KissMeData/311960/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,210100,37800,12600,12600,12600,12600,2
20231221,210000,37800,12600,12600,12600,12600,0
20231221,205900,37800,12600,12600,12600,12600,0
20231221,205800,37800,12600,12600,12600,12600,0
20231221,205700,37800,12600,12600,12600,12600,0
20231221,205600,37800,12600,12600,12600,12600,0
20231221,205500,37800,12600,12600,12600,12600,0
20231221,205400,37800,12600,12600,12600,12600,0
20231221,205300,37800,12600,12600,12600,12600,0
20231221,205200,37800,12600,12600,12600,12600,0
20231221,205100,37800,12600,12600,12600,12600,0
20231221,205000,37800,12600,12600,12600,12600,0
20231221,204900,37800,12600,12600,12600,12600,0
20231221,204800,37800,12600,12600,12600,12600,0
20231221,204700,37800,12600,12600,12600,12600,0
20231221,204600,37800,12600,12600,12600,12600,0
20231221,204500,37800,12600,12600,12600,12600,0
20231221,204400,37800,12600,12600,12600,12600,0
20231221,204300,37800,12600,12600,12600,12600,0
20231221,204200,37800,12600,12600,12600,12600,0
20231221,204100,37800,12600,12600,12600,12600,0
20231221,204000,37800,12600,12600,12600,12600,0
20231221,203900,37800,12600,12600,12600,12600,0
20231221,203800,37800,12600,12600,12600,12600,0
20231221,203700,37800,12600,12600,12600,12600,0
20231221,203600,37800,12600,12600,12600,12600,0
20231221,203500,37800,12600,12600,12600,12600,0
20231221,203400,37800,12600,12600,12600,12600,0
20231221,203300,37800,12600,12600,12600,12600,0
20231221,203200,37800,12600,12600,12600,12600,0
20231221,203100,37800,12600,12600,12600,12600,2
20231221,203000,37800,12600,12600,12600,12600,0
20231221,202900,37800,12600,12600,12600,12600,0
20231221,202800,37800,12600,12600,12600,12600,0
20231221,202700,37800,12600,12600,12600,12600,0
20231221,202600,37800,12600,12600,12600,12600,0
20231221,202500,37800,12600,12600,12600,12600,0
20231221,202400,37800,12600,12600,12600,12600,0
20231221,202300,37800,12600,12600,12600,12600,0
20231221,202200,37800,12600,12600,12600,12600,0
20231221,202100,37800,12600,12600,12600,12600,0
20231221,202000,37800,12600,12600,12600,12600,0
20231221,201900,37800,12600,12600,12600,12600,0
20231221,201800,37800,12600,12600,12600,12600,0
20231221,201700,37800,12600,12600,12600,12600,0
20231221,201600,37800,12600,12600,12600,12600,0
20231221,201500,37800,12600,12600,12600,12600,0
20231221,201400,37800,12600,12600,12600,12600,0
20231221,201300,37800,12600,12600,12600,12600,0
20231221,201200,37800,12600,12600,12600,12600,0
20231221,201100,37800,12600,12600,12600,12600,0
20231221,201000,37800,12600,12600,12600,12600,0
20231221,200900,37800,12600,12600,12600,12600,0
20231221,200800,37800,12600,12600,12600,12600,0
20231221,200700,37800,12600,12600,12600,12600,0
20231221,200600,37800,12600,12600,12600,12600,0
20231221,200500,37800,12600,12600,12600,12600,0
20231221,200400,37800,12600,12600,12600,12600,0
20231221,200300,37800,12600,12600,12600,12600,0
20231221,200200,37800,12600,12600,12600,12600,0
20231221,200100,37800,12600,12600,12600,12600,2
20231221,200000,37800,12600,12600,12600,12600,0
20231221,195900,37800,12600,12600,12600,12600,0
20231221,195800,37800,12600,12600,12600,12600,0
20231221,195700,37800,12600,12600,12600,12600,0
20231221,195600,37800,12600,12600,12600,12600,0
20231221,195500,37800,12600,12600,12600,12600,0
20231221,195400,37800,12600,12600,12600,12600,0
20231221,195300,37800,12600,12600,12600,12600,0
20231221,195200,37800,12600,12600,12600,12600,0
20231221,195100,37800,12600,12600,12600,12600,0
20231221,195000,37800,12600,12600,12600,12600,0
20231221,194900,37800,12600,12600,12600,12600,0
20231221,194800,37800,12600,12600,12600,12600,0
20231221,194700,37800,12600,12600,12600,12600,0
20231221,194600,37800,12600,12600,12600,12600,0
20231221,194500,37800,12600,12600,12600,12600,0
20231221,194400,37800,12600,12600,12600,12600,0
20231221,194300,37800,12600,12600,12600,12600,0
20231221,194200,37800,12600,12600,12600,12600,0
20231221,194100,37800,12600,12600,12600,12600,0
20231221,194000,37800,12600,12600,12600,12600,0
20231221,193900,37800,12600,12600,12600,12600,0
20231221,193800,37800,12600,12600,12600,12600,0
20231221,193700,37800,12600,12600,12600,12600,0
20231221,193600,37800,12600,12600,12600,12600,0
20231221,193500,37800,12600,12600,12600,12600,0
20231221,193400,37800,12600,12600,12600,12600,0
20231221,193300,37800,12600,12600,12600,12600,0
20231221,193200,37800,12600,12600,12600,12600,0
20231221,193100,37800,12600,12600,12600,12600,2
20231221,193000,37800,12600,12600,12600,12600,0
20231221,192900,37800,12600,12600,12600,12600,0
20231221,192800,37800,12600,12600,12600,12600,0
20231221,192700,37800,12600,12600,12600,12600,0
20231221,192600,37800,12600,12600,12600,12600,0
20231221,192500,37800,12600,12600,12600,12600,0
20231221,192400,37800,12600,12600,12600,12600,0
20231221,192300,37800,12600,12600,12600,12600,0
20231221,192200,37800,12600,12600,12600,12600,0
20231221,192100,37800,12600,12600,12600,12600,0
20231221,192000,37800,12600,12600,12600,12600,0
20231221,191900,37800,12600,12600,12600,12600,0
20231221,191800,37800,12600,12600,12600,12600,0
20231221,191700,37800,12600,12600,12600,12600,0
20231221,191600,37800,12600,12600,12600,12600,0
20231221,191500,37800,12600,12600,12600,12600,0
20231221,191400,37800,12600,12600,12600,12600,0
20231221,191300,37800,12600,12600,12600,12600,0
20231221,191200,37800,12600,12600,12600,12600,0
20231221,191100,37800,12600,12600,12600,12600,0
20231221,191000,37800,12600,12600,12600,12600,0
20231221,190900,37800,12600,12600,12600,12600,0
20231221,190800,37800,12600,12600,12600,12600,0
20231221,190700,37800,12600,12600,12600,12600,0
20231221,190600,37800,12600,12600,12600,12600,0
20231221,190500,37800,12600,12600,12600,12600,0
20231221,190400,37800,12600,12600,12600,12600,0
20231221,190300,37800,12600,12600,12600,12600,0
20231221,190200,37800,12600,12600,12600,12600,0
20231221,190100,37800,12600,12600,12600,12600,2
20231221,190000,37800,12600,12600,12600,12600,0
20231221,185900,37800,12600,12600,12600,12600,0
20231221,185800,37800,12600,12600,12600,12600,0
20231221,185700,37800,12600,12600,12600,12600,0
20231221,185600,37800,12600,12600,12600,12600,0
20231221,185500,37800,12600,12600,12600,12600,0
20231221,185400,37800,12600,12600,12600,12600,0
20231221,185300,37800,12600,12600,12600,12600,0
20231221,185200,37800,12600,12600,12600,12600,0
20231221,185100,37800,12600,12600,12600,12600,0
20231221,185000,37800,12600,12600,12600,12600,0
20231221,184900,37800,12600,12600,12600,12600,0
20231221,184800,37800,12600,12600,12600,12600,0
20231221,184700,37800,12600,12600,12600,12600,0
20231221,184600,37800,12600,12600,12600,12600,0
20231221,184500,37800,12600,12600,12600,12600,0
20231221,184400,37800,12600,12600,12600,12600,0
20231221,184300,37800,12600,12600,12600,12600,0
20231221,184200,37800,12600,12600,12600,12600,0
20231221,184100,37800,12600,12600,12600,12600,0
20231221,184000,37800,12600,12600,12600,12600,0
20231221,183900,37800,12600,12600,12600,12600,0
20231221,183800,37800,12600,12600,12600,12600,0
20231221,183700,37800,12600,12600,12600,12600,0
20231221,183600,37800,12600,12600,12600,12600,0
20231221,183500,37800,12600,12600,12600,12600,0
20231221,183400,37800,12600,12600,12600,12600,0
20231221,183300,37800,12600,12600,12600,12600,0
20231221,183200,37800,12600,12600,12600,12600,0
20231221,183100,37800,12600,12600,12600,12600,2
20231221,183000,37800,12600,12600,12600,12600,0
20231221,182900,37800,12600,12600,12600,12600,0
20231221,182800,37800,12600,12600,12600,12600,0
20231221,182700,37800,12600,12600,12600,12600,0
20231221,182600,37800,12600,12600,12600,12600,0
20231221,182500,37800,12600,12600,12600,12600,0
20231221,182400,37800,12600,12600,12600,12600,0
20231221,182300,37800,12600,12600,12600,12600,0
20231221,182200,37800,12600,12600,12600,12600,0
20231221,182100,37800,12600,12600,12600,12600,0
20231221,182000,37800,12600,12600,12600,12600,0
20231221,181900,37800,12600,12600,12600,12600,0
20231221,181800,37800,12600,12600,12600,12600,0
20231221,181700,37800,12600,12600,12600,12600,0
20231221,181600,37800,12600,12600,12600,12600,0
20231221,181500,37800,12600,12600,12600,12600,0
20231221,181400,37800,12600,12600,12600,12600,0
20231221,181300,37800,12600,12600,12600,12600,0
20231221,181200,37800,12600,12600,12600,12600,0
20231221,181100,37800,12600,12600,12600,12600,0
20231221,181000,37800,12600,12600,12600,12600,0
20231221,180900,37800,12600,12600,12600,12600,0
20231221,180800,37800,12600,12600,12600,12600,0
20231221,180700,37800,12600,12600,12600,12600,0
20231221,180600,37800,12600,12600,12600,12600,0
20231221,180500,37800,12600,12600,12600,12600,0
20231221,180400,37800,12600,12600,12600,12600,0
20231221,180300,37800,12600,12600,12600,12600,0
20231221,180200,37800,12600,12600,12600,12600,0
20231221,180100,37800,12600,12600,12600,12600,2
20231221,180000,37800,12600,12600,12600,12600,0
20231221,175900,37800,12600,12600,12600,12600,0
20231221,175800,37800,12600,12600,12600,12600,0
20231221,175700,37800,12600,12600,12600,12600,0
20231221,175600,37800,12600,12600,12600,12600,0
20231221,175500,37800,12600,12600,12600,12600,0
20231221,175400,37800,12600,12600,12600,12600,0
20231221,175300,37800,12600,12600,12600,12600,0
20231221,175200,37800,12600,12600,12600,12600,0
20231221,175100,37800,12600,12600,12600,12600,0
20231221,175000,37800,12600,12600,12600,12600,0
20231221,174900,37800,12600,12600,12600,12600,0
20231221,174800,37800,12600,12600,12600,12600,0
20231221,174700,37800,12600,12600,12600,12600,0
20231221,174600,37800,12600,12600,12600,12600,0
20231221,174500,37800,12600,12600,12600,12600,0
20231221,174400,37800,12600,12600,12600,12600,0
20231221,174300,37800,12600,12600,12600,12600,0
20231221,174200,37800,12600,12600,12600,12600,0
20231221,174100,37800,12600,12600,12600,12600,0
20231221,174000,37800,12600,12600,12600,12600,0
20231221,173900,37800,12600,12600,12600,12600,0
20231221,173800,37800,12600,12600,12600,12600,0
20231221,173700,37800,12600,12600,12600,12600,0
20231221,173600,37800,12600,12600,12600,12600,0
20231221,173500,37800,12600,12600,12600,12600,0
20231221,173400,37800,12600,12600,12600,12600,0
20231221,173300,37800,12600,12600,12600,12600,0
20231221,173200,37800,12600,12600,12600,12600,0
20231221,173100,37800,12600,12600,12600,12600,2
20231221,173000,37800,12600,12600,12600,12600,0
20231221,172900,37800,12600,12600,12600,12600,0
20231221,172800,37800,12600,12600,12600,12600,0
20231221,172700,37800,12600,12600,12600,12600,0
20231221,172600,37800,12600,12600,12600,12600,0
20231221,172500,37800,12600,12600,12600,12600,0
20231221,172400,37800,12600,12600,12600,12600,0
20231221,172300,37800,12600,12600,12600,12600,0
20231221,172200,37800,12600,12600,12600,12600,0
20231221,172100,37800,12600,12600,12600,12600,0
20231221,172000,37800,12600,12600,12600,12600,0
20231221,171900,37800,12600,12600,12600,12600,0
20231221,171800,37800,12600,12600,12600,12600,0
20231221,171700,37800,12600,12600,12600,12600,0
20231221,171600,37800,12600,12600,12600,12600,0
20231221,171500,37800,12600,12600,12600,12600,0
20231221,171400,37800,12600,12600,12600,12600,0
20231221,171300,37800,12600,12600,12600,12600,0
20231221,171200,37800,12600,12600,12600,12600,0
20231221,171100,37800,12600,12600,12600,12600,0
20231221,171000,37800,12600,12600,12600,12600,0
20231221,170900,37800,12600,12600,12600,12600,0
20231221,170800,37800,12600,12600,12600,12600,0
20231221,170700,37800,12600,12600,12600,12600,0
20231221,170600,37800,12600,12600,12600,12600,0
20231221,170500,37800,12600,12600,12600,12600,0
20231221,170400,37800,12600,12600,12600,12600,0
20231221,170300,37800,12600,12600,12600,12600,0
20231221,170200,37800,12600,12600,12600,12600,0
20231221,170100,37800,12600,12600,12600,12600,2
20231221,170000,37800,12600,12600,12600,12600,0
20231221,165900,37800,12600,12600,12600,12600,0
20231221,165800,37800,12600,12600,12600,12600,0
20231221,165700,37800,12600,12600,12600,12600,0
20231221,165600,37800,12600,12600,12600,12600,0
20231221,165500,37800,12600,12600,12600,12600,0
20231221,165400,37800,12600,12600,12600,12600,0
20231221,165300,37800,12600,12600,12600,12600,0
20231221,165200,37800,12600,12600,12600,12600,0
20231221,165100,37800,12600,12600,12600,12600,0
20231221,165000,37800,12600,12600,12600,12600,0
20231221,164900,37800,12600,12600,12600,12600,0
20231221,164800,37800,12600,12600,12600,12600,0
20231221,164700,37800,12600,12600,12600,12600,0
20231221,164600,37800,12600,12600,12600,12600,0
20231221,164500,37800,12600,12600,12600,12600,0
20231221,164400,37800,12600,12600,12600,12600,0
20231221,164300,37800,12600,12600,12600,12600,0
20231221,164200,37800,12600,12600,12600,12600,0
20231221,164100,37800,12600,12600,12600,12600,0
20231221,164000,37800,12600,12600,12600,12600,0
20231221,163900,37800,12600,12600,12600,12600,0
20231221,163800,37800,12600,12600,12600,12600,0
20231221,163700,37800,12600,12600,12600,12600,0
20231221,163600,37800,12600,12600,12600,12600,0
20231221,163500,37800,12600,12600,12600,12600,0
20231221,163400,37800,12600,12600,12600,12600,0
20231221,163300,37800,12600,12600,12600,12600,0
20231221,163200,37800,12600,12600,12600,12600,0
20231221,163100,37800,12600,12600,12600,12600,2
20231221,163000,37800,12600,12600,12600,12600,0
20231221,162900,37800,12600,12600,12600,12600,0
20231221,162800,37800,12600,12600,12600,12600,0
20231221,162700,37800,12600,12600,12600,12600,0
20231221,162600,37800,12600,12600,12600,12600,0
20231221,162500,37800,12600,12600,12600,12600,0
20231221,162400,37800,12600,12600,12600,12600,0
20231221,162300,37800,12600,12600,12600,12600,0
20231221,162200,37800,12600,12600,12600,12600,0
20231221,162100,37800,12600,12600,12600,12600,0
20231221,162000,37800,12600,12600,12600,12600,0
20231221,161900,37800,12600,12600,12600,12600,0
20231221,161800,37800,12600,12600,12600,12600,0
20231221,161700,37800,12600,12600,12600,12600,0
20231221,161600,37800,12600,12600,12600,12600,0
20231221,161500,37800,12600,12600,12600,12600,0
20231221,161400,37800,12600,12600,12600,12600,0
20231221,161300,37800,12600,12600,12600,12600,0
20231221,161200,37800,12600,12600,12600,12600,0
20231221,161100,37800,12600,12600,12600,12600,0
20231221,161000,37800,12600,12600,12600,12600,0
20231221,160900,37800,12600,12600,12600,12600,0
20231221,160800,37800,12600,12600,12600,12600,0
20231221,160700,37800,12600,12600,12600,12600,0
20231221,160600,37800,12600,12600,12600,12600,0
20231221,160500,37800,12600,12600,12600,12600,0
20231221,160400,37800,12600,12600,12600,12600,0
20231221,160300,37800,12600,12600,12600,12600,0
20231221,160200,37800,12600,12600,12600,12600,0
20231221,160100,37800,12600,12600,12600,12600,2
20231221,160000,37800,12600,12600,12600,12600,0
20231221,155900,37800,12600,12600,12600,12600,0
20231221,155800,37800,12600,12600,12600,12600,0
20231221,155700,37800,12600,12600,12600,12600,0
20231221,155600,37800,12600,12600,12600,12600,0
20231221,155500,37800,12600,12600,12600,12600,0
20231221,155400,37800,12600,12600,12600,12600,0
20231221,155300,37800,12600,12600,12600,12600,0
20231221,155200,37800,12600,12600,12600,12600,0
20231221,155100,37800,12600,12600,12600,12600,0
20231221,155000,37800,12600,12600,12600,12600,0
20231221,154900,37800,12600,12600,12600,12600,0
20231221,154800,37800,12600,12600,12600,12600,0
20231221,154700,37800,12600,12600,12600,12600,0
20231221,154600,37800,12600,12600,12600,12600,0
20231221,154500,37800,12600,12600,12600,12600,0
20231221,154400,37800,12600,12600,12600,12600,0
20231221,154300,37800,12600,12600,12600,12600,0
20231221,154200,37800,12600,12600,12600,12600,0
20231221,154100,37800,12600,12600,12600,12600,0
20231221,154000,37800,12600,12600,12600,12600,0
20231221,153900,37800,12600,12600,12600,12600,0
20231221,153800,37800,12600,12600,12600,12600,0
20231221,153700,37800,12600,12600,12600,12600,0
20231221,153600,37800,12600,12600,12600,12600,0
20231221,153500,37800,12600,12600,12600,12600,0
20231221,153400,37800,12600,12600,12600,12600,0
20231221,153300,37800,12600,12600,12600,12600,0
20231221,153200,37800,12600,12600,12600,12600,0
20231221,153100,37800,12600,12600,12600,12600,2
20231221,153000,37800,12600,12600,12600,12600,0
20231221,152900,37800,12600,12600,12600,12600,0
20231221,152800,37800,12600,12600,12600,12600,0
20231221,152700,37800,12600,12600,12600,12600,0
20231221,152600,37800,12600,12600,12600,12600,0
20231221,152500,37800,12600,12600,12600,12600,0
20231221,152400,37800,12600,12600,12600,12600,0
20231221,152300,37800,12600,12600,12600,12600,0
20231221,152200,37800,12600,12600,12600,12600,0
20231221,152100,37800,12600,12600,12600,12600,0
20231221,152000,37800,12600,12600,12600,12600,0
20231221,151900,37800,12600,12600,12600,12600,0
20231221,151800,37800,12600,12600,12600,12600,0
20231221,151700,37800,12600,12600,12600,12600,0
20231221,151600,37800,12600,12600,12600,12600,0
20231221,151500,37800,12600,12600,12600,12600,0
20231221,151400,37800,12600,12600,12600,12600,0
20231221,151300,37800,12600,12600,12600,12600,0
20231221,151200,37800,12600,12600,12600,12600,0
20231221,151100,37800,12600,12600,12600,12600,0
20231221,151000,37800,12600,12600,12600,12600,0
20231221,150900,37800,12600,12600,12600,12600,0
20231221,150800,37800,12600,12600,12600,12600,0
20231221,150700,37800,12600,12600,12600,12600,0
20231221,150600,37800,12600,12600,12600,12600,0
20231221,150500,37800,12600,12600,12600,12600,0
20231221,150400,37800,12600,12600,12600,12600,0
20231221,150300,37800,12600,12600,12600,12600,0
20231221,150200,37800,12600,12600,12600,12600,0
20231221,150100,37800,12600,12600,12600,12600,0
20231221,150000,37800,12600,12600,12600,12600,0
20231221,145900,37800,12600,12600,12600,12600,0
20231221,145800,37800,12600,12600,12600,12600,0
20231221,145700,37800,12600,12600,12600,12600,0
20231221,145600,37800,12600,12600,12600,12600,0
20231221,145500,37800,12600,12600,12600,12600,0
20231221,145400,37800,12600,12600,12600,12600,0
20231221,145300,37800,12600,12600,12600,12600,0
20231221,145200,37800,12600,12600,12600,12600,0
20231221,145100,37800,12600,12600,12600,12600,0
20231221,145000,37800,12600,12600,12600,12600,0
20231221,144900,37800,12600,12600,12600,12600,0
20231221,144800,37800,12600,12600,12600,12600,0
20231221,144700,37800,12600,12600,12600,12600,0
20231221,144600,37800,12600,12600,12600,12600,0
20231221,144500,37800,12600,12600,12600,12600,0
20231221,144400,37800,12600,12600,12600,12600,0
20231221,144300,37800,12600,12600,12600,12600,0
20231221,144200,37800,12600,12600,12600,12600,0
20231221,144100,37800,12600,12600,12600,12600,0
20231221,144000,37800,12600,12600,12600,12600,0
20231221,143900,37800,12600,12600,12600,12600,0
20231221,143800,37800,12600,12600,12600,12600,0
20231221,143700,37800,12600,12600,12600,12600,0
20231221,143600,37800,12600,12600,12600,12600,0
20231221,143500,37800,12600,12600,12600,12600,0
20231221,143400,37800,12600,12600,12600,12600,0
20231221,143300,37800,12600,12600,12600,12600,0
20231221,143200,37800,12600,12600,12600,12600,0
20231221,143100,37800,12600,12600,12600,12600,0
20231221,143000,37800,12600,12600,12600,12600,0
20231221,142900,37800,12600,12600,12600,12600,0
20231221,142800,37800,12600,12600,12600,12600,0
20231221,142700,37800,12600,12600,12600,12600,0
20231221,142600,37800,12600,12600,12600,12600,0
20231221,142500,37800,12600,12600,12600,12600,0
20231221,142400,37800,12600,12600,12600,12600,0
20231221,142300,37800,12600,12600,12600,12600,0
20231221,142200,37800,12600,12600,12600,12600,0
20231221,142100,37800,12600,12600,12600,12600,0
20231221,142000,37800,12600,12600,12600,12600,0
20231221,141900,37800,12600,12600,12600,12600,0
20231221,141800,37800,12600,12600,12600,12600,0
20231221,141700,37800,12600,12600,12600,12600,0
20231221,141600,37800,12600,12600,12600,12600,0
20231221,141500,37800,12600,12600,12600,12600,0
20231221,141400,37800,12600,12600,12600,12600,0
20231221,141300,37800,12600,12600,12600,12600,0
20231221,141200,37800,12600,12600,12600,12600,0
20231221,141100,37800,12600,12600,12600,12600,0
20231221,141000,37800,12600,12600,12600,12600,0
20231221,140900,37800,12600,12600,12600,12600,0
20231221,140800,37800,12600,12600,12600,12600,0
20231221,140700,37800,12600,12600,12600,12600,0
20231221,140600,37800,12600,12600,12600,12600,0
20231221,140500,37800,12600,12600,12600,12600,0
20231221,140400,37800,12600,12600,12600,12600,0
20231221,140300,37800,12600,12600,12600,12600,0
20231221,140200,37800,12600,12600,12600,12600,0
20231221,140100,37800,12600,12600,12600,12600,0
20231221,140000,37800,12600,12600,12600,12600,0
20231221,135900,37800,12600,12600,12600,12600,0
20231221,135800,37800,12600,12600,12600,12600,0
20231221,135700,37800,12600,12600,12600,12600,0
20231221,135600,37800,12600,12600,12600,12600,0
20231221,135500,37800,12600,12600,12600,12600,0
20231221,135400,37800,12600,12600,12600,12600,0
20231221,135300,37800,12600,12600,12600,12600,0
20231221,135200,37800,12600,12600,12600,12600,0
20231221,135100,37800,12600,12600,12600,12600,0
20231221,135000,37800,12600,12600,12600,12600,0
20231221,134900,37800,12600,12600,12600,12600,0
20231221,134800,37800,12600,12600,12600,12600,0
20231221,134700,37800,12600,12600,12600,12600,0
20231221,134600,37800,12600,12600,12600,12600,0
20231221,134500,37800,12600,12600,12600,12600,0
20231221,134400,37800,12600,12600,12600,12600,0
20231221,134300,37800,12600,12600,12600,12600,0
20231221,134200,37800,12600,12600,12600,12600,0
20231221,134100,37800,12600,12600,12600,12600,0
20231221,134000,37800,12600,12600,12600,12600,0
20231221,133900,37800,12600,12600,12600,12600,0
20231221,133800,37800,12600,12600,12600,12600,0
20231221,133700,37800,12600,12600,12600,12600,0
20231221,133600,37800,12600,12600,12600,12600,0
20231221,133500,37800,12600,12600,12600,12600,0
20231221,133400,37800,12600,12600,12600,12600,0
20231221,133300,37800,12600,12600,12600,12600,0
20231221,133200,37800,12600,12600,12600,12600,0
20231221,133100,37800,12600,12600,12600,12600,0
20231221,133000,37800,12600,12600,12600,12600,0
20231221,132900,37800,12600,12600,12600,12600,0
20231221,132800,37800,12600,12600,12600,12600,0
20231221,132700,37800,12600,12600,12600,12600,0
20231221,132600,37800,12600,12600,12600,12600,0
20231221,132500,37800,12600,12600,12600,12600,0
20231221,132400,37800,12600,12600,12600,12600,0
20231221,132300,37800,12600,12600,12600,12600,0
20231221,132200,37800,12600,12600,12600,12600,0
20231221,132100,37800,12600,12600,12600,12600,0
20231221,132000,37800,12600,12600,12600,12600,0
20231221,131900,37800,12600,12600,12600,12600,0
20231221,131800,37800,12600,12600,12600,12600,0
20231221,131700,37800,12600,12600,12600,12600,0
20231221,131600,37800,12600,12600,12600,12600,0
20231221,131500,37800,12600,12600,12600,12600,0
20231221,131400,37800,12600,12600,12600,12600,0
20231221,131300,37800,12600,12600,12600,12600,0
20231221,131200,37800,12600,12600,12600,12600,0
20231221,131100,37800,12600,12600,12600,12600,0
20231221,131000,37800,12600,12600,12600,12600,0
20231221,130900,37800,12600,12600,12600,12600,0
20231221,130800,37800,12600,12600,12600,12600,0
20231221,130700,37800,12600,12600,12600,12600,0
20231221,130600,37800,12600,12600,12600,12600,0
20231221,130500,37800,12600,12600,12600,12600,0
20231221,130400,37800,12600,12600,12600,12600,0
20231221,130300,37800,12600,12600,12600,12600,0
20231221,130200,37800,12600,12600,12600,12600,0
20231221,130100,37800,12600,12600,12600,12600,0
20231221,130000,37800,12600,12600,12600,12600,0
20231221,125900,37800,12600,12600,12600,12600,0
20231221,125800,37800,12600,12600,12600,12600,0
20231221,125700,37800,12600,12600,12600,12600,0
20231221,125600,37800,12600,12600,12600,12600,0
20231221,125500,37800,12600,12600,12600,12600,0
20231221,125400,37800,12600,12600,12600,12600,0
20231221,125300,37800,12600,12600,12600,12600,0
20231221,125200,37800,12600,12600,12600,12600,0
20231221,125100,37800,12600,12600,12600,12600,0
20231221,125000,37800,12600,12600,12600,12600,0
20231221,124900,37800,12600,12600,12600,12600,0
20231221,124800,37800,12600,12600,12600,12600,0
20231221,124700,37800,12600,12600,12600,12600,0
20231221,124600,37800,12600,12600,12600,12600,0
20231221,124500,37800,12600,12600,12600,12600,0
20231221,124400,37800,12600,12600,12600,12600,0
20231221,124300,37800,12600,12600,12600,12600,0
20231221,124200,37800,12600,12600,12600,12600,0
20231221,124100,37800,12600,12600,12600,12600,0
20231221,124000,37800,12600,12600,12600,12600,0
20231221,123900,37800,12600,12600,12600,12600,0
20231221,123800,37800,12600,12600,12600,12600,0
20231221,123700,37800,12600,12600,12600,12600,0
20231221,123600,37800,12600,12600,12600,12600,0
20231221,123500,37800,12600,12600,12600,12600,0
20231221,123400,37800,12600,12600,12600,12600,0
20231221,123300,37800,12600,12600,12600,12600,0
20231221,123200,37800,12600,12600,12600,12600,0
20231221,123100,37800,12600,12600,12600,12600,0
20231221,123000,37800,12600,12600,12600,12600,0
20231221,122900,37800,12600,12600,12600,12600,0
20231221,122800,37800,12600,12600,12600,12600,0
20231221,122700,37800,12600,12600,12600,12600,0
20231221,122600,37800,12600,12600,12600,12600,0
20231221,122500,37800,12600,12600,12600,12600,0
20231221,122400,37800,12600,12600,12600,12600,0
20231221,122300,37800,12600,12600,12600,12600,0
20231221,122200,37800,12600,12600,12600,12600,0
20231221,122100,37800,12600,12600,12600,12600,0
20231221,122000,37800,12600,12600,12600,12600,0
20231221,121900,37800,12600,12600,12600,12600,0
20231221,121800,37800,12600,12600,12600,12600,0
20231221,121700,37800,12600,12600,12600,12600,0
20231221,121600,37800,12600,12600,12600,12600,0
20231221,121500,37800,12600,12600,12600,12600,0
20231221,121400,37800,12600,12600,12600,12600,0
20231221,121300,37800,12600,12600,12600,12600,0
20231221,121200,37800,12600,12600,12600,12600,0
20231221,121100,37800,12600,12600,12600,12600,0
20231221,121000,37800,12600,12600,12600,12600,0
20231221,120900,37800,12600,12600,12600,12600,0
20231221,120800,37800,12600,12600,12600,12600,0
20231221,120700,37800,12600,12600,12600,12600,0
20231221,120600,37800,12600,12600,12600,12600,0
20231221,120500,37800,12600,12600,12600,12600,0
20231221,120400,37800,12600,12600,12600,12600,0
20231221,120300,37800,12600,12600,12600,12600,0
20231221,120200,37800,12600,12600,12600,12600,0
20231221,120100,37800,12600,12600,12600,12600,0
20231221,120000,37800,12600,12600,12600,12600,0
20231221,115900,37800,12600,12600,12600,12600,0
20231221,115800,37800,12600,12600,12600,12600,0
20231221,115700,37800,12600,12600,12600,12600,0
20231221,115600,37800,12600,12600,12600,12600,0
20231221,115500,37800,12600,12600,12600,12600,0
20231221,115400,37800,12600,12600,12600,12600,0
20231221,115300,37800,12600,12600,12600,12600,0
20231221,115200,37800,12600,12600,12600,12600,0
20231221,115100,37800,12600,12600,12600,12600,0
20231221,115000,37800,12600,12600,12600,12600,0
20231221,114900,37800,12600,12600,12600,12600,0
20231221,114800,37800,12600,12600,12600,12600,0
20231221,114700,37800,12600,12600,12600,12600,0
20231221,114600,37800,12600,12600,12600,12600,0
20231221,114500,37800,12600,12600,12600,12600,0
20231221,114400,37800,12600,12600,12600,12600,0
20231221,114300,37800,12600,12600,12600,12600,0
20231221,114200,37800,12600,12600,12600,12600,2
20231221,114100,12600,12600,12600,12600,12600,0
20231221,114000,12600,12600,12600,12600,12600,0
20231221,113900,12600,12600,12600,12600,12600,0
20231221,113800,12600,12600,12600,12600,12600,0
20231221,113700,12600,12600,12600,12600,12600,0
20231221,113600,12600,12600,12600,12600,12600,0
20231221,113500,12600,12600,12600,12600,12600,0
20231221,113400,12600,12600,12600,12600,12600,0
20231221,113300,12600,12600,12600,12600,12600,0
20231221,113200,12600,12600,12600,12600,12600,0
20231221,113100,12600,12600,12600,12600,12600,0
20231221,113000,12600,12600,12600,12600,12600,0
20231221,112900,12600,12600,12600,12600,12600,0
20231221,112800,12600,12600,12600,12600,12600,0
20231221,112700,12600,12600,12600,12600,12600,0
20231221,112600,12600,12600,12600,12600,12600,0
20231221,112500,12600,12600,12600,12600,12600,0
20231221,112400,12600,12600,12600,12600,12600,0
20231221,112300,12600,12600,12600,12600,12600,0
20231221,112200,12600,12600,12600,12600,12600,0
20231221,112100,12600,12600,12600,12600,12600,0
20231221,112000,12600,12600,12600,12600,12600,0
20231221,111900,12600,12600,12600,12600,12600,0
20231221,111800,12600,12600,12600,12600,12600,0
20231221,111700,12600,12600,12600,12600,12600,0
20231221,111600,12600,12600,12600,12600,12600,0
20231221,111500,12600,12600,12600,12600,12600,0
20231221,111400,12600,12600,12600,12600,12600,0
20231221,111300,12600,12600,12600,12600,12600,0
20231221,111200,12600,12600,12600,12600,12600,0
20231221,111100,12600,12600,12600,12600,12600,0
20231221,111000,12600,12600,12600,12600,12600,0
20231221,110900,12600,12600,12600,12600,12600,0
20231221,110800,12600,12600,12600,12600,12600,0
20231221,110700,12600,12600,12600,12600,12600,0
20231221,110600,12600,12600,12600,12600,12600,0
20231221,110500,12600,12600,12600,12600,12600,0
20231221,110400,12600,12600,12600,12600,12600,0
20231221,110300,12600,12600,12600,12600,12600,0
20231221,110200,12600,12600,12600,12600,12600,0
20231221,110100,12600,12600,12600,12600,12600,0
20231221,110000,12600,12600,12600,12600,12600,0
20231221,105900,12600,12600,12600,12600,12600,0
20231221,105800,12600,12600,12600,12600,12600,0
20231221,105700,12600,12600,12600,12600,12600,0
20231221,105600,12600,12600,12600,12600,12600,0
20231221,105500,12600,12600,12600,12600,12600,0
20231221,105400,12600,12600,12600,12600,12600,0
20231221,105300,12600,12600,12600,12600,12600,0
20231221,105200,12600,12600,12600,12600,12600,0
20231221,105100,12600,12600,12600,12600,12600,0
20231221,105000,12600,12600,12600,12600,12600,0
20231221,104900,12600,12600,12600,12600,12600,0
20231221,104800,12600,12600,12600,12600,12600,0
20231221,104700,12600,12600,12600,12600,12600,0
20231221,104600,12600,12600,12600,12600,12600,0
20231221,104500,12600,12600,12600,12600,12600,0
20231221,104400,12600,12600,12600,12600,12600,0
20231221,104300,12600,12600,12600,12600,12600,0
20231221,104200,12600,12600,12600,12600,12600,0
20231221,104100,12600,12600,12600,12600,12600,0
20231221,104000,12600,12600,12600,12600,12600,0
20231221,103900,12600,12600,12600,12600,12600,0
20231221,103800,12600,12600,12600,12600,12600,0
20231221,103700,12600,12600,12600,12600,12600,0
20231221,103600,12600,12600,12600,12600,12600,0
20231221,103500,12600,12600,12600,12600,12600,0
20231221,103400,12600,12600,12600,12600,12600,0
20231221,103300,12600,12600,12600,12600,12600,0
20231221,103200,12600,12600,12600,12600,12600,0
20231221,103100,12600,12600,12600,12600,12600,0
20231221,103000,12600,12600,12600,12600,12600,0
20231221,102900,12600,12600,12600,12600,12600,0
20231221,102800,12600,12600,12600,12600,12600,0
20231221,102700,12600,12600,12600,12600,12600,0
20231221,102600,12600,12600,12600,12600,12600,0
20231221,102500,12600,12600,12600,12600,12600,0
20231221,102400,12600,12600,12600,12600,12600,0
20231221,102300,12600,12600,12600,12600,12600,0
20231221,102200,12600,12600,12600,12600,12600,0
20231221,102100,12600,12600,12600,12600,12600,0
20231221,102000,12600,12600,12600,12600,12600,0
20231221,101900,12600,12600,12600,12600,12600,0
20231221,101800,12600,12600,12600,12600,12600,0
20231221,101700,12600,12600,12600,12600,12600,0
20231221,101600,12600,12600,12600,12600,12600,0
20231221,101500,12600,12600,12600,12600,12600,0
20231221,101400,12600,12600,12600,12600,12600,0
20231221,101300,12600,12600,12600,12600,12600,0
20231221,101200,12600,12600,12600,12600,12600,0
20231221,101100,12600,12600,12600,12600,12600,0
20231221,101000,12600,12600,12600,12600,12600,0
20231221,100900,12600,12600,12600,12600,12600,0
20231221,100800,12600,12600,12600,12600,12600,0
20231221,100700,12600,12600,12600,12600,12600,0
20231221,100600,12600,12600,12600,12600,12600,0
20231221,100500,12600,12600,12600,12600,12600,0
20231221,100400,12600,12600,12600,12600,12600,0
20231221,100300,12600,12600,12600,12600,12600,0
20231221,100200,12600,12600,12600,12600,12600,0
20231221,100100,12600,12600,12600,12600,12600,0
20231221,100000,12600,12600,12600,12600,12600,0
20231221,095900,12600,12600,12600,12600,12600,0
20231221,095800,12600,12600,12600,12600,12600,0
20231221,095700,12600,12600,12600,12600,12600,0
20231221,095600,12600,12600,12600,12600,12600,0
20231221,095500,12600,12600,12600,12600,12600,0
20231221,095400,12600,12600,12600,12600,12600,0
20231221,095300,12600,12600,12600,12600,12600,0
20231221,095200,12600,12600,12600,12600,12600,0
20231221,095100,12600,12600,12600,12600,12600,0
20231221,095000,12600,12600,12600,12600,12600,0
20231221,094900,12600,12600,12600,12600,12600,0
20231221,094800,12600,12600,12600,12600,12600,0
20231221,094700,12600,12600,12600,12600,12600,0
20231221,094600,12600,12600,12600,12600,12600,0
20231221,094500,12600,12600,12600,12600,12600,0
20231221,094400,12600,12600,12600,12600,12600,0
20231221,094300,12600,12600,12600,12600,12600,1
20231221,094200,0,12620,12620,12620,12620,0
20231221,094100,0,12620,12620,12620,12620,0
20231221,094000,0,12620,12620,12620,12620,0
20231221,093900,0,12620,12620,12620,12620,0
20231221,093800,0,12620,12620,12620,12620,0
20231221,093700,0,12620,12620,12620,12620,0
20231221,093600,0,12620,12620,12620,12620,0
20231221,093500,0,12620,12620,12620,12620,0
20231221,093400,0,12620,12620,12620,12620,0
20231221,093300,0,12620,12620,12620,12620,0
20231221,093200,0,12620,12620,12620,12620,0
20231221,093100,0,12620,12620,12620,12620,0
20231221,093000,0,12620,12620,12620,12620,0
20231221,092900,0,12620,12620,12620,12620,0
20231221,092800,0,12620,12620,12620,12620,0
20231221,092700,0,12620,12620,12620,12620,0
20231221,092600,0,12620,12620,12620,12620,0
20231221,092500,0,12620,12620,12620,12620,0
20231221,092400,0,12620,12620,12620,12620,0
20231221,092300,0,12620,12620,12620,12620,0
20231221,092200,0,12620,12620,12620,12620,0
20231221,092100,0,12620,12620,12620,12620,0
20231221,092000,0,12620,12620,12620,12620,0
20231221,091900,0,12620,12620,12620,12620,0
20231221,091800,0,12620,12620,12620,12620,0
20231221,091700,0,12620,12620,12620,12620,0
20231221,091600,0,12620,12620,12620,12620,0
20231221,091500,0,12620,12620,12620,12620,0
20231221,091400,0,12620,12620,12620,12620,0
20231221,091300,0,12620,12620,12620,12620,0
20231221,091200,0,12620,12620,12620,12620,0
20231221,091100,0,12620,12620,12620,12620,0
20231221,091000,0,12620,12620,12620,12620,0
20231221,090900,0,12620,12620,12620,12620,0
20231221,090800,0,12620,12620,12620,12620,0
20231221,090700,0,12620,12620,12620,12620,0
20231221,090600,0,12620,12620,12620,12620,0
20231221,090500,0,12620,12620,12620,12620,0
20231221,090400,0,12620,12620,12620,12620,0
20231221,090300,0,12620,12620,12620,12620,0
20231221,090200,0,12620,12620,12620,12620,0
20231221,090100,0,12620,12620,12620,12620,0
20231221,090000,0,12620,12620,12620,12620,0