KissMeData/311060/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,210000,53680,7990,7990,7990,7990,2
20231220,205900,53680,7990,7990,7990,7990,0
20231220,205800,53680,7990,7990,7990,7990,0
20231220,205700,53680,7990,7990,7990,7990,0
20231220,205600,53680,7990,7990,7990,7990,0
20231220,205500,53680,7990,7990,7990,7990,0
20231220,205400,53680,7990,7990,7990,7990,0
20231220,205300,53680,7990,7990,7990,7990,0
20231220,205200,53680,7990,7990,7990,7990,0
20231220,205100,53680,7990,7990,7990,7990,0
20231220,205000,53680,7990,7990,7990,7990,0
20231220,204900,53680,7990,7990,7990,7990,0
20231220,204800,53680,7990,7990,7990,7990,0
20231220,204700,53680,7990,7990,7990,7990,0
20231220,204600,53680,7990,7990,7990,7990,0
20231220,204500,53680,7990,7990,7990,7990,0
20231220,204400,53680,7990,7990,7990,7990,0
20231220,204300,53680,7990,7990,7990,7990,0
20231220,204200,53680,7990,7990,7990,7990,0
20231220,204100,53680,7990,7990,7990,7990,0
20231220,204000,53680,7990,7990,7990,7990,0
20231220,203900,53680,7990,7990,7990,7990,0
20231220,203800,53680,7990,7990,7990,7990,0
20231220,203700,53680,7990,7990,7990,7990,0
20231220,203600,53680,7990,7990,7990,7990,0
20231220,203500,53680,7990,7990,7990,7990,0
20231220,203400,53680,7990,7990,7990,7990,0
20231220,203300,53680,7990,7990,7990,7990,0
20231220,203200,53680,7990,7990,7990,7990,0
20231220,203100,53680,7990,7990,7990,7990,0
20231220,203000,53680,7990,7990,7990,7990,2
20231220,202900,53680,7990,7990,7990,7990,0
20231220,202800,53680,7990,7990,7990,7990,0
20231220,202700,53680,7990,7990,7990,7990,0
20231220,202600,53680,7990,7990,7990,7990,0
20231220,202500,53680,7990,7990,7990,7990,0
20231220,202400,53680,7990,7990,7990,7990,0
20231220,202300,53680,7990,7990,7990,7990,0
20231220,202200,53680,7990,7990,7990,7990,0
20231220,202100,53680,7990,7990,7990,7990,0
20231220,202000,53680,7990,7990,7990,7990,0
20231220,201900,53680,7990,7990,7990,7990,0
20231220,201800,53680,7990,7990,7990,7990,0
20231220,201700,53680,7990,7990,7990,7990,0
20231220,201600,53680,7990,7990,7990,7990,0
20231220,201500,53680,7990,7990,7990,7990,0
20231220,201400,53680,7990,7990,7990,7990,0
20231220,201300,53680,7990,7990,7990,7990,0
20231220,201200,53680,7990,7990,7990,7990,0
20231220,201100,53680,7990,7990,7990,7990,0
20231220,201000,53680,7990,7990,7990,7990,0
20231220,200900,53680,7990,7990,7990,7990,0
20231220,200800,53680,7990,7990,7990,7990,0
20231220,200700,53680,7990,7990,7990,7990,0
20231220,200600,53680,7990,7990,7990,7990,0
20231220,200500,53680,7990,7990,7990,7990,0
20231220,200400,53680,7990,7990,7990,7990,0
20231220,200300,53680,7990,7990,7990,7990,0
20231220,200200,53680,7990,7990,7990,7990,0
20231220,200100,53680,7990,7990,7990,7990,0
20231220,200000,53680,7990,7990,7990,7990,2
20231220,195900,53680,7990,7990,7990,7990,0
20231220,195800,53680,7990,7990,7990,7990,0
20231220,195700,53680,7990,7990,7990,7990,0
20231220,195600,53680,7990,7990,7990,7990,0
20231220,195500,53680,7990,7990,7990,7990,0
20231220,195400,53680,7990,7990,7990,7990,0
20231220,195300,53680,7990,7990,7990,7990,0
20231220,195200,53680,7990,7990,7990,7990,0
20231220,195100,53680,7990,7990,7990,7990,0
20231220,195000,53680,7990,7990,7990,7990,0
20231220,194900,53680,7990,7990,7990,7990,0
20231220,194800,53680,7990,7990,7990,7990,0
20231220,194700,53680,7990,7990,7990,7990,0
20231220,194600,53680,7990,7990,7990,7990,0
20231220,194500,53680,7990,7990,7990,7990,0
20231220,194400,53680,7990,7990,7990,7990,0
20231220,194300,53680,7990,7990,7990,7990,0
20231220,194200,53680,7990,7990,7990,7990,0
20231220,194100,53680,7990,7990,7990,7990,0
20231220,194000,53680,7990,7990,7990,7990,0
20231220,193900,53680,7990,7990,7990,7990,0
20231220,193800,53680,7990,7990,7990,7990,0
20231220,193700,53680,7990,7990,7990,7990,0
20231220,193600,53680,7990,7990,7990,7990,0
20231220,193500,53680,7990,7990,7990,7990,0
20231220,193400,53680,7990,7990,7990,7990,0
20231220,193300,53680,7990,7990,7990,7990,0
20231220,193200,53680,7990,7990,7990,7990,0
20231220,193100,53680,7990,7990,7990,7990,0
20231220,193000,53680,7990,7990,7990,7990,2
20231220,192900,53680,7990,7990,7990,7990,0
20231220,192800,53680,7990,7990,7990,7990,0
20231220,192700,53680,7990,7990,7990,7990,0
20231220,192600,53680,7990,7990,7990,7990,0
20231220,192500,53680,7990,7990,7990,7990,0
20231220,192400,53680,7990,7990,7990,7990,0
20231220,192300,53680,7990,7990,7990,7990,0
20231220,192200,53680,7990,7990,7990,7990,0
20231220,192100,53680,7990,7990,7990,7990,0
20231220,192000,53680,7990,7990,7990,7990,0
20231220,191900,53680,7990,7990,7990,7990,0
20231220,191800,53680,7990,7990,7990,7990,0
20231220,191700,53680,7990,7990,7990,7990,0
20231220,191600,53680,7990,7990,7990,7990,0
20231220,191500,53680,7990,7990,7990,7990,0
20231220,191400,53680,7990,7990,7990,7990,0
20231220,191300,53680,7990,7990,7990,7990,0
20231220,191200,53680,7990,7990,7990,7990,0
20231220,191100,53680,7990,7990,7990,7990,0
20231220,191000,53680,7990,7990,7990,7990,0
20231220,190900,53680,7990,7990,7990,7990,0
20231220,190800,53680,7990,7990,7990,7990,0
20231220,190700,53680,7990,7990,7990,7990,0
20231220,190600,53680,7990,7990,7990,7990,0
20231220,190500,53680,7990,7990,7990,7990,0
20231220,190400,53680,7990,7990,7990,7990,0
20231220,190300,53680,7990,7990,7990,7990,0
20231220,190200,53680,7990,7990,7990,7990,0
20231220,190100,53680,7990,7990,7990,7990,0
20231220,190000,53680,7990,7990,7990,7990,2
20231220,185900,53680,7990,7990,7990,7990,0
20231220,185800,53680,7990,7990,7990,7990,0
20231220,185700,53680,7990,7990,7990,7990,0
20231220,185600,53680,7990,7990,7990,7990,0
20231220,185500,53680,7990,7990,7990,7990,0
20231220,185400,53680,7990,7990,7990,7990,0
20231220,185300,53680,7990,7990,7990,7990,0
20231220,185200,53680,7990,7990,7990,7990,0
20231220,185100,53680,7990,7990,7990,7990,0
20231220,185000,53680,7990,7990,7990,7990,0
20231220,184900,53680,7990,7990,7990,7990,0
20231220,184800,53680,7990,7990,7990,7990,0
20231220,184700,53680,7990,7990,7990,7990,0
20231220,184600,53680,7990,7990,7990,7990,0
20231220,184500,53680,7990,7990,7990,7990,0
20231220,184400,53680,7990,7990,7990,7990,0
20231220,184300,53680,7990,7990,7990,7990,0
20231220,184200,53680,7990,7990,7990,7990,0
20231220,184100,53680,7990,7990,7990,7990,0
20231220,184000,53680,7990,7990,7990,7990,0
20231220,183900,53680,7990,7990,7990,7990,0
20231220,183800,53680,7990,7990,7990,7990,0
20231220,183700,53680,7990,7990,7990,7990,0
20231220,183600,53680,7990,7990,7990,7990,0
20231220,183500,53680,7990,7990,7990,7990,0
20231220,183400,53680,7990,7990,7990,7990,0
20231220,183300,53680,7990,7990,7990,7990,0
20231220,183200,53680,7990,7990,7990,7990,0
20231220,183100,53680,7990,7990,7990,7990,0
20231220,183000,53680,7990,7990,7990,7990,2
20231220,182900,53680,7990,7990,7990,7990,0
20231220,182800,53680,7990,7990,7990,7990,0
20231220,182700,53680,7990,7990,7990,7990,0
20231220,182600,53680,7990,7990,7990,7990,0
20231220,182500,53680,7990,7990,7990,7990,0
20231220,182400,53680,7990,7990,7990,7990,0
20231220,182300,53680,7990,7990,7990,7990,0
20231220,182200,53680,7990,7990,7990,7990,0
20231220,182100,53680,7990,7990,7990,7990,0
20231220,182000,53680,7990,7990,7990,7990,0
20231220,181900,53680,7990,7990,7990,7990,0
20231220,181800,53680,7990,7990,7990,7990,0
20231220,181700,53680,7990,7990,7990,7990,0
20231220,181600,53680,7990,7990,7990,7990,0
20231220,181500,53680,7990,7990,7990,7990,0
20231220,181400,53680,7990,7990,7990,7990,0
20231220,181300,53680,7990,7990,7990,7990,0
20231220,181200,53680,7990,7990,7990,7990,0
20231220,181100,53680,7990,7990,7990,7990,0
20231220,181000,53680,7990,7990,7990,7990,0
20231220,180900,53680,7990,7990,7990,7990,0
20231220,180800,53680,7990,7990,7990,7990,0
20231220,180700,53680,7990,7990,7990,7990,0
20231220,180600,53680,7990,7990,7990,7990,0
20231220,180500,53680,7990,7990,7990,7990,0
20231220,180400,53680,7990,7990,7990,7990,0
20231220,180300,53680,7990,7990,7990,7990,0
20231220,180200,53680,7990,7990,7990,7990,0
20231220,180100,53680,7990,7990,7990,7990,0
20231220,180000,53680,7990,7990,7990,7990,2
20231220,175900,53680,7990,7990,7990,7990,0
20231220,175800,53680,7990,7990,7990,7990,0
20231220,175700,53680,7990,7990,7990,7990,0
20231220,175600,53680,7990,7990,7990,7990,0
20231220,175500,53680,7990,7990,7990,7990,0
20231220,175400,53680,7990,7990,7990,7990,0
20231220,175300,53680,7990,7990,7990,7990,0
20231220,175200,53680,7990,7990,7990,7990,0
20231220,175100,53680,7990,7990,7990,7990,0
20231220,175000,53680,7990,7990,7990,7990,0
20231220,174900,53680,7990,7990,7990,7990,0
20231220,174800,53680,7990,7990,7990,7990,0
20231220,174700,53680,7990,7990,7990,7990,0
20231220,174600,53680,7990,7990,7990,7990,0
20231220,174500,53680,7990,7990,7990,7990,0
20231220,174400,53680,7990,7990,7990,7990,0
20231220,174300,53680,7990,7990,7990,7990,0
20231220,174200,53680,7990,7990,7990,7990,0
20231220,174100,53680,7990,7990,7990,7990,0
20231220,174000,53680,7990,7990,7990,7990,0
20231220,173900,53680,7990,7990,7990,7990,0
20231220,173800,53680,7990,7990,7990,7990,0
20231220,173700,53680,7990,7990,7990,7990,0
20231220,173600,53680,7990,7990,7990,7990,0
20231220,173500,53680,7990,7990,7990,7990,0
20231220,173400,53680,7990,7990,7990,7990,0
20231220,173300,53680,7990,7990,7990,7990,0
20231220,173200,53680,7990,7990,7990,7990,0
20231220,173100,53680,7990,7990,7990,7990,0
20231220,173000,53680,7990,7990,7990,7990,2
20231220,172900,53680,7990,7990,7990,7990,0
20231220,172800,53680,7990,7990,7990,7990,0
20231220,172700,53680,7990,7990,7990,7990,0
20231220,172600,53680,7990,7990,7990,7990,0
20231220,172500,53680,7990,7990,7990,7990,0
20231220,172400,53680,7990,7990,7990,7990,0
20231220,172300,53680,7990,7990,7990,7990,0
20231220,172200,53680,7990,7990,7990,7990,0
20231220,172100,53680,7990,7990,7990,7990,0
20231220,172000,53680,7990,7990,7990,7990,0
20231220,171900,53680,7990,7990,7990,7990,0
20231220,171800,53680,7990,7990,7990,7990,0
20231220,171700,53680,7990,7990,7990,7990,0
20231220,171600,53680,7990,7990,7990,7990,0
20231220,171500,53680,7990,7990,7990,7990,0
20231220,171400,53680,7990,7990,7990,7990,0
20231220,171300,53680,7990,7990,7990,7990,0
20231220,171200,53680,7990,7990,7990,7990,0
20231220,171100,53680,7990,7990,7990,7990,0
20231220,171000,53680,7990,7990,7990,7990,0
20231220,170900,53680,7990,7990,7990,7990,0
20231220,170800,53680,7990,7990,7990,7990,0
20231220,170700,53680,7990,7990,7990,7990,0
20231220,170600,53680,7990,7990,7990,7990,0
20231220,170500,53680,7990,7990,7990,7990,0
20231220,170400,53680,7990,7990,7990,7990,0
20231220,170300,53680,7990,7990,7990,7990,0
20231220,170200,53680,7990,7990,7990,7990,0
20231220,170100,53680,7990,7990,7990,7990,0
20231220,170000,53680,7990,7990,7990,7990,2
20231220,165900,53680,7990,7990,7990,7990,0
20231220,165800,53680,7990,7990,7990,7990,0
20231220,165700,53680,7990,7990,7990,7990,0
20231220,165600,53680,7990,7990,7990,7990,0
20231220,165500,53680,7990,7990,7990,7990,0
20231220,165400,53680,7990,7990,7990,7990,0
20231220,165300,53680,7990,7990,7990,7990,0
20231220,165200,53680,7990,7990,7990,7990,0
20231220,165100,53680,7990,7990,7990,7990,0
20231220,165000,53680,7990,7990,7990,7990,0
20231220,164900,53680,7990,7990,7990,7990,0
20231220,164800,53680,7990,7990,7990,7990,0
20231220,164700,53680,7990,7990,7990,7990,0
20231220,164600,53680,7990,7990,7990,7990,0
20231220,164500,53680,7990,7990,7990,7990,0
20231220,164400,53680,7990,7990,7990,7990,0
20231220,164300,53680,7990,7990,7990,7990,0
20231220,164200,53680,7990,7990,7990,7990,0
20231220,164100,53680,7990,7990,7990,7990,0
20231220,164000,53680,7990,7990,7990,7990,0
20231220,163900,53680,7990,7990,7990,7990,0
20231220,163800,53680,7990,7990,7990,7990,0
20231220,163700,53680,7990,7990,7990,7990,0
20231220,163600,53680,7990,7990,7990,7990,0
20231220,163500,53680,7990,7990,7990,7990,0
20231220,163400,53680,7990,7990,7990,7990,0
20231220,163300,53680,7990,7990,7990,7990,0
20231220,163200,53680,7990,7990,7990,7990,0
20231220,163100,53680,7990,7990,7990,7990,0
20231220,163000,53680,7990,7990,7990,7990,2
20231220,162900,53680,7990,7990,7990,7990,0
20231220,162800,53680,7990,7990,7990,7990,0
20231220,162700,53680,7990,7990,7990,7990,0
20231220,162600,53680,7990,7990,7990,7990,0
20231220,162500,53680,7990,7990,7990,7990,0
20231220,162400,53680,7990,7990,7990,7990,0
20231220,162300,53680,7990,7990,7990,7990,0
20231220,162200,53680,7990,7990,7990,7990,0
20231220,162100,53680,7990,7990,7990,7990,0
20231220,162000,53680,7990,7990,7990,7990,0
20231220,161900,53680,7990,7990,7990,7990,0
20231220,161800,53680,7990,7990,7990,7990,0
20231220,161700,53680,7990,7990,7990,7990,0
20231220,161600,53680,7990,7990,7990,7990,0
20231220,161500,53680,7990,7990,7990,7990,0
20231220,161400,53680,7990,7990,7990,7990,0
20231220,161300,53680,7990,7990,7990,7990,0
20231220,161200,53680,7990,7990,7990,7990,0
20231220,161100,53680,7990,7990,7990,7990,0
20231220,161000,53680,7990,7990,7990,7990,0
20231220,160900,53680,7990,7990,7990,7990,0
20231220,160800,53680,7990,7990,7990,7990,0
20231220,160700,53680,7990,7990,7990,7990,0
20231220,160600,53680,7990,7990,7990,7990,0
20231220,160500,53680,7990,7990,7990,7990,0
20231220,160400,53680,7990,7990,7990,7990,0
20231220,160300,53680,7990,7990,7990,7990,0
20231220,160200,53680,7990,7990,7990,7990,0
20231220,160100,53680,7990,7990,7990,7990,0
20231220,160000,53680,7990,7990,7990,7990,2
20231220,155900,53680,7990,7990,7990,7990,0
20231220,155800,53680,7990,7990,7990,7990,0
20231220,155700,53680,7990,7990,7990,7990,0
20231220,155600,53680,7990,7990,7990,7990,0
20231220,155500,53680,7990,7990,7990,7990,0
20231220,155400,53680,7990,7990,7990,7990,0
20231220,155300,53680,7990,7990,7990,7990,0
20231220,155200,53680,7990,7990,7990,7990,0
20231220,155100,53680,7990,7990,7990,7990,0
20231220,155000,53680,7990,7990,7990,7990,0
20231220,154900,53680,7990,7990,7990,7990,0
20231220,154800,53680,7990,7990,7990,7990,0
20231220,154700,53680,7990,7990,7990,7990,0
20231220,154600,53680,7990,7990,7990,7990,0
20231220,154500,53680,7990,7990,7990,7990,0
20231220,154400,53680,7990,7990,7990,7990,0
20231220,154300,53680,7990,7990,7990,7990,0
20231220,154200,53680,7990,7990,7990,7990,0
20231220,154100,53680,7990,7990,7990,7990,0
20231220,154000,53680,7990,7990,7990,7990,0
20231220,153900,53680,7990,7990,7990,7990,0
20231220,153800,53680,7990,7990,7990,7990,0
20231220,153700,53680,7990,7990,7990,7990,0
20231220,153600,53680,7990,7990,7990,7990,0
20231220,153500,53680,7990,7990,7990,7990,0
20231220,153400,53680,7990,7990,7990,7990,0
20231220,153300,53680,7990,7990,7990,7990,0
20231220,153200,53680,7990,7990,7990,7990,0
20231220,153100,53680,7990,7990,7990,7990,0
20231220,153000,53680,7990,7990,7990,7990,2
20231220,152900,53680,7990,7990,7990,7990,0
20231220,152800,53680,7990,7990,7990,7990,0
20231220,152700,53680,7990,7990,7990,7990,0
20231220,152600,53680,7990,7990,7990,7990,0
20231220,152500,53680,7990,7990,7990,7990,0
20231220,152400,53680,7990,7990,7990,7990,0
20231220,152300,53680,7990,7990,7990,7990,0
20231220,152200,53680,7990,7990,7990,7990,0
20231220,152100,53680,7990,7990,7990,7990,0
20231220,152000,53680,7990,7990,7990,7990,0
20231220,151900,53680,7990,7990,7990,7990,0
20231220,151800,53680,7990,7990,7990,7990,0
20231220,151700,53680,7990,7990,7990,7990,0
20231220,151600,53680,7990,7990,7990,7990,0
20231220,151500,53680,7990,7990,7990,7990,0
20231220,151400,53680,7990,7990,7990,7990,0
20231220,151300,53680,7990,7990,7990,7990,0
20231220,151200,53680,7990,7990,7990,7990,0
20231220,151100,53680,7990,7990,7990,7990,0
20231220,151000,53680,7990,7990,7990,7990,0
20231220,150900,53680,7990,7990,7990,7990,0
20231220,150800,53680,7990,7990,7990,7990,0
20231220,150700,53680,7990,7990,7990,7990,0
20231220,150600,53680,7990,7990,7990,7990,0
20231220,150500,53680,7990,7990,7990,7990,0
20231220,150400,53680,7990,7990,7990,7990,0
20231220,150300,53680,7990,7990,7990,7990,0
20231220,150200,53680,7990,7990,7990,7990,0
20231220,150100,53680,7990,7990,7990,7990,0
20231220,150000,53680,7990,7990,7990,7990,0
20231220,145900,53680,7990,7990,7990,7990,0
20231220,145800,53680,7990,7990,7990,7990,0
20231220,145700,53680,7990,7990,7990,7990,0
20231220,145600,53680,7990,7990,7990,7990,0
20231220,145500,53680,7990,7990,7990,7990,0
20231220,145400,53680,7990,7990,7990,7990,0
20231220,145300,53680,7990,7990,7990,7990,0
20231220,145200,53680,7990,7990,7990,7990,0
20231220,145100,53680,7990,7990,7990,7990,0
20231220,145000,53680,7990,7990,7990,7990,0
20231220,144900,53680,7990,7990,7990,7990,0
20231220,144800,53680,7990,7990,7990,7990,0
20231220,144700,53680,7990,7990,7990,7990,0
20231220,144600,53680,7990,7990,7990,7990,0
20231220,144500,53680,7990,7990,7990,7990,0
20231220,144400,53680,7990,7990,7990,7990,0
20231220,144300,53680,7990,7990,7990,7990,0
20231220,144200,53680,7990,7990,7990,7990,0
20231220,144100,53680,7990,7990,7990,7990,0
20231220,144000,53680,7990,7990,7990,7990,0
20231220,143900,53680,7990,7990,7990,7990,0
20231220,143800,53680,7990,7990,7990,7990,0
20231220,143700,53680,7990,7990,7990,7990,0
20231220,143600,53680,7990,7990,7990,7990,0
20231220,143500,53680,7990,7990,7990,7990,0
20231220,143400,53680,7990,7990,7990,7990,0
20231220,143300,53680,7990,7990,7990,7990,0
20231220,143200,53680,7990,7990,7990,7990,0
20231220,143100,53680,7990,7990,7990,7990,0
20231220,143000,53680,7990,7990,7990,7990,0
20231220,142900,53680,7990,7990,7990,7990,0
20231220,142800,53680,7990,7990,7990,7990,0
20231220,142700,53680,7990,7990,7990,7990,0
20231220,142600,53680,7990,7990,7990,7990,0
20231220,142500,53680,7990,7990,7990,7990,0
20231220,142400,53680,7990,7990,7990,7990,0
20231220,142300,53680,7990,7990,7990,7990,0
20231220,142200,53680,7990,7990,7990,7990,0
20231220,142100,53680,7990,7990,7990,7990,0
20231220,142000,53680,7990,7990,7990,7990,0
20231220,141900,53680,7990,7990,7990,7990,0
20231220,141800,53680,7990,7990,7990,7990,2
20231220,141700,37700,7540,7540,7540,7540,0
20231220,141600,37700,7540,7540,7540,7540,0
20231220,141500,37700,7540,7540,7540,7540,0
20231220,141400,37700,7540,7540,7540,7540,0
20231220,141300,37700,7540,7540,7540,7540,0
20231220,141200,37700,7540,7540,7540,7540,0
20231220,141100,37700,7540,7540,7540,7540,0
20231220,141000,37700,7540,7540,7540,7540,0
20231220,140900,37700,7540,7540,7540,7540,0
20231220,140800,37700,7540,7540,7540,7540,0
20231220,140700,37700,7540,7540,7540,7540,0
20231220,140600,37700,7540,7540,7540,7540,0
20231220,140500,37700,7540,7540,7540,7540,0
20231220,140400,37700,7540,7540,7540,7540,0
20231220,140300,37700,7540,7540,7540,7540,0
20231220,140200,37700,7540,7540,7540,7540,0
20231220,140100,37700,7540,7540,7540,7540,0
20231220,140000,37700,7540,7540,7540,7540,0
20231220,135900,37700,7540,7540,7540,7540,0
20231220,135800,37700,7540,7540,7540,7540,0
20231220,135700,37700,7540,7540,7540,7540,0
20231220,135600,37700,7540,7540,7540,7540,0
20231220,135500,37700,7540,7540,7540,7540,0
20231220,135400,37700,7540,7540,7540,7540,0
20231220,135300,37700,7540,7540,7540,7540,0
20231220,135200,37700,7540,7540,7540,7540,0
20231220,135100,37700,7540,7540,7540,7540,0
20231220,135000,37700,7540,7540,7540,7540,0
20231220,134900,37700,7540,7540,7540,7540,0
20231220,134800,37700,7540,7540,7540,7540,0
20231220,134700,37700,7540,7540,7540,7540,0
20231220,134600,37700,7540,7540,7540,7540,0
20231220,134500,37700,7540,7540,7540,7540,0
20231220,134400,37700,7540,7540,7540,7540,0
20231220,134300,37700,7540,7540,7540,7540,0
20231220,134200,37700,7540,7540,7540,7540,0
20231220,134100,37700,7540,7540,7540,7540,0
20231220,134000,37700,7540,7540,7540,7540,0
20231220,133900,37700,7540,7540,7540,7540,0
20231220,133800,37700,7540,7540,7540,7540,0
20231220,133700,37700,7540,7540,7540,7540,0
20231220,133600,37700,7540,7540,7540,7540,0
20231220,133500,37700,7540,7540,7540,7540,0
20231220,133400,37700,7540,7540,7540,7540,0
20231220,133300,37700,7540,7540,7540,7540,0
20231220,133200,37700,7540,7540,7540,7540,0
20231220,133100,37700,7540,7540,7540,7540,0
20231220,133000,37700,7540,7540,7540,7540,0
20231220,132900,37700,7540,7540,7540,7540,0
20231220,132800,37700,7540,7540,7540,7540,0
20231220,132700,37700,7540,7540,7540,7540,0
20231220,132600,37700,7540,7540,7540,7540,0
20231220,132500,37700,7540,7540,7540,7540,0
20231220,132400,37700,7540,7540,7540,7540,0
20231220,132300,37700,7540,7540,7540,7540,0
20231220,132200,37700,7540,7540,7540,7540,0
20231220,132100,37700,7540,7540,7540,7540,0
20231220,132000,37700,7540,7540,7540,7540,0
20231220,131900,37700,7540,7540,7540,7540,0
20231220,131800,37700,7540,7540,7540,7540,0
20231220,131700,37700,7540,7540,7540,7540,0
20231220,131600,37700,7540,7540,7540,7540,0
20231220,131500,37700,7540,7540,7540,7540,0
20231220,131400,37700,7540,7540,7540,7540,0
20231220,131300,37700,7540,7540,7540,7540,0
20231220,131200,37700,7540,7540,7540,7540,0
20231220,131100,37700,7540,7540,7540,7540,0
20231220,131000,37700,7540,7540,7540,7540,0
20231220,130900,37700,7540,7540,7540,7540,0
20231220,130800,37700,7540,7540,7540,7540,0
20231220,130700,37700,7540,7540,7540,7540,0
20231220,130600,37700,7540,7540,7540,7540,0
20231220,130500,37700,7540,7540,7540,7540,0
20231220,130400,37700,7540,7540,7540,7540,0
20231220,130300,37700,7540,7540,7540,7540,0
20231220,130200,37700,7540,7540,7540,7540,0
20231220,130100,37700,7540,7540,7540,7540,0
20231220,130000,37700,7540,7540,7540,7540,0
20231220,125900,37700,7540,7540,7540,7540,0
20231220,125800,37700,7540,7540,7540,7540,0
20231220,125700,37700,7540,7540,7540,7540,0
20231220,125600,37700,7540,7540,7540,7540,0
20231220,125500,37700,7540,7540,7540,7540,0
20231220,125400,37700,7540,7540,7540,7540,0
20231220,125300,37700,7540,7540,7540,7540,0
20231220,125200,37700,7540,7540,7540,7540,0
20231220,125100,37700,7540,7540,7540,7540,0
20231220,125000,37700,7540,7540,7540,7540,0
20231220,124900,37700,7540,7540,7540,7540,0
20231220,124800,37700,7540,7540,7540,7540,0
20231220,124700,37700,7540,7540,7540,7540,0
20231220,124600,37700,7540,7540,7540,7540,0
20231220,124500,37700,7540,7540,7540,7540,0
20231220,124400,37700,7540,7540,7540,7540,0
20231220,124300,37700,7540,7540,7540,7540,0
20231220,124200,37700,7540,7540,7540,7540,0
20231220,124100,37700,7540,7540,7540,7540,0
20231220,124000,37700,7540,7540,7540,7540,0
20231220,123900,37700,7540,7540,7540,7540,0
20231220,123800,37700,7540,7540,7540,7540,0
20231220,123700,37700,7540,7540,7540,7540,0
20231220,123600,37700,7540,7540,7540,7540,0
20231220,123500,37700,7540,7540,7540,7540,0
20231220,123400,37700,7540,7540,7540,7540,0
20231220,123300,37700,7540,7540,7540,7540,0
20231220,123200,37700,7540,7540,7540,7540,0
20231220,123100,37700,7540,7540,7540,7540,0
20231220,123000,37700,7540,7540,7540,7540,0
20231220,122900,37700,7540,7540,7540,7540,0
20231220,122800,37700,7540,7540,7540,7540,0
20231220,122700,37700,7540,7540,7540,7540,0
20231220,122600,37700,7540,7540,7540,7540,0
20231220,122500,37700,7540,7540,7540,7540,0
20231220,122400,37700,7540,7540,7540,7540,0
20231220,122300,37700,7540,7540,7540,7540,0
20231220,122200,37700,7540,7540,7540,7540,0
20231220,122100,37700,7540,7540,7540,7540,0
20231220,122000,37700,7540,7540,7540,7540,0
20231220,121900,37700,7540,7540,7540,7540,0
20231220,121800,37700,7540,7540,7540,7540,0
20231220,121700,37700,7540,7540,7540,7540,0
20231220,121600,37700,7540,7540,7540,7540,0
20231220,121500,37700,7540,7540,7540,7540,0
20231220,121400,37700,7540,7540,7540,7540,0
20231220,121300,37700,7540,7540,7540,7540,0
20231220,121200,37700,7540,7540,7540,7540,0
20231220,121100,37700,7540,7540,7540,7540,0
20231220,121000,37700,7540,7540,7540,7540,0
20231220,120900,37700,7540,7540,7540,7540,0
20231220,120800,37700,7540,7540,7540,7540,0
20231220,120700,37700,7540,7540,7540,7540,0
20231220,120600,37700,7540,7540,7540,7540,0
20231220,120500,37700,7540,7540,7540,7540,0
20231220,120400,37700,7540,7540,7540,7540,0
20231220,120300,37700,7540,7540,7540,7540,0
20231220,120200,37700,7540,7540,7540,7540,0
20231220,120100,37700,7540,7540,7540,7540,0
20231220,120000,37700,7540,7540,7540,7540,0
20231220,115900,37700,7540,7540,7540,7540,0
20231220,115800,37700,7540,7540,7540,7540,0
20231220,115700,37700,7540,7540,7540,7540,0
20231220,115600,37700,7540,7540,7540,7540,0
20231220,115500,37700,7540,7540,7540,7540,0
20231220,115400,37700,7540,7540,7540,7540,0
20231220,115300,37700,7540,7540,7540,7540,0
20231220,115200,37700,7540,7540,7540,7540,0
20231220,115100,37700,7540,7540,7540,7540,0
20231220,115000,37700,7540,7540,7540,7540,0
20231220,114900,37700,7540,7540,7540,7540,0
20231220,114800,37700,7540,7540,7540,7540,0
20231220,114700,37700,7540,7540,7540,7540,0
20231220,114600,37700,7540,7540,7540,7540,0
20231220,114500,37700,7540,7540,7540,7540,0
20231220,114400,37700,7540,7540,7540,7540,0
20231220,114300,37700,7540,7540,7540,7540,0
20231220,114200,37700,7540,7540,7540,7540,0
20231220,114100,37700,7540,7540,7540,7540,0
20231220,114000,37700,7540,7540,7540,7540,0
20231220,113900,37700,7540,7540,7540,7540,0
20231220,113800,37700,7540,7540,7540,7540,0
20231220,113700,37700,7540,7540,7540,7540,0
20231220,113600,37700,7540,7540,7540,7540,0
20231220,113500,37700,7540,7540,7540,7540,0
20231220,113400,37700,7540,7540,7540,7540,0
20231220,113300,37700,7540,7540,7540,7540,0
20231220,113200,37700,7540,7540,7540,7540,0
20231220,113100,37700,7540,7540,7540,7540,0
20231220,113000,37700,7540,7540,7540,7540,0
20231220,112900,37700,7540,7540,7540,7540,0
20231220,112800,37700,7540,7540,7540,7540,0
20231220,112700,37700,7540,7540,7540,7540,0
20231220,112600,37700,7540,7540,7540,7540,0
20231220,112500,37700,7540,7540,7540,7540,0
20231220,112400,37700,7540,7540,7540,7540,0
20231220,112300,37700,7540,7540,7540,7540,0
20231220,112200,37700,7540,7540,7540,7540,0
20231220,112100,37700,7540,7540,7540,7540,0
20231220,112000,37700,7540,7540,7540,7540,0
20231220,111900,37700,7540,7540,7540,7540,0
20231220,111800,37700,7540,7540,7540,7540,0
20231220,111700,37700,7540,7540,7540,7540,0
20231220,111600,37700,7540,7540,7540,7540,0
20231220,111500,37700,7540,7540,7540,7540,0
20231220,111400,37700,7540,7540,7540,7540,0
20231220,111300,37700,7540,7540,7540,7540,0
20231220,111200,37700,7540,7540,7540,7540,0
20231220,111100,37700,7540,7540,7540,7540,0
20231220,111000,37700,7540,7540,7540,7540,0
20231220,110900,37700,7540,7540,7540,7540,0
20231220,110800,37700,7540,7540,7540,7540,0
20231220,110700,37700,7540,7540,7540,7540,0
20231220,110600,37700,7540,7540,7540,7540,0
20231220,110500,37700,7540,7540,7540,7540,0
20231220,110400,37700,7540,7540,7540,7540,0
20231220,110300,37700,7540,7540,7540,7540,0
20231220,110200,37700,7540,7540,7540,7540,0
20231220,110100,37700,7540,7540,7540,7540,0
20231220,110000,37700,7540,7540,7540,7540,0
20231220,105900,37700,7540,7540,7540,7540,0
20231220,105800,37700,7540,7540,7540,7540,0
20231220,105700,37700,7540,7540,7540,7540,0
20231220,105600,37700,7540,7540,7540,7540,0
20231220,105500,37700,7540,7540,7540,7540,0
20231220,105400,37700,7540,7540,7540,7540,0
20231220,105300,37700,7540,7540,7540,7540,0
20231220,105200,37700,7540,7540,7540,7540,0
20231220,105100,37700,7540,7540,7540,7540,0
20231220,105000,37700,7540,7540,7540,7540,0
20231220,104900,37700,7540,7540,7540,7540,0
20231220,104800,37700,7540,7540,7540,7540,0
20231220,104700,37700,7540,7540,7540,7540,0
20231220,104600,37700,7540,7540,7540,7540,0
20231220,104500,37700,7540,7540,7540,7540,0
20231220,104400,37700,7540,7540,7540,7540,0
20231220,104300,37700,7540,7540,7540,7540,0
20231220,104200,37700,7540,7540,7540,7540,0
20231220,104100,37700,7540,7540,7540,7540,0
20231220,104000,37700,7540,7540,7540,7540,0
20231220,103900,37700,7540,7540,7540,7540,0
20231220,103800,37700,7540,7540,7540,7540,0
20231220,103700,37700,7540,7540,7540,7540,0
20231220,103600,37700,7540,7540,7540,7540,0
20231220,103500,37700,7540,7540,7540,7540,0
20231220,103400,37700,7540,7540,7540,7540,0
20231220,103300,37700,7540,7540,7540,7540,0
20231220,103200,37700,7540,7540,7540,7540,0
20231220,103100,37700,7540,7540,7540,7540,0
20231220,103000,37700,7540,7540,7540,7540,0
20231220,102900,37700,7540,7540,7540,7540,0
20231220,102800,37700,7540,7540,7540,7540,0
20231220,102700,37700,7540,7540,7540,7540,0
20231220,102600,37700,7540,7540,7540,7540,0
20231220,102500,37700,7540,7540,7540,7540,0
20231220,102400,37700,7540,7540,7540,7540,0
20231220,102300,37700,7540,7540,7540,7540,0
20231220,102200,37700,7540,7540,7540,7540,0
20231220,102100,37700,7540,7540,7540,7540,0
20231220,102000,37700,7540,7540,7540,7540,0
20231220,101900,37700,7540,7540,7540,7540,0
20231220,101800,37700,7540,7540,7540,7540,0
20231220,101700,37700,7540,7540,7540,7540,0
20231220,101600,37700,7540,7540,7540,7540,0
20231220,101500,37700,7540,7540,7540,7540,0
20231220,101400,37700,7540,7540,7540,7540,0
20231220,101300,37700,7540,7540,7540,7540,0
20231220,101200,37700,7540,7540,7540,7540,0
20231220,101100,37700,7540,7540,7540,7540,0
20231220,101000,37700,7540,7540,7540,7540,0
20231220,100900,37700,7540,7540,7540,7540,5
20231220,100800,0,7540,7540,7540,7540,0
20231220,100700,0,7540,7540,7540,7540,0
20231220,100600,0,7540,7540,7540,7540,0
20231220,100500,0,7540,7540,7540,7540,0
20231220,100400,0,7540,7540,7540,7540,0
20231220,100300,0,7540,7540,7540,7540,0
20231220,100200,0,7540,7540,7540,7540,0
20231220,100100,0,7540,7540,7540,7540,0
20231220,100000,0,7540,7540,7540,7540,0
20231220,095900,0,7540,7540,7540,7540,0
20231220,095800,0,7540,7540,7540,7540,0
20231220,095700,0,7540,7540,7540,7540,0
20231220,095600,0,7540,7540,7540,7540,0
20231220,095500,0,7540,7540,7540,7540,0
20231220,095400,0,7540,7540,7540,7540,0
20231220,095300,0,7540,7540,7540,7540,0
20231220,095200,0,7540,7540,7540,7540,0
20231220,095100,0,7540,7540,7540,7540,0
20231220,095000,0,7540,7540,7540,7540,0
20231220,094900,0,7540,7540,7540,7540,0
20231220,094800,0,7540,7540,7540,7540,0
20231220,094700,0,7540,7540,7540,7540,0
20231220,094600,0,7540,7540,7540,7540,0
20231220,094500,0,7540,7540,7540,7540,0
20231220,094400,0,7540,7540,7540,7540,0
20231220,094300,0,7540,7540,7540,7540,0
20231220,094200,0,7540,7540,7540,7540,0
20231220,094100,0,7540,7540,7540,7540,0
20231220,094000,0,7540,7540,7540,7540,0
20231220,093900,0,7540,7540,7540,7540,0
20231220,093800,0,7540,7540,7540,7540,0
20231220,093700,0,7540,7540,7540,7540,0
20231220,093600,0,7540,7540,7540,7540,0
20231220,093500,0,7540,7540,7540,7540,0
20231220,093400,0,7540,7540,7540,7540,0
20231220,093300,0,7540,7540,7540,7540,0
20231220,093200,0,7540,7540,7540,7540,0
20231220,093100,0,7540,7540,7540,7540,0
20231220,093000,0,7540,7540,7540,7540,0
20231220,092900,0,7540,7540,7540,7540,0
20231220,092800,0,7540,7540,7540,7540,0
20231220,092700,0,7540,7540,7540,7540,0
20231220,092600,0,7540,7540,7540,7540,0
20231220,092500,0,7540,7540,7540,7540,0
20231220,092400,0,7540,7540,7540,7540,0
20231220,092300,0,7540,7540,7540,7540,0
20231220,092200,0,7540,7540,7540,7540,0
20231220,092100,0,7540,7540,7540,7540,0
20231220,092000,0,7540,7540,7540,7540,0
20231220,091900,0,7540,7540,7540,7540,0
20231220,091800,0,7540,7540,7540,7540,0
20231220,091700,0,7540,7540,7540,7540,0
20231220,091600,0,7540,7540,7540,7540,0
20231220,091500,0,7540,7540,7540,7540,0
20231220,091400,0,7540,7540,7540,7540,0
20231220,091300,0,7540,7540,7540,7540,0
20231220,091200,0,7540,7540,7540,7540,0
20231220,091100,0,7540,7540,7540,7540,0
20231220,091000,0,7540,7540,7540,7540,0
20231220,090900,0,7540,7540,7540,7540,0
20231220,090800,0,7540,7540,7540,7540,0
20231220,090700,0,7540,7540,7540,7540,0
20231220,090600,0,7540,7540,7540,7540,0
20231220,090500,0,7540,7540,7540,7540,0
20231220,090400,0,7540,7540,7540,7540,0
20231220,090300,0,7540,7540,7540,7540,0
20231220,090200,0,7540,7540,7540,7540,0
20231220,090100,0,7540,7540,7540,7540,0
20231220,090000,0,7540,7540,7540,7540,0