KissMeData/311060/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,210300,981950,8490,8490,8490,8490,5
20231218,210200,981950,8490,8490,8490,8490,0
20231218,210100,981950,8490,8490,8490,8490,0
20231218,210000,981950,8490,8490,8490,8490,0
20231218,205900,981950,8490,8490,8490,8490,0
20231218,205800,981950,8490,8490,8490,8490,0
20231218,205700,981950,8490,8490,8490,8490,0
20231218,205600,981950,8490,8490,8490,8490,0
20231218,205500,981950,8490,8490,8490,8490,0
20231218,205400,981950,8490,8490,8490,8490,0
20231218,205300,981950,8490,8490,8490,8490,0
20231218,205200,981950,8490,8490,8490,8490,0
20231218,205100,981950,8490,8490,8490,8490,0
20231218,205000,981950,8490,8490,8490,8490,0
20231218,204900,981950,8490,8490,8490,8490,0
20231218,204800,981950,8490,8490,8490,8490,0
20231218,204700,981950,8490,8490,8490,8490,0
20231218,204600,981950,8490,8490,8490,8490,0
20231218,204500,981950,8490,8490,8490,8490,0
20231218,204400,981950,8490,8490,8490,8490,0
20231218,204300,981950,8490,8490,8490,8490,0
20231218,204200,981950,8490,8490,8490,8490,0
20231218,204100,981950,8490,8490,8490,8490,0
20231218,204000,981950,8490,8490,8490,8490,0
20231218,203900,981950,8490,8490,8490,8490,0
20231218,203800,981950,8490,8490,8490,8490,0
20231218,203700,981950,8490,8490,8490,8490,0
20231218,203600,981950,8490,8490,8490,8490,0
20231218,203500,981950,8490,8490,8490,8490,0
20231218,203400,981950,8490,8490,8490,8490,0
20231218,203300,981950,8490,8490,8490,8490,5
20231218,203200,981950,8490,8490,8490,8490,0
20231218,203100,981950,8490,8490,8490,8490,0
20231218,203000,981950,8490,8490,8490,8490,0
20231218,202900,981950,8490,8490,8490,8490,0
20231218,202800,981950,8490,8490,8490,8490,0
20231218,202700,981950,8490,8490,8490,8490,0
20231218,202600,981950,8490,8490,8490,8490,0
20231218,202500,981950,8490,8490,8490,8490,0
20231218,202400,981950,8490,8490,8490,8490,0
20231218,202300,981950,8490,8490,8490,8490,0
20231218,202200,981950,8490,8490,8490,8490,0
20231218,202100,981950,8490,8490,8490,8490,0
20231218,202000,981950,8490,8490,8490,8490,0
20231218,201900,981950,8490,8490,8490,8490,0
20231218,201800,981950,8490,8490,8490,8490,0
20231218,201700,981950,8490,8490,8490,8490,0
20231218,201600,981950,8490,8490,8490,8490,0
20231218,201500,981950,8490,8490,8490,8490,0
20231218,201400,981950,8490,8490,8490,8490,0
20231218,201300,981950,8490,8490,8490,8490,0
20231218,201200,981950,8490,8490,8490,8490,0
20231218,201100,981950,8490,8490,8490,8490,0
20231218,201000,981950,8490,8490,8490,8490,0
20231218,200900,981950,8490,8490,8490,8490,0
20231218,200800,981950,8490,8490,8490,8490,0
20231218,200700,981950,8490,8490,8490,8490,0
20231218,200600,981950,8490,8490,8490,8490,0
20231218,200500,981950,8490,8490,8490,8490,0
20231218,200400,981950,8490,8490,8490,8490,0
20231218,200300,981950,8490,8490,8490,8490,5
20231218,200200,981950,8490,8490,8490,8490,0
20231218,200100,981950,8490,8490,8490,8490,0
20231218,200000,981950,8490,8490,8490,8490,0
20231218,195900,981950,8490,8490,8490,8490,0
20231218,195800,981950,8490,8490,8490,8490,0
20231218,195700,981950,8490,8490,8490,8490,0
20231218,195600,981950,8490,8490,8490,8490,0
20231218,195500,981950,8490,8490,8490,8490,0
20231218,195400,981950,8490,8490,8490,8490,0
20231218,195300,981950,8490,8490,8490,8490,0
20231218,195200,981950,8490,8490,8490,8490,0
20231218,195100,981950,8490,8490,8490,8490,0
20231218,195000,981950,8490,8490,8490,8490,0
20231218,194900,981950,8490,8490,8490,8490,0
20231218,194800,981950,8490,8490,8490,8490,0
20231218,194700,981950,8490,8490,8490,8490,0
20231218,194600,981950,8490,8490,8490,8490,0
20231218,194500,981950,8490,8490,8490,8490,0
20231218,194400,981950,8490,8490,8490,8490,0
20231218,194300,981950,8490,8490,8490,8490,0
20231218,194200,981950,8490,8490,8490,8490,0
20231218,194100,981950,8490,8490,8490,8490,0
20231218,194000,981950,8490,8490,8490,8490,0
20231218,193900,981950,8490,8490,8490,8490,0
20231218,193800,981950,8490,8490,8490,8490,0
20231218,193700,981950,8490,8490,8490,8490,0
20231218,193600,981950,8490,8490,8490,8490,0
20231218,193500,981950,8490,8490,8490,8490,0
20231218,193400,981950,8490,8490,8490,8490,0
20231218,193300,981950,8490,8490,8490,8490,5
20231218,193200,981950,8490,8490,8490,8490,0
20231218,193100,981950,8490,8490,8490,8490,0
20231218,193000,981950,8490,8490,8490,8490,0
20231218,192900,981950,8490,8490,8490,8490,0
20231218,192800,981950,8490,8490,8490,8490,0
20231218,192700,981950,8490,8490,8490,8490,0
20231218,192600,981950,8490,8490,8490,8490,0
20231218,192500,981950,8490,8490,8490,8490,0
20231218,192400,981950,8490,8490,8490,8490,0
20231218,192300,981950,8490,8490,8490,8490,0
20231218,192200,981950,8490,8490,8490,8490,0
20231218,192100,981950,8490,8490,8490,8490,0
20231218,192000,981950,8490,8490,8490,8490,0
20231218,191900,981950,8490,8490,8490,8490,0
20231218,191800,981950,8490,8490,8490,8490,0
20231218,191700,981950,8490,8490,8490,8490,0
20231218,191600,981950,8490,8490,8490,8490,0
20231218,191500,981950,8490,8490,8490,8490,0
20231218,191400,981950,8490,8490,8490,8490,0
20231218,191300,981950,8490,8490,8490,8490,0
20231218,191200,981950,8490,8490,8490,8490,0
20231218,191100,981950,8490,8490,8490,8490,0
20231218,191000,981950,8490,8490,8490,8490,0
20231218,190900,981950,8490,8490,8490,8490,0
20231218,190800,981950,8490,8490,8490,8490,0
20231218,190700,981950,8490,8490,8490,8490,0
20231218,190600,981950,8490,8490,8490,8490,0
20231218,190500,981950,8490,8490,8490,8490,0
20231218,190400,981950,8490,8490,8490,8490,0
20231218,190300,981950,8490,8490,8490,8490,5
20231218,190200,981950,8490,8490,8490,8490,0
20231218,190100,981950,8490,8490,8490,8490,0
20231218,190000,981950,8490,8490,8490,8490,0
20231218,185900,981950,8490,8490,8490,8490,0
20231218,185800,981950,8490,8490,8490,8490,0
20231218,185700,981950,8490,8490,8490,8490,0
20231218,185600,981950,8490,8490,8490,8490,0
20231218,185500,981950,8490,8490,8490,8490,0
20231218,185400,981950,8490,8490,8490,8490,0
20231218,185300,981950,8490,8490,8490,8490,0
20231218,185200,981950,8490,8490,8490,8490,0
20231218,185100,981950,8490,8490,8490,8490,0
20231218,185000,981950,8490,8490,8490,8490,0
20231218,184900,981950,8490,8490,8490,8490,0
20231218,184800,981950,8490,8490,8490,8490,0
20231218,184700,981950,8490,8490,8490,8490,0
20231218,184600,981950,8490,8490,8490,8490,0
20231218,184500,981950,8490,8490,8490,8490,0
20231218,184400,981950,8490,8490,8490,8490,0
20231218,184300,981950,8490,8490,8490,8490,0
20231218,184200,981950,8490,8490,8490,8490,0
20231218,184100,981950,8490,8490,8490,8490,0
20231218,184000,981950,8490,8490,8490,8490,0
20231218,183900,981950,8490,8490,8490,8490,0
20231218,183800,981950,8490,8490,8490,8490,0
20231218,183700,981950,8490,8490,8490,8490,0
20231218,183600,981950,8490,8490,8490,8490,0
20231218,183500,981950,8490,8490,8490,8490,0
20231218,183400,981950,8490,8490,8490,8490,0
20231218,183300,981950,8490,8490,8490,8490,5
20231218,183200,981950,8490,8490,8490,8490,0
20231218,183100,981950,8490,8490,8490,8490,0
20231218,183000,981950,8490,8490,8490,8490,0
20231218,182900,981950,8490,8490,8490,8490,0
20231218,182800,981950,8490,8490,8490,8490,0
20231218,182700,981950,8490,8490,8490,8490,0
20231218,182600,981950,8490,8490,8490,8490,0
20231218,182500,981950,8490,8490,8490,8490,0
20231218,182400,981950,8490,8490,8490,8490,0
20231218,182300,981950,8490,8490,8490,8490,0
20231218,182200,981950,8490,8490,8490,8490,0
20231218,182100,981950,8490,8490,8490,8490,0
20231218,182000,981950,8490,8490,8490,8490,0
20231218,181900,981950,8490,8490,8490,8490,0
20231218,181800,981950,8490,8490,8490,8490,0
20231218,181700,981950,8490,8490,8490,8490,0
20231218,181600,981950,8490,8490,8490,8490,0
20231218,181500,981950,8490,8490,8490,8490,0
20231218,181400,981950,8490,8490,8490,8490,0
20231218,181300,981950,8490,8490,8490,8490,0
20231218,181200,981950,8490,8490,8490,8490,0
20231218,181100,981950,8490,8490,8490,8490,0
20231218,181000,981950,8490,8490,8490,8490,0
20231218,180900,981950,8490,8490,8490,8490,0
20231218,180800,981950,8490,8490,8490,8490,0
20231218,180700,981950,8490,8490,8490,8490,0
20231218,180600,981950,8490,8490,8490,8490,0
20231218,180500,981950,8490,8490,8490,8490,0
20231218,180400,981950,8490,8490,8490,8490,0
20231218,180300,981950,8490,8490,8490,8490,5
20231218,180200,981950,8490,8490,8490,8490,0
20231218,180100,981950,8490,8490,8490,8490,0
20231218,180000,981950,8490,8490,8490,8490,0
20231218,175900,981950,8490,8490,8490,8490,0
20231218,175800,981950,8490,8490,8490,8490,0
20231218,175700,981950,8490,8490,8490,8490,0
20231218,175600,981950,8490,8490,8490,8490,0
20231218,175500,981950,8490,8490,8490,8490,0
20231218,175400,981950,8490,8490,8490,8490,0
20231218,175300,981950,8490,8490,8490,8490,0
20231218,175200,981950,8490,8490,8490,8490,0
20231218,175100,981950,8490,8490,8490,8490,0
20231218,175000,981950,8490,8490,8490,8490,0
20231218,174900,981950,8490,8490,8490,8490,0
20231218,174800,981950,8490,8490,8490,8490,0
20231218,174700,981950,8490,8490,8490,8490,0
20231218,174600,981950,8490,8490,8490,8490,0
20231218,174500,981950,8490,8490,8490,8490,0
20231218,174400,981950,8490,8490,8490,8490,0
20231218,174300,981950,8490,8490,8490,8490,0
20231218,174200,981950,8490,8490,8490,8490,0
20231218,174100,981950,8490,8490,8490,8490,0
20231218,174000,981950,8490,8490,8490,8490,0
20231218,173900,981950,8490,8490,8490,8490,0
20231218,173800,981950,8490,8490,8490,8490,0
20231218,173700,981950,8490,8490,8490,8490,0
20231218,173600,981950,8490,8490,8490,8490,0
20231218,173500,981950,8490,8490,8490,8490,0
20231218,173400,981950,8490,8490,8490,8490,0
20231218,173300,981950,8490,8490,8490,8490,5
20231218,173200,981950,8490,8490,8490,8490,0
20231218,173100,981950,8490,8490,8490,8490,0
20231218,173000,981950,8490,8490,8490,8490,0
20231218,172900,981950,8490,8490,8490,8490,0
20231218,172800,981950,8490,8490,8490,8490,0
20231218,172700,981950,8490,8490,8490,8490,0
20231218,172600,981950,8490,8490,8490,8490,0
20231218,172500,981950,8490,8490,8490,8490,0
20231218,172400,981950,8490,8490,8490,8490,0
20231218,172300,981950,8490,8490,8490,8490,0
20231218,172200,981950,8490,8490,8490,8490,0
20231218,172100,981950,8490,8490,8490,8490,0
20231218,172000,981950,8490,8490,8490,8490,0
20231218,171900,981950,8490,8490,8490,8490,0
20231218,171800,981950,8490,8490,8490,8490,0
20231218,171700,981950,8490,8490,8490,8490,0
20231218,171600,981950,8490,8490,8490,8490,0
20231218,171500,981950,8490,8490,8490,8490,0
20231218,171400,981950,8490,8490,8490,8490,0
20231218,171300,981950,8490,8490,8490,8490,0
20231218,171200,981950,8490,8490,8490,8490,0
20231218,171100,981950,8490,8490,8490,8490,0
20231218,171000,981950,8490,8490,8490,8490,0
20231218,170900,981950,8490,8490,8490,8490,0
20231218,170800,981950,8490,8490,8490,8490,0
20231218,170700,981950,8490,8490,8490,8490,0
20231218,170600,981950,8490,8490,8490,8490,0
20231218,170500,981950,8490,8490,8490,8490,0
20231218,170400,981950,8490,8490,8490,8490,0
20231218,170300,981950,8490,8490,8490,8490,5
20231218,170200,981950,8490,8490,8490,8490,0
20231218,170100,981950,8490,8490,8490,8490,0
20231218,170000,981950,8490,8490,8490,8490,0
20231218,165900,981950,8490,8490,8490,8490,0
20231218,165800,981950,8490,8490,8490,8490,0
20231218,165700,981950,8490,8490,8490,8490,0
20231218,165600,981950,8490,8490,8490,8490,0
20231218,165500,981950,8490,8490,8490,8490,0
20231218,165400,981950,8490,8490,8490,8490,0
20231218,165300,981950,8490,8490,8490,8490,0
20231218,165200,981950,8490,8490,8490,8490,0
20231218,165100,981950,8490,8490,8490,8490,0
20231218,165000,981950,8490,8490,8490,8490,0
20231218,164900,981950,8490,8490,8490,8490,0
20231218,164800,981950,8490,8490,8490,8490,0
20231218,164700,981950,8490,8490,8490,8490,0
20231218,164600,981950,8490,8490,8490,8490,0
20231218,164500,981950,8490,8490,8490,8490,0
20231218,164400,981950,8490,8490,8490,8490,0
20231218,164300,981950,8490,8490,8490,8490,0
20231218,164200,981950,8490,8490,8490,8490,0
20231218,164100,981950,8490,8490,8490,8490,0
20231218,164000,981950,8490,8490,8490,8490,0
20231218,163900,981950,8490,8490,8490,8490,0
20231218,163800,981950,8490,8490,8490,8490,0
20231218,163700,981950,8490,8490,8490,8490,0
20231218,163600,981950,8490,8490,8490,8490,0
20231218,163500,981950,8490,8490,8490,8490,0
20231218,163400,981950,8490,8490,8490,8490,0
20231218,163300,981950,8490,8490,8490,8490,5
20231218,163200,981950,8490,8490,8490,8490,0
20231218,163100,981950,8490,8490,8490,8490,0
20231218,163000,981950,8490,8490,8490,8490,0
20231218,162900,981950,8490,8490,8490,8490,0
20231218,162800,981950,8490,8490,8490,8490,0
20231218,162700,981950,8490,8490,8490,8490,0
20231218,162600,981950,8490,8490,8490,8490,0
20231218,162500,981950,8490,8490,8490,8490,0
20231218,162400,981950,8490,8490,8490,8490,0
20231218,162300,981950,8490,8490,8490,8490,0
20231218,162200,981950,8490,8490,8490,8490,0
20231218,162100,981950,8490,8490,8490,8490,0
20231218,162000,981950,8490,8490,8490,8490,0
20231218,161900,981950,8490,8490,8490,8490,0
20231218,161800,981950,8490,8490,8490,8490,0
20231218,161700,981950,8490,8490,8490,8490,0
20231218,161600,981950,8490,8490,8490,8490,0
20231218,161500,981950,8490,8490,8490,8490,0
20231218,161400,981950,8490,8490,8490,8490,0
20231218,161300,981950,8490,8490,8490,8490,0
20231218,161200,981950,8490,8490,8490,8490,0
20231218,161100,981950,8490,8490,8490,8490,0
20231218,161000,981950,8490,8490,8490,8490,0
20231218,160900,981950,8490,8490,8490,8490,0
20231218,160800,981950,8490,8490,8490,8490,0
20231218,160700,981950,8490,8490,8490,8490,0
20231218,160600,981950,8490,8490,8490,8490,0
20231218,160500,981950,8490,8490,8490,8490,0
20231218,160400,981950,8490,8490,8490,8490,0
20231218,160300,981950,8490,8490,8490,8490,5
20231218,160200,981950,8490,8490,8490,8490,0
20231218,160100,981950,8490,8490,8490,8490,0
20231218,160000,981950,8490,8490,8490,8490,0
20231218,155900,981950,8490,8490,8490,8490,0
20231218,155800,981950,8490,8490,8490,8490,0
20231218,155700,981950,8490,8490,8490,8490,0
20231218,155600,981950,8490,8490,8490,8490,0
20231218,155500,981950,8490,8490,8490,8490,0
20231218,155400,981950,8490,8490,8490,8490,0
20231218,155300,981950,8490,8490,8490,8490,0
20231218,155200,981950,8490,8490,8490,8490,0
20231218,155100,981950,8490,8490,8490,8490,0
20231218,155000,981950,8490,8490,8490,8490,0
20231218,154900,981950,8490,8490,8490,8490,0
20231218,154800,981950,8490,8490,8490,8490,0
20231218,154700,981950,8490,8490,8490,8490,0
20231218,154600,981950,8490,8490,8490,8490,0
20231218,154500,981950,8490,8490,8490,8490,0
20231218,154400,981950,8490,8490,8490,8490,0
20231218,154300,981950,8490,8490,8490,8490,0
20231218,154200,981950,8490,8490,8490,8490,0
20231218,154100,981950,8490,8490,8490,8490,0
20231218,154000,981950,8490,8490,8490,8490,0
20231218,153900,981950,8490,8490,8490,8490,0
20231218,153800,981950,8490,8490,8490,8490,0
20231218,153700,981950,8490,8490,8490,8490,0
20231218,153600,981950,8490,8490,8490,8490,0
20231218,153500,981950,8490,8490,8490,8490,0
20231218,153400,981950,8490,8490,8490,8490,0
20231218,153300,981950,8490,8490,8490,8490,5
20231218,153200,981950,8490,8490,8490,8490,0
20231218,153100,981950,8490,8490,8490,8490,0
20231218,153000,981950,8490,8490,8490,8490,0
20231218,152900,981950,8490,8490,8490,8490,0
20231218,152800,981950,8490,8490,8490,8490,0
20231218,152700,981950,8490,8490,8490,8490,0
20231218,152600,981950,8490,8490,8490,8490,0
20231218,152500,981950,8490,8490,8490,8490,0
20231218,152400,981950,8490,8490,8490,8490,0
20231218,152300,981950,8490,8490,8490,8490,0
20231218,152200,981950,8490,8490,8490,8490,0
20231218,152100,981950,8490,8490,8490,8490,0
20231218,152000,981950,8490,8490,8490,8490,0
20231218,151900,981950,8490,8490,8490,8490,0
20231218,151800,981950,8490,8490,8490,8490,0
20231218,151700,981950,8490,8490,8490,8490,0
20231218,151600,981950,8490,8490,8490,8490,0
20231218,151500,981950,8490,8490,8490,8490,0
20231218,151400,981950,8490,8490,8490,8490,0
20231218,151300,981950,8490,8490,8490,8490,0
20231218,151200,981950,8490,8490,8490,8490,0
20231218,151100,981950,8490,8490,8490,8490,0
20231218,151000,981950,8490,8490,8490,8490,0
20231218,150900,981950,8490,8490,8490,8490,0
20231218,150800,981950,8490,8490,8490,8490,0
20231218,150700,981950,8490,8490,8490,8490,0
20231218,150600,981950,8490,8490,8490,8490,0
20231218,150500,981950,8490,8490,8490,8490,0
20231218,150400,981950,8490,8490,8490,8490,0
20231218,150300,981950,8490,8490,8490,8490,0
20231218,150200,981950,8490,8490,8490,8490,0
20231218,150100,981950,8490,8490,8490,8490,0
20231218,150000,981950,8490,8490,8490,8490,0
20231218,145900,981950,8490,8490,8490,8490,0
20231218,145800,981950,8490,8490,8490,8490,0
20231218,145700,981950,8490,8490,8490,8490,0
20231218,145600,981950,8490,8490,8490,8490,0
20231218,145500,981950,8490,8490,8490,8490,0
20231218,145400,981950,8490,8490,8490,8490,0
20231218,145300,981950,8490,8490,8490,8490,0
20231218,145200,981950,8490,8490,8490,8490,0
20231218,145100,981950,8490,8490,8490,8490,5
20231218,145000,939500,8300,8300,8300,8300,0
20231218,144900,939500,8300,8300,8300,8300,0
20231218,144800,939500,8300,8300,8300,8300,0
20231218,144700,939500,8300,8300,8300,8300,0
20231218,144600,939500,8300,8300,8300,8300,1
20231218,144500,931200,8300,8300,8300,8300,0
20231218,144400,931200,8300,8300,8300,8300,0
20231218,144300,931200,8300,8300,8300,8300,0
20231218,144200,931200,8300,8300,8300,8300,0
20231218,144100,931200,8300,8300,8300,8300,0
20231218,144000,931200,8300,8300,8300,8300,0
20231218,143900,931200,8300,8300,8300,8300,0
20231218,143800,931200,8300,8300,8300,8300,0
20231218,143700,931200,8300,8300,8300,8300,0
20231218,143600,931200,8300,8300,8300,8300,0
20231218,143500,931200,8300,8290,8300,8290,6
20231218,143400,881440,7560,7560,7560,7560,0
20231218,143300,881440,7560,7560,7560,7560,0
20231218,143200,881440,7560,7560,7560,7560,0
20231218,143100,881440,7560,7560,7560,7560,0
20231218,143000,881440,7560,7560,7560,7560,0
20231218,142900,881440,7560,7560,7560,7560,0
20231218,142800,881440,7560,7560,7560,7560,0
20231218,142700,881440,7560,7560,7560,7560,0
20231218,142600,881440,7560,7560,7560,7560,0
20231218,142500,881440,7560,7560,7560,7560,0
20231218,142400,881440,7560,7560,7560,7560,0
20231218,142300,881440,7560,7560,7560,7560,0
20231218,142200,881440,7560,7560,7560,7560,0
20231218,142100,881440,7560,7560,7560,7560,0
20231218,142000,881440,7560,7560,7560,7560,0
20231218,141900,881440,7560,7560,7560,7560,0
20231218,141800,881440,7560,7560,7560,7560,0
20231218,141700,881440,7560,7560,7560,7560,0
20231218,141600,881440,7560,7560,7560,7560,0
20231218,141500,881440,7560,7560,7560,7560,0
20231218,141400,881440,7560,7560,7560,7560,0
20231218,141300,881440,7560,7560,7560,7560,0
20231218,141200,881440,7560,7560,7560,7560,0
20231218,141100,881440,7560,7560,7560,7560,0
20231218,141000,881440,7560,7560,7560,7560,0
20231218,140900,881440,7560,7560,7560,7560,0
20231218,140800,881440,7560,7560,7560,7560,0
20231218,140700,881440,7560,7560,7560,7560,0
20231218,140600,881440,7560,7560,7560,7560,0
20231218,140500,881440,7560,7560,7560,7560,4
20231218,140400,851200,8960,8960,8960,8960,0
20231218,140300,851200,8960,8960,8960,8960,0
20231218,140200,851200,8960,8960,8960,8960,0
20231218,140100,851200,8960,8960,8960,8960,0
20231218,140000,851200,8960,8960,8960,8960,0
20231218,135900,851200,8960,8960,8960,8960,0
20231218,135800,851200,8960,8960,8960,8960,0
20231218,135700,851200,8960,8960,8960,8960,0
20231218,135600,851200,8960,8960,8960,8960,0
20231218,135500,851200,8960,8960,8960,8960,0
20231218,135400,851200,8960,8960,8960,8960,0
20231218,135300,851200,8960,8960,8960,8960,0
20231218,135200,851200,8960,8960,8960,8960,0
20231218,135100,851200,8960,8960,8960,8960,0
20231218,135000,851200,8960,8960,8960,8960,0
20231218,134900,851200,8960,8960,8960,8960,0
20231218,134800,851200,8960,8960,8960,8960,0
20231218,134700,851200,8960,8960,8960,8960,0
20231218,134600,851200,8960,8960,8960,8960,0
20231218,134500,851200,8960,8960,8960,8960,0
20231218,134400,851200,8960,8960,8960,8960,0
20231218,134300,851200,8960,8960,8960,8960,0
20231218,134200,851200,8960,8960,8960,8960,0
20231218,134100,851200,8960,8960,8960,8960,0
20231218,134000,851200,8960,8960,8960,8960,0
20231218,133900,851200,8960,8960,8960,8960,0
20231218,133800,851200,8960,8960,8960,8960,0
20231218,133700,851200,8960,8960,8960,8960,0
20231218,133600,851200,8960,8960,8960,8960,0
20231218,133500,851200,8960,8960,8960,8960,0
20231218,133400,851200,8960,8960,8960,8960,0
20231218,133300,851200,8960,8960,8960,8960,0
20231218,133200,851200,8960,8960,8960,8960,0
20231218,133100,851200,8960,8960,8960,8960,0
20231218,133000,851200,8960,8960,8960,8960,0
20231218,132900,851200,8960,8960,8960,8960,0
20231218,132800,851200,8960,8960,8960,8960,0
20231218,132700,851200,8960,8960,8960,8960,0
20231218,132600,851200,8960,8960,8960,8960,0
20231218,132500,851200,8960,8960,8960,8960,0
20231218,132400,851200,8960,8960,8960,8960,0
20231218,132300,851200,8960,8960,8960,8960,0
20231218,132200,851200,8960,8960,8960,8960,0
20231218,132100,851200,8960,8960,8960,8960,0
20231218,132000,851200,8960,8960,8960,8960,0
20231218,131900,851200,8960,8960,8960,8960,0
20231218,131800,851200,8960,8960,8960,8960,0
20231218,131700,851200,8960,8960,8960,8960,0
20231218,131600,851200,8960,8960,8960,8960,0
20231218,131500,851200,8960,8960,8960,8960,0
20231218,131400,851200,8960,8960,8960,8960,0
20231218,131300,851200,8960,8960,8960,8960,0
20231218,131200,851200,8960,8960,8960,8960,0
20231218,131100,851200,8960,8960,8960,8960,0
20231218,131000,851200,8960,8960,8960,8960,0
20231218,130900,851200,8960,8960,8960,8960,0
20231218,130800,851200,8960,8960,8960,8960,0
20231218,130700,851200,8960,8960,8960,8960,0
20231218,130600,851200,8960,8960,8960,8960,0
20231218,130500,851200,8960,8960,8960,8960,0
20231218,130400,851200,8960,8960,8960,8960,0
20231218,130300,851200,8960,8960,8960,8960,0
20231218,130200,851200,8960,8960,8960,8960,0
20231218,130100,851200,8960,8960,8960,8960,0
20231218,130000,851200,8960,8960,8960,8960,0
20231218,125900,851200,8960,8960,8960,8960,0
20231218,125800,851200,8960,8960,8960,8960,0
20231218,125700,851200,8960,8960,8960,8960,0
20231218,125600,851200,8960,8960,8960,8960,0
20231218,125500,851200,8960,8960,8960,8960,0
20231218,125400,851200,8960,8960,8960,8960,0
20231218,125300,851200,8960,8960,8960,8960,0
20231218,125200,851200,8960,8960,8960,8960,0
20231218,125100,851200,8960,8960,8960,8960,0
20231218,125000,851200,8960,8960,8960,8960,0
20231218,124900,851200,8960,8960,8960,8960,0
20231218,124800,851200,8960,8960,8960,8960,0
20231218,124700,851200,8960,8960,8960,8960,0
20231218,124600,851200,8960,8960,8960,8960,0
20231218,124500,851200,8960,8960,8960,8960,0
20231218,124400,851200,8960,8960,8960,8960,0
20231218,124300,851200,8960,8960,8960,8960,0
20231218,124200,851200,8960,8960,8960,8960,0
20231218,124100,851200,8960,8960,8960,8960,0
20231218,124000,851200,8960,8960,8960,8960,0
20231218,123900,851200,8960,8960,8960,8960,0
20231218,123800,851200,8960,8960,8960,8960,0
20231218,123700,851200,8960,8960,8960,8960,0
20231218,123600,851200,8960,8960,8960,8960,0
20231218,123500,851200,8960,8960,8960,8960,0
20231218,123400,851200,8960,8960,8960,8960,0
20231218,123300,851200,8960,8960,8960,8960,0
20231218,123200,851200,8960,8960,8960,8960,0
20231218,123100,851200,8960,8960,8960,8960,0
20231218,123000,851200,8960,8960,8960,8960,0
20231218,122900,851200,8960,8960,8960,8960,0
20231218,122800,851200,8960,8960,8960,8960,0
20231218,122700,851200,8960,8960,8960,8960,0
20231218,122600,851200,8960,8960,8960,8960,0
20231218,122500,851200,8960,8960,8960,8960,0
20231218,122400,851200,8960,8960,8960,8960,0
20231218,122300,851200,8960,8960,8960,8960,0
20231218,122200,851200,8960,8960,8960,8960,0
20231218,122100,851200,8960,8960,8960,8960,0
20231218,122000,851200,8960,8960,8960,8960,0
20231218,121900,851200,8960,8960,8960,8960,0
20231218,121800,851200,8960,8960,8960,8960,0
20231218,121700,851200,8960,8960,8960,8960,0
20231218,121600,851200,8960,8960,8960,8960,0
20231218,121500,851200,8960,8960,8960,8960,0
20231218,121400,851200,8960,8960,8960,8960,0
20231218,121300,851200,8960,8960,8960,8960,0
20231218,121200,851200,8960,8960,8960,8960,0
20231218,121100,851200,8960,8960,8960,8960,0
20231218,121000,851200,8960,8960,8960,8960,0
20231218,120900,851200,8960,8960,8960,8960,0
20231218,120800,851200,8960,8960,8960,8960,0
20231218,120700,851200,8960,8960,8960,8960,0
20231218,120600,851200,8960,8960,8960,8960,0
20231218,120500,851200,8960,8960,8960,8960,0
20231218,120400,851200,8960,8960,8960,8960,0
20231218,120300,851200,8960,8960,8960,8960,0
20231218,120200,851200,8960,8960,8960,8960,0
20231218,120100,851200,8960,8960,8960,8960,0
20231218,120000,851200,8960,8960,8960,8960,0
20231218,115900,851200,8960,8960,8960,8960,0
20231218,115800,851200,8960,8960,8960,8960,0
20231218,115700,851200,8960,8960,8960,8960,0
20231218,115600,851200,8960,8960,8960,8960,0
20231218,115500,851200,8960,8960,8960,8960,0
20231218,115400,851200,8960,8960,8960,8960,0
20231218,115300,851200,8960,8960,8960,8960,0
20231218,115200,851200,8960,8960,8960,8960,0
20231218,115100,851200,8960,8960,8960,8960,0
20231218,115000,851200,8960,8960,8960,8960,0
20231218,114900,851200,8960,8960,8960,8960,0
20231218,114800,851200,8960,8960,8960,8960,0
20231218,114700,851200,8960,8960,8960,8960,0
20231218,114600,851200,8960,8960,8960,8960,0
20231218,114500,851200,8960,8960,8960,8960,0
20231218,114400,851200,8960,8960,8960,8960,0
20231218,114300,851200,8960,8960,8960,8960,0
20231218,114200,851200,8960,8960,8960,8960,0
20231218,114100,851200,8960,8960,8960,8960,0
20231218,114000,851200,8960,8960,8960,8960,0
20231218,113900,851200,8960,8960,8960,8960,0
20231218,113800,851200,8960,8960,8960,8960,0
20231218,113700,851200,8960,8960,8960,8960,0
20231218,113600,851200,8960,8960,8960,8960,0
20231218,113500,851200,8960,8960,8960,8960,0
20231218,113400,851200,8960,8960,8960,8960,0
20231218,113300,851200,8960,8960,8960,8960,0
20231218,113200,851200,8960,8960,8960,8960,0
20231218,113100,851200,8960,8960,8960,8960,0
20231218,113000,851200,8960,8960,8960,8960,0
20231218,112900,851200,8960,8960,8960,8960,0
20231218,112800,851200,8960,8960,8960,8960,0
20231218,112700,851200,8960,8960,8960,8960,0
20231218,112600,851200,8960,8960,8960,8960,0
20231218,112500,851200,8960,8960,8960,8960,0
20231218,112400,851200,8960,8960,8960,8960,0
20231218,112300,851200,8960,8960,8960,8960,0
20231218,112200,851200,8960,8960,8960,8960,0
20231218,112100,851200,8960,8960,8960,8960,0
20231218,112000,851200,8960,8960,8960,8960,0
20231218,111900,851200,8960,8960,8960,8960,0
20231218,111800,851200,8960,8960,8960,8960,0
20231218,111700,851200,8960,8960,8960,8960,0
20231218,111600,851200,8960,8960,8960,8960,0
20231218,111500,851200,8960,8960,8960,8960,0
20231218,111400,851200,8960,8960,8960,8960,0
20231218,111300,851200,8960,8960,8960,8960,0
20231218,111200,851200,8960,8960,8960,8960,0
20231218,111100,851200,8960,8960,8960,8960,0
20231218,111000,851200,8960,8960,8960,8960,0
20231218,110900,851200,8960,8960,8960,8960,0
20231218,110800,851200,8960,8960,8960,8960,0
20231218,110700,851200,8960,8960,8960,8960,0
20231218,110600,851200,8960,8960,8960,8960,0
20231218,110500,851200,8960,8960,8960,8960,0
20231218,110400,851200,8960,8960,8960,8960,0
20231218,110300,851200,8960,8960,8960,8960,0
20231218,110200,851200,8960,8960,8960,8960,0
20231218,110100,851200,8960,8960,8960,8960,0
20231218,110000,851200,8960,8960,8960,8960,0
20231218,105900,851200,8960,8960,8960,8960,0
20231218,105800,851200,8960,8960,8960,8960,0
20231218,105700,851200,8960,8960,8960,8960,0
20231218,105600,851200,8960,8960,8960,8960,0
20231218,105500,851200,8960,8960,8960,8960,0
20231218,105400,851200,8960,8960,8960,8960,0
20231218,105300,851200,8960,8960,8960,8960,0
20231218,105200,851200,8960,8960,8960,8960,0
20231218,105100,851200,8960,8960,8960,8960,0
20231218,105000,851200,8960,8960,8960,8960,0
20231218,104900,851200,8960,8960,8960,8960,0
20231218,104800,851200,8960,8960,8960,8960,0
20231218,104700,851200,8960,8960,8960,8960,0
20231218,104600,851200,8960,8960,8960,8960,0
20231218,104500,851200,8960,8960,8960,8960,0
20231218,104400,851200,8960,8960,8960,8960,0
20231218,104300,851200,8960,8960,8960,8960,0
20231218,104200,851200,8960,8960,8960,8960,0
20231218,104100,851200,8960,8960,8960,8960,0
20231218,104000,851200,8960,8960,8960,8960,0
20231218,103900,851200,8960,8960,8960,8960,0
20231218,103800,851200,8960,8960,8960,8960,0
20231218,103700,851200,8960,8960,8960,8960,0
20231218,103600,851200,8960,8960,8960,8960,0
20231218,103500,851200,8960,8960,8960,8960,0
20231218,103400,851200,8960,8960,8960,8960,0
20231218,103300,851200,8960,8960,8960,8960,0
20231218,103200,851200,8960,8960,8960,8960,0
20231218,103100,851200,8960,8960,8960,8960,0
20231218,103000,851200,8960,8960,8960,8960,0
20231218,102900,851200,8960,8960,8960,8960,0
20231218,102800,851200,8960,8960,8960,8960,0
20231218,102700,851200,8960,8960,8960,8960,0
20231218,102600,851200,8960,8960,8960,8960,0
20231218,102500,851200,8960,8960,8960,8960,0
20231218,102400,851200,8960,8960,8960,8960,0
20231218,102300,851200,8960,8960,8960,8960,0
20231218,102200,851200,8960,8960,8960,8960,0
20231218,102100,851200,8960,8960,8960,8960,0
20231218,102000,851200,8960,8960,8960,8960,0
20231218,101900,851200,8960,8960,8960,8960,0
20231218,101800,851200,8960,8960,8960,8960,0
20231218,101700,851200,8960,8960,8960,8960,0
20231218,101600,851200,8960,8960,8960,8960,0
20231218,101500,851200,8960,8960,8960,8960,0
20231218,101400,851200,8960,8960,8960,8960,0
20231218,101300,851200,8960,8960,8960,8960,0
20231218,101200,851200,8960,8960,8960,8960,0
20231218,101100,851200,8960,8960,8960,8960,0
20231218,101000,851200,8960,8960,8960,8960,0
20231218,100900,851200,8960,8960,8960,8960,0
20231218,100800,851200,8960,8960,8960,8960,0
20231218,100700,851200,8960,8960,8960,8960,0
20231218,100600,851200,8960,8960,8960,8960,0
20231218,100500,851200,8960,8960,8960,8960,0
20231218,100400,851200,8960,8960,8960,8960,0
20231218,100300,851200,8960,8960,8960,8960,0
20231218,100200,851200,8960,8960,8960,8960,0
20231218,100100,851200,8960,8960,8960,8960,0
20231218,100000,851200,8960,8960,8960,8960,0
20231218,095900,851200,8960,8960,8960,8960,0
20231218,095800,851200,8960,8960,8960,8960,0
20231218,095700,851200,8960,8960,8960,8960,0
20231218,095600,851200,8960,8960,8960,8960,0
20231218,095500,851200,8960,8960,8960,8960,0
20231218,095400,851200,8960,8960,8960,8960,0
20231218,095300,851200,8960,8960,8960,8960,0
20231218,095200,851200,8960,8960,8960,8960,0
20231218,095100,851200,8960,8960,8960,8960,0
20231218,095000,851200,8960,8960,8960,8960,0
20231218,094900,851200,8960,8960,8960,8960,0
20231218,094800,851200,8960,8960,8960,8960,0
20231218,094700,851200,8960,8960,8960,8960,0
20231218,094600,851200,8960,8960,8960,8960,0
20231218,094500,851200,8960,8960,8960,8960,0
20231218,094400,851200,8960,8960,8960,8960,0
20231218,094300,851200,8960,8960,8960,8960,0
20231218,094200,851200,8960,8960,8960,8960,0
20231218,094100,851200,8960,8960,8960,8960,0
20231218,094000,851200,8960,8960,8960,8960,0
20231218,093900,851200,8960,8960,8960,8960,0
20231218,093800,851200,8960,8960,8960,8960,0
20231218,093700,851200,8960,8960,8960,8960,0
20231218,093600,851200,8960,8960,8960,8960,0
20231218,093500,851200,8960,8960,8960,8960,0
20231218,093400,851200,8960,8960,8960,8960,0
20231218,093300,851200,8960,8960,8960,8960,0
20231218,093200,851200,8960,8960,8960,8960,0
20231218,093100,851200,8960,8960,8960,8960,0
20231218,093000,851200,8960,8960,8960,8960,0
20231218,092900,851200,8960,8960,8960,8960,0
20231218,092800,851200,8960,8960,8960,8960,0
20231218,092700,851200,8960,8960,8960,8960,0
20231218,092600,851200,8960,8960,8960,8960,0
20231218,092500,851200,8960,8960,8960,8960,0
20231218,092400,851200,8960,8960,8960,8960,0
20231218,092300,851200,8960,8960,8960,8960,0
20231218,092200,851200,8960,8960,8960,8960,0
20231218,092100,851200,8960,8960,8960,8960,0
20231218,092000,851200,8960,8960,8960,8960,0
20231218,091900,851200,8960,8960,8960,8960,0
20231218,091800,851200,8960,8960,8960,8960,0
20231218,091700,851200,8960,8960,8960,8960,0
20231218,091600,851200,8960,8960,8960,8960,0
20231218,091500,851200,8960,8960,8960,8960,0
20231218,091400,851200,8960,8960,8960,8960,0
20231218,091300,851200,8960,8960,8960,8960,0
20231218,091200,851200,8960,8960,8960,8960,10
20231218,091100,761600,8960,8960,8960,8960,0
20231218,091000,761600,8960,8960,8960,8960,0
20231218,090900,761600,8960,8960,8960,8960,0
20231218,090800,761600,8960,8960,8960,8960,80
20231218,090700,44800,8960,8960,8960,8960,2
20231218,090600,26880,8960,8960,8960,8960,3
20231218,090500,0,8400,8400,8400,8400,0
20231218,090400,0,8400,8400,8400,8400,0
20231218,090300,0,8400,8400,8400,8400,0
20231218,090200,0,8400,8400,8400,8400,0
20231218,090100,0,8400,8400,8400,8400,0
20231218,090000,0,8400,8400,8400,8400,0