KissMeData/317860/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,211500,6000,6000,6000,6000,6000,1
20241217,211400,6000,6000,6000,6000,6000,0
20241217,211300,6000,6000,6000,6000,6000,0
20241217,211200,6000,6000,6000,6000,6000,0
20241217,211100,6000,6000,6000,6000,6000,0
20241217,211000,6000,6000,6000,6000,6000,0
20241217,210900,6000,6000,6000,6000,6000,0
20241217,210800,6000,6000,6000,6000,6000,0
20241217,210700,6000,6000,6000,6000,6000,0
20241217,210600,6000,6000,6000,6000,6000,0
20241217,210500,6000,6000,6000,6000,6000,0
20241217,210400,6000,6000,6000,6000,6000,0
20241217,210300,6000,6000,6000,6000,6000,0
20241217,210200,6000,6000,6000,6000,6000,0
20241217,210100,6000,6000,6000,6000,6000,0
20241217,210000,6000,6000,6000,6000,6000,0
20241217,205900,6000,6000,6000,6000,6000,0
20241217,205800,6000,6000,6000,6000,6000,0
20241217,205700,6000,6000,6000,6000,6000,0
20241217,205600,6000,6000,6000,6000,6000,0
20241217,205500,6000,6000,6000,6000,6000,0
20241217,205400,6000,6000,6000,6000,6000,0
20241217,205300,6000,6000,6000,6000,6000,0
20241217,205200,6000,6000,6000,6000,6000,0
20241217,205100,6000,6000,6000,6000,6000,0
20241217,205000,6000,6000,6000,6000,6000,0
20241217,204900,6000,6000,6000,6000,6000,0
20241217,204800,6000,6000,6000,6000,6000,0
20241217,204700,6000,6000,6000,6000,6000,0
20241217,204600,6000,6000,6000,6000,6000,0
20241217,204500,6000,6000,6000,6000,6000,1
20241217,204400,6000,6000,6000,6000,6000,0
20241217,204300,6000,6000,6000,6000,6000,0
20241217,204200,6000,6000,6000,6000,6000,0
20241217,204100,6000,6000,6000,6000,6000,0
20241217,204000,6000,6000,6000,6000,6000,0
20241217,203900,6000,6000,6000,6000,6000,0
20241217,203800,6000,6000,6000,6000,6000,0
20241217,203700,6000,6000,6000,6000,6000,0
20241217,203600,6000,6000,6000,6000,6000,0
20241217,203500,6000,6000,6000,6000,6000,0
20241217,203400,6000,6000,6000,6000,6000,0
20241217,203300,6000,6000,6000,6000,6000,0
20241217,203200,6000,6000,6000,6000,6000,0
20241217,203100,6000,6000,6000,6000,6000,0
20241217,203000,6000,6000,6000,6000,6000,0
20241217,202900,6000,6000,6000,6000,6000,0
20241217,202800,6000,6000,6000,6000,6000,0
20241217,202700,6000,6000,6000,6000,6000,0
20241217,202600,6000,6000,6000,6000,6000,0
20241217,202500,6000,6000,6000,6000,6000,0
20241217,202400,6000,6000,6000,6000,6000,0
20241217,202300,6000,6000,6000,6000,6000,0
20241217,202200,6000,6000,6000,6000,6000,0
20241217,202100,6000,6000,6000,6000,6000,0
20241217,202000,6000,6000,6000,6000,6000,0
20241217,201900,6000,6000,6000,6000,6000,0
20241217,201800,6000,6000,6000,6000,6000,0
20241217,201700,6000,6000,6000,6000,6000,0
20241217,201600,6000,6000,6000,6000,6000,0
20241217,201500,6000,6000,6000,6000,6000,1
20241217,201400,6000,6000,6000,6000,6000,0
20241217,201300,6000,6000,6000,6000,6000,0
20241217,201200,6000,6000,6000,6000,6000,0
20241217,201100,6000,6000,6000,6000,6000,0
20241217,201000,6000,6000,6000,6000,6000,0
20241217,200900,6000,6000,6000,6000,6000,0
20241217,200800,6000,6000,6000,6000,6000,0
20241217,200700,6000,6000,6000,6000,6000,0
20241217,200600,6000,6000,6000,6000,6000,0
20241217,200500,6000,6000,6000,6000,6000,0
20241217,200400,6000,6000,6000,6000,6000,0
20241217,200300,6000,6000,6000,6000,6000,0
20241217,200200,6000,6000,6000,6000,6000,0
20241217,200100,6000,6000,6000,6000,6000,0
20241217,200000,6000,6000,6000,6000,6000,0
20241217,195900,6000,6000,6000,6000,6000,0
20241217,195800,6000,6000,6000,6000,6000,0
20241217,195700,6000,6000,6000,6000,6000,0
20241217,195600,6000,6000,6000,6000,6000,0
20241217,195500,6000,6000,6000,6000,6000,0
20241217,195400,6000,6000,6000,6000,6000,0
20241217,195300,6000,6000,6000,6000,6000,0
20241217,195200,6000,6000,6000,6000,6000,0
20241217,195100,6000,6000,6000,6000,6000,0
20241217,195000,6000,6000,6000,6000,6000,0
20241217,194900,6000,6000,6000,6000,6000,0
20241217,194800,6000,6000,6000,6000,6000,0
20241217,194700,6000,6000,6000,6000,6000,0
20241217,194600,6000,6000,6000,6000,6000,0
20241217,194500,6000,6000,6000,6000,6000,1
20241217,194400,6000,6000,6000,6000,6000,0
20241217,194300,6000,6000,6000,6000,6000,0
20241217,194200,6000,6000,6000,6000,6000,0
20241217,194100,6000,6000,6000,6000,6000,0
20241217,194000,6000,6000,6000,6000,6000,0
20241217,193900,6000,6000,6000,6000,6000,0
20241217,193800,6000,6000,6000,6000,6000,0
20241217,193700,6000,6000,6000,6000,6000,0
20241217,193600,6000,6000,6000,6000,6000,0
20241217,193500,6000,6000,6000,6000,6000,0
20241217,193400,6000,6000,6000,6000,6000,0
20241217,193300,6000,6000,6000,6000,6000,0
20241217,193200,6000,6000,6000,6000,6000,0
20241217,193100,6000,6000,6000,6000,6000,0
20241217,193000,6000,6000,6000,6000,6000,0
20241217,192900,6000,6000,6000,6000,6000,0
20241217,192800,6000,6000,6000,6000,6000,0
20241217,192700,6000,6000,6000,6000,6000,0
20241217,192600,6000,6000,6000,6000,6000,0
20241217,192500,6000,6000,6000,6000,6000,0
20241217,192400,6000,6000,6000,6000,6000,0
20241217,192300,6000,6000,6000,6000,6000,0
20241217,192200,6000,6000,6000,6000,6000,0
20241217,192100,6000,6000,6000,6000,6000,0
20241217,192000,6000,6000,6000,6000,6000,0
20241217,191900,6000,6000,6000,6000,6000,0
20241217,191800,6000,6000,6000,6000,6000,0
20241217,191700,6000,6000,6000,6000,6000,0
20241217,191600,6000,6000,6000,6000,6000,0
20241217,191500,6000,6000,6000,6000,6000,1
20241217,191400,6000,6000,6000,6000,6000,0
20241217,191300,6000,6000,6000,6000,6000,0
20241217,191200,6000,6000,6000,6000,6000,0
20241217,191100,6000,6000,6000,6000,6000,0
20241217,191000,6000,6000,6000,6000,6000,0
20241217,190900,6000,6000,6000,6000,6000,0
20241217,190800,6000,6000,6000,6000,6000,0
20241217,190700,6000,6000,6000,6000,6000,0
20241217,190600,6000,6000,6000,6000,6000,0
20241217,190500,6000,6000,6000,6000,6000,0
20241217,190400,6000,6000,6000,6000,6000,0
20241217,190300,6000,6000,6000,6000,6000,0
20241217,190200,6000,6000,6000,6000,6000,0
20241217,190100,6000,6000,6000,6000,6000,0
20241217,190000,6000,6000,6000,6000,6000,0
20241217,185900,6000,6000,6000,6000,6000,0
20241217,185800,6000,6000,6000,6000,6000,0
20241217,185700,6000,6000,6000,6000,6000,0
20241217,185600,6000,6000,6000,6000,6000,0
20241217,185500,6000,6000,6000,6000,6000,0
20241217,185400,6000,6000,6000,6000,6000,0
20241217,185300,6000,6000,6000,6000,6000,0
20241217,185200,6000,6000,6000,6000,6000,0
20241217,185100,6000,6000,6000,6000,6000,0
20241217,185000,6000,6000,6000,6000,6000,0
20241217,184900,6000,6000,6000,6000,6000,0
20241217,184800,6000,6000,6000,6000,6000,0
20241217,184700,6000,6000,6000,6000,6000,0
20241217,184600,6000,6000,6000,6000,6000,0
20241217,184500,6000,6000,6000,6000,6000,1
20241217,184400,6000,6000,6000,6000,6000,0
20241217,184300,6000,6000,6000,6000,6000,0
20241217,184200,6000,6000,6000,6000,6000,0
20241217,184100,6000,6000,6000,6000,6000,0
20241217,184000,6000,6000,6000,6000,6000,0
20241217,183900,6000,6000,6000,6000,6000,0
20241217,183800,6000,6000,6000,6000,6000,0
20241217,183700,6000,6000,6000,6000,6000,0
20241217,183600,6000,6000,6000,6000,6000,0
20241217,183500,6000,6000,6000,6000,6000,0
20241217,183400,6000,6000,6000,6000,6000,0
20241217,183300,6000,6000,6000,6000,6000,0
20241217,183200,6000,6000,6000,6000,6000,0
20241217,183100,6000,6000,6000,6000,6000,0
20241217,183000,6000,6000,6000,6000,6000,0
20241217,182900,6000,6000,6000,6000,6000,0
20241217,182800,6000,6000,6000,6000,6000,0
20241217,182700,6000,6000,6000,6000,6000,0
20241217,182600,6000,6000,6000,6000,6000,0
20241217,182500,6000,6000,6000,6000,6000,0
20241217,182400,6000,6000,6000,6000,6000,0
20241217,182300,6000,6000,6000,6000,6000,0
20241217,182200,6000,6000,6000,6000,6000,0
20241217,182100,6000,6000,6000,6000,6000,0
20241217,182000,6000,6000,6000,6000,6000,0
20241217,181900,6000,6000,6000,6000,6000,0
20241217,181800,6000,6000,6000,6000,6000,0
20241217,181700,6000,6000,6000,6000,6000,0
20241217,181600,6000,6000,6000,6000,6000,0
20241217,181500,6000,6000,6000,6000,6000,1
20241217,181400,6000,6000,6000,6000,6000,0
20241217,181300,6000,6000,6000,6000,6000,0
20241217,181200,6000,6000,6000,6000,6000,0
20241217,181100,6000,6000,6000,6000,6000,0
20241217,181000,6000,6000,6000,6000,6000,0
20241217,180900,6000,6000,6000,6000,6000,0
20241217,180800,6000,6000,6000,6000,6000,0
20241217,180700,6000,6000,6000,6000,6000,0
20241217,180600,6000,6000,6000,6000,6000,0
20241217,180500,6000,6000,6000,6000,6000,0
20241217,180400,6000,6000,6000,6000,6000,0
20241217,180300,6000,6000,6000,6000,6000,0
20241217,180200,6000,6000,6000,6000,6000,0
20241217,180100,6000,6000,6000,6000,6000,0
20241217,180000,6000,6000,6000,6000,6000,0
20241217,175900,6000,6000,6000,6000,6000,0
20241217,175800,6000,6000,6000,6000,6000,0
20241217,175700,6000,6000,6000,6000,6000,0
20241217,175600,6000,6000,6000,6000,6000,0
20241217,175500,6000,6000,6000,6000,6000,0
20241217,175400,6000,6000,6000,6000,6000,0
20241217,175300,6000,6000,6000,6000,6000,0
20241217,175200,6000,6000,6000,6000,6000,0
20241217,175100,6000,6000,6000,6000,6000,0
20241217,175000,6000,6000,6000,6000,6000,0
20241217,174900,6000,6000,6000,6000,6000,0
20241217,174800,6000,6000,6000,6000,6000,0
20241217,174700,6000,6000,6000,6000,6000,0
20241217,174600,6000,6000,6000,6000,6000,0
20241217,174500,6000,6000,6000,6000,6000,1
20241217,174400,6000,6000,6000,6000,6000,0
20241217,174300,6000,6000,6000,6000,6000,0
20241217,174200,6000,6000,6000,6000,6000,0
20241217,174100,6000,6000,6000,6000,6000,0
20241217,174000,6000,6000,6000,6000,6000,0
20241217,173900,6000,6000,6000,6000,6000,0
20241217,173800,6000,6000,6000,6000,6000,0
20241217,173700,6000,6000,6000,6000,6000,0
20241217,173600,6000,6000,6000,6000,6000,0
20241217,173500,6000,6000,6000,6000,6000,0
20241217,173400,6000,6000,6000,6000,6000,0
20241217,173300,6000,6000,6000,6000,6000,0
20241217,173200,6000,6000,6000,6000,6000,0
20241217,173100,6000,6000,6000,6000,6000,0
20241217,173000,6000,6000,6000,6000,6000,0
20241217,172900,6000,6000,6000,6000,6000,0
20241217,172800,6000,6000,6000,6000,6000,0
20241217,172700,6000,6000,6000,6000,6000,0
20241217,172600,6000,6000,6000,6000,6000,0
20241217,172500,6000,6000,6000,6000,6000,0
20241217,172400,6000,6000,6000,6000,6000,0
20241217,172300,6000,6000,6000,6000,6000,0
20241217,172200,6000,6000,6000,6000,6000,0
20241217,172100,6000,6000,6000,6000,6000,0
20241217,172000,6000,6000,6000,6000,6000,0
20241217,171900,6000,6000,6000,6000,6000,0
20241217,171800,6000,6000,6000,6000,6000,0
20241217,171700,6000,6000,6000,6000,6000,0
20241217,171600,6000,6000,6000,6000,6000,0
20241217,171500,6000,6000,6000,6000,6000,1
20241217,171400,6000,6000,6000,6000,6000,0
20241217,171300,6000,6000,6000,6000,6000,0
20241217,171200,6000,6000,6000,6000,6000,0
20241217,171100,6000,6000,6000,6000,6000,0
20241217,171000,6000,6000,6000,6000,6000,0
20241217,170900,6000,6000,6000,6000,6000,0
20241217,170800,6000,6000,6000,6000,6000,0
20241217,170700,6000,6000,6000,6000,6000,0
20241217,170600,6000,6000,6000,6000,6000,0
20241217,170500,6000,6000,6000,6000,6000,0
20241217,170400,6000,6000,6000,6000,6000,0
20241217,170300,6000,6000,6000,6000,6000,0
20241217,170200,6000,6000,6000,6000,6000,0
20241217,170100,6000,6000,6000,6000,6000,0
20241217,170000,6000,6000,6000,6000,6000,0
20241217,165900,6000,6000,6000,6000,6000,0
20241217,165800,6000,6000,6000,6000,6000,0
20241217,165700,6000,6000,6000,6000,6000,0
20241217,165600,6000,6000,6000,6000,6000,0
20241217,165500,6000,6000,6000,6000,6000,0
20241217,165400,6000,6000,6000,6000,6000,0
20241217,165300,6000,6000,6000,6000,6000,0
20241217,165200,6000,6000,6000,6000,6000,0
20241217,165100,6000,6000,6000,6000,6000,0
20241217,165000,6000,6000,6000,6000,6000,0
20241217,164900,6000,6000,6000,6000,6000,0
20241217,164800,6000,6000,6000,6000,6000,0
20241217,164700,6000,6000,6000,6000,6000,0
20241217,164600,6000,6000,6000,6000,6000,0
20241217,164500,6000,6000,6000,6000,6000,1
20241217,164400,6000,6000,6000,6000,6000,0
20241217,164300,6000,6000,6000,6000,6000,0
20241217,164200,6000,6000,6000,6000,6000,0
20241217,164100,6000,6000,6000,6000,6000,0
20241217,164000,6000,6000,6000,6000,6000,0
20241217,163900,6000,6000,6000,6000,6000,0
20241217,163800,6000,6000,6000,6000,6000,0
20241217,163700,6000,6000,6000,6000,6000,0
20241217,163600,6000,6000,6000,6000,6000,0
20241217,163500,6000,6000,6000,6000,6000,0
20241217,163400,6000,6000,6000,6000,6000,0
20241217,163300,6000,6000,6000,6000,6000,0
20241217,163200,6000,6000,6000,6000,6000,0
20241217,163100,6000,6000,6000,6000,6000,0
20241217,163000,6000,6000,6000,6000,6000,0
20241217,162900,6000,6000,6000,6000,6000,0
20241217,162800,6000,6000,6000,6000,6000,0
20241217,162700,6000,6000,6000,6000,6000,0
20241217,162600,6000,6000,6000,6000,6000,0
20241217,162500,6000,6000,6000,6000,6000,0
20241217,162400,6000,6000,6000,6000,6000,0
20241217,162300,6000,6000,6000,6000,6000,0
20241217,162200,6000,6000,6000,6000,6000,0
20241217,162100,6000,6000,6000,6000,6000,0
20241217,162000,6000,6000,6000,6000,6000,0
20241217,161900,6000,6000,6000,6000,6000,0
20241217,161800,6000,6000,6000,6000,6000,0
20241217,161700,6000,6000,6000,6000,6000,0
20241217,161600,6000,6000,6000,6000,6000,0
20241217,161500,6000,6000,6000,6000,6000,1
20241217,161400,6000,6000,6000,6000,6000,0
20241217,161300,6000,6000,6000,6000,6000,0
20241217,161200,6000,6000,6000,6000,6000,0
20241217,161100,6000,6000,6000,6000,6000,0
20241217,161000,6000,6000,6000,6000,6000,0
20241217,160900,6000,6000,6000,6000,6000,0
20241217,160800,6000,6000,6000,6000,6000,0
20241217,160700,6000,6000,6000,6000,6000,0
20241217,160600,6000,6000,6000,6000,6000,0
20241217,160500,6000,6000,6000,6000,6000,0
20241217,160400,6000,6000,6000,6000,6000,0
20241217,160300,6000,6000,6000,6000,6000,0
20241217,160200,6000,6000,6000,6000,6000,0
20241217,160100,6000,6000,6000,6000,6000,0
20241217,160000,6000,6000,6000,6000,6000,0
20241217,155900,6000,6000,6000,6000,6000,0
20241217,155800,6000,6000,6000,6000,6000,0
20241217,155700,6000,6000,6000,6000,6000,0
20241217,155600,6000,6000,6000,6000,6000,0
20241217,155500,6000,6000,6000,6000,6000,0
20241217,155400,6000,6000,6000,6000,6000,0
20241217,155300,6000,6000,6000,6000,6000,0
20241217,155200,6000,6000,6000,6000,6000,0
20241217,155100,6000,6000,6000,6000,6000,0
20241217,155000,6000,6000,6000,6000,6000,0
20241217,154900,6000,6000,6000,6000,6000,0
20241217,154800,6000,6000,6000,6000,6000,0
20241217,154700,6000,6000,6000,6000,6000,0
20241217,154600,6000,6000,6000,6000,6000,0
20241217,154500,6000,6000,6000,6000,6000,1
20241217,154400,6000,6000,6000,6000,6000,0
20241217,154300,6000,6000,6000,6000,6000,0
20241217,154200,6000,6000,6000,6000,6000,0
20241217,154100,6000,6000,6000,6000,6000,0
20241217,154000,6000,6000,6000,6000,6000,0
20241217,153900,6000,6000,6000,6000,6000,0
20241217,153800,6000,6000,6000,6000,6000,0
20241217,153700,6000,6000,6000,6000,6000,0
20241217,153600,6000,6000,6000,6000,6000,0
20241217,153500,6000,6000,6000,6000,6000,0
20241217,153400,6000,6000,6000,6000,6000,0
20241217,153300,6000,6000,6000,6000,6000,0
20241217,153200,6000,6000,6000,6000,6000,0
20241217,153100,6000,6000,6000,6000,6000,0
20241217,153000,6000,6000,6000,6000,6000,0
20241217,152900,6000,6000,6000,6000,6000,0
20241217,152800,6000,6000,6000,6000,6000,0
20241217,152700,6000,6000,6000,6000,6000,0
20241217,152600,6000,6000,6000,6000,6000,0
20241217,152500,6000,6000,6000,6000,6000,0
20241217,152400,6000,6000,6000,6000,6000,0
20241217,152300,6000,6000,6000,6000,6000,0
20241217,152200,6000,6000,6000,6000,6000,0
20241217,152100,6000,6000,6000,6000,6000,0
20241217,152000,6000,6000,6000,6000,6000,0
20241217,151900,6000,6000,6000,6000,6000,0
20241217,151800,6000,6000,6000,6000,6000,0
20241217,151700,6000,6000,6000,6000,6000,0
20241217,151600,6000,6000,6000,6000,6000,0
20241217,151500,6000,6000,6000,6000,6000,0
20241217,151400,6000,6000,6000,6000,6000,0
20241217,151300,6000,6000,6000,6000,6000,0
20241217,151200,6000,6000,6000,6000,6000,0
20241217,151100,6000,6000,6000,6000,6000,0
20241217,151000,6000,6000,6000,6000,6000,0
20241217,150900,6000,6000,6000,6000,6000,0
20241217,150800,6000,6000,6000,6000,6000,0
20241217,150700,6000,6000,6000,6000,6000,0
20241217,150600,6000,6000,6000,6000,6000,0
20241217,150500,6000,6000,6000,6000,6000,0
20241217,150400,6000,6000,6000,6000,6000,0
20241217,150300,6000,6000,6000,6000,6000,0
20241217,150200,6000,6000,6000,6000,6000,0
20241217,150100,6000,6000,6000,6000,6000,0
20241217,150000,6000,6000,6000,6000,6000,0
20241217,145900,6000,6000,6000,6000,6000,0
20241217,145800,6000,6000,6000,6000,6000,0
20241217,145700,6000,6000,6000,6000,6000,0
20241217,145600,6000,6000,6000,6000,6000,0
20241217,145500,6000,6000,6000,6000,6000,0
20241217,145400,6000,6000,6000,6000,6000,0
20241217,145300,6000,6000,6000,6000,6000,0
20241217,145200,6000,6000,6000,6000,6000,0
20241217,145100,6000,6000,6000,6000,6000,0
20241217,145000,6000,6000,6000,6000,6000,0
20241217,144900,6000,6000,6000,6000,6000,0
20241217,144800,6000,6000,6000,6000,6000,0
20241217,144700,6000,6000,6000,6000,6000,0
20241217,144600,6000,6000,6000,6000,6000,0
20241217,144500,6000,6000,6000,6000,6000,0
20241217,144400,6000,6000,6000,6000,6000,0
20241217,144300,6000,6000,6000,6000,6000,0
20241217,144200,6000,6000,6000,6000,6000,0
20241217,144100,6000,6000,6000,6000,6000,0
20241217,144000,6000,6000,6000,6000,6000,0
20241217,143900,6000,6000,6000,6000,6000,0
20241217,143800,6000,6000,6000,6000,6000,0
20241217,143700,6000,6000,6000,6000,6000,0
20241217,143600,6000,6000,6000,6000,6000,0
20241217,143500,6000,6000,6000,6000,6000,0
20241217,143400,6000,6000,6000,6000,6000,0
20241217,143300,6000,6000,6000,6000,6000,0
20241217,143200,6000,6000,6000,6000,6000,0
20241217,143100,6000,6000,6000,6000,6000,0
20241217,143000,6000,6000,6000,6000,6000,0
20241217,142900,6000,6000,6000,6000,6000,0
20241217,142800,6000,6000,6000,6000,6000,0
20241217,142700,6000,6000,6000,6000,6000,0
20241217,142600,6000,6000,6000,6000,6000,0
20241217,142500,6000,6000,6000,6000,6000,0
20241217,142400,6000,6000,6000,6000,6000,0
20241217,142300,6000,6000,6000,6000,6000,0
20241217,142200,6000,6000,6000,6000,6000,0
20241217,142100,6000,6000,6000,6000,6000,0
20241217,142000,6000,6000,6000,6000,6000,0
20241217,141900,6000,6000,6000,6000,6000,0
20241217,141800,6000,6000,6000,6000,6000,0
20241217,141700,6000,6000,6000,6000,6000,0
20241217,141600,6000,6000,6000,6000,6000,0
20241217,141500,6000,6000,6000,6000,6000,0
20241217,141400,6000,6000,6000,6000,6000,0
20241217,141300,6000,6000,6000,6000,6000,0
20241217,141200,6000,6000,6000,6000,6000,0
20241217,141100,6000,6000,6000,6000,6000,0
20241217,141000,6000,6000,6000,6000,6000,0
20241217,140900,6000,6000,6000,6000,6000,0
20241217,140800,6000,6000,6000,6000,6000,0
20241217,140700,6000,6000,6000,6000,6000,0
20241217,140600,6000,6000,6000,6000,6000,0
20241217,140500,6000,6000,6000,6000,6000,0
20241217,140400,6000,6000,6000,6000,6000,0
20241217,140300,6000,6000,6000,6000,6000,0
20241217,140200,6000,6000,6000,6000,6000,0
20241217,140100,6000,6000,6000,6000,6000,0
20241217,140000,6000,6000,6000,6000,6000,0
20241217,135900,6000,6000,6000,6000,6000,0
20241217,135800,6000,6000,6000,6000,6000,0
20241217,135700,6000,6000,6000,6000,6000,0
20241217,135600,6000,6000,6000,6000,6000,0
20241217,135500,6000,6000,6000,6000,6000,0
20241217,135400,6000,6000,6000,6000,6000,0
20241217,135300,6000,6000,6000,6000,6000,0
20241217,135200,6000,6000,6000,6000,6000,0
20241217,135100,6000,6000,6000,6000,6000,0
20241217,135000,6000,6000,6000,6000,6000,0
20241217,134900,6000,6000,6000,6000,6000,0
20241217,134800,6000,6000,6000,6000,6000,0
20241217,134700,6000,6000,6000,6000,6000,0
20241217,134600,6000,6000,6000,6000,6000,0
20241217,134500,6000,6000,6000,6000,6000,0
20241217,134400,6000,6000,6000,6000,6000,0
20241217,134300,6000,6000,6000,6000,6000,0
20241217,134200,6000,6000,6000,6000,6000,0
20241217,134100,6000,6000,6000,6000,6000,0
20241217,134000,6000,6000,6000,6000,6000,0
20241217,133900,6000,6000,6000,6000,6000,0
20241217,133800,6000,6000,6000,6000,6000,0
20241217,133700,6000,6000,6000,6000,6000,0
20241217,133600,6000,6000,6000,6000,6000,0
20241217,133500,6000,6000,6000,6000,6000,0
20241217,133400,6000,6000,6000,6000,6000,0
20241217,133300,6000,6000,6000,6000,6000,0
20241217,133200,6000,6000,6000,6000,6000,0
20241217,133100,6000,6000,6000,6000,6000,0
20241217,133000,6000,6000,6000,6000,6000,0
20241217,132900,6000,6000,6000,6000,6000,0
20241217,132800,6000,6000,6000,6000,6000,0
20241217,132700,6000,6000,6000,6000,6000,0
20241217,132600,6000,6000,6000,6000,6000,0
20241217,132500,6000,6000,6000,6000,6000,0
20241217,132400,6000,6000,6000,6000,6000,0
20241217,132300,6000,6000,6000,6000,6000,0
20241217,132200,6000,6000,6000,6000,6000,0
20241217,132100,6000,6000,6000,6000,6000,0
20241217,132000,6000,6000,6000,6000,6000,0
20241217,131900,6000,6000,6000,6000,6000,0
20241217,131800,6000,6000,6000,6000,6000,0
20241217,131700,6000,6000,6000,6000,6000,0
20241217,131600,6000,6000,6000,6000,6000,0
20241217,131500,6000,6000,6000,6000,6000,0
20241217,131400,6000,6000,6000,6000,6000,0
20241217,131300,6000,6000,6000,6000,6000,0
20241217,131200,6000,6000,6000,6000,6000,0
20241217,131100,6000,6000,6000,6000,6000,0
20241217,131000,6000,6000,6000,6000,6000,0
20241217,130900,6000,6000,6000,6000,6000,0
20241217,130800,6000,6000,6000,6000,6000,0
20241217,130700,6000,6000,6000,6000,6000,0
20241217,130600,6000,6000,6000,6000,6000,0
20241217,130500,6000,6000,6000,6000,6000,0
20241217,130400,6000,6000,6000,6000,6000,0
20241217,130300,6000,6000,6000,6000,6000,0
20241217,130200,6000,6000,6000,6000,6000,0
20241217,130100,6000,6000,6000,6000,6000,0
20241217,130000,6000,6000,6000,6000,6000,0
20241217,125900,6000,6000,6000,6000,6000,0
20241217,125800,6000,6000,6000,6000,6000,0
20241217,125700,6000,6000,6000,6000,6000,0
20241217,125600,6000,6000,6000,6000,6000,0
20241217,125500,6000,6000,6000,6000,6000,0
20241217,125400,6000,6000,6000,6000,6000,0
20241217,125300,6000,6000,6000,6000,6000,0
20241217,125200,6000,6000,6000,6000,6000,0
20241217,125100,6000,6000,6000,6000,6000,0
20241217,125000,6000,6000,6000,6000,6000,0
20241217,124900,6000,6000,6000,6000,6000,0
20241217,124800,6000,6000,6000,6000,6000,0
20241217,124700,6000,6000,6000,6000,6000,0
20241217,124600,6000,6000,6000,6000,6000,0
20241217,124500,6000,6000,6000,6000,6000,0
20241217,124400,6000,6000,6000,6000,6000,0
20241217,124300,6000,6000,6000,6000,6000,0
20241217,124200,6000,6000,6000,6000,6000,0
20241217,124100,6000,6000,6000,6000,6000,0
20241217,124000,6000,6000,6000,6000,6000,0
20241217,123900,6000,6000,6000,6000,6000,0
20241217,123800,6000,6000,6000,6000,6000,0
20241217,123700,6000,6000,6000,6000,6000,0
20241217,123600,6000,6000,6000,6000,6000,0
20241217,123500,6000,6000,6000,6000,6000,0
20241217,123400,6000,6000,6000,6000,6000,0
20241217,123300,6000,6000,6000,6000,6000,0
20241217,123200,6000,6000,6000,6000,6000,0
20241217,123100,6000,6000,6000,6000,6000,0
20241217,123000,6000,6000,6000,6000,6000,0
20241217,122900,6000,6000,6000,6000,6000,0
20241217,122800,6000,6000,6000,6000,6000,0
20241217,122700,6000,6000,6000,6000,6000,0
20241217,122600,6000,6000,6000,6000,6000,0
20241217,122500,6000,6000,6000,6000,6000,0
20241217,122400,6000,6000,6000,6000,6000,0
20241217,122300,6000,6000,6000,6000,6000,0
20241217,122200,6000,6000,6000,6000,6000,0
20241217,122100,6000,6000,6000,6000,6000,0
20241217,122000,6000,6000,6000,6000,6000,0
20241217,121900,6000,6000,6000,6000,6000,0
20241217,121800,6000,6000,6000,6000,6000,0
20241217,121700,6000,6000,6000,6000,6000,0
20241217,121600,6000,6000,6000,6000,6000,0
20241217,121500,6000,6000,6000,6000,6000,0
20241217,121400,6000,6000,6000,6000,6000,0
20241217,121300,6000,6000,6000,6000,6000,0
20241217,121200,6000,6000,6000,6000,6000,0
20241217,121100,6000,6000,6000,6000,6000,0
20241217,121000,6000,6000,6000,6000,6000,0
20241217,120900,6000,6000,6000,6000,6000,0
20241217,120800,6000,6000,6000,6000,6000,0
20241217,120700,6000,6000,6000,6000,6000,0
20241217,120600,6000,6000,6000,6000,6000,0
20241217,120500,6000,6000,6000,6000,6000,0
20241217,120400,6000,6000,6000,6000,6000,0
20241217,120300,6000,6000,6000,6000,6000,0
20241217,120200,6000,6000,6000,6000,6000,0
20241217,120100,6000,6000,6000,6000,6000,0
20241217,120000,6000,6000,6000,6000,6000,0
20241217,115900,6000,6000,6000,6000,6000,0
20241217,115800,6000,6000,6000,6000,6000,0
20241217,115700,6000,6000,6000,6000,6000,0
20241217,115600,6000,6000,6000,6000,6000,0
20241217,115500,6000,6000,6000,6000,6000,0
20241217,115400,6000,6000,6000,6000,6000,0
20241217,115300,6000,6000,6000,6000,6000,0
20241217,115200,6000,6000,6000,6000,6000,0
20241217,115100,6000,6000,6000,6000,6000,0
20241217,115000,6000,6000,6000,6000,6000,0
20241217,114900,6000,6000,6000,6000,6000,0
20241217,114800,6000,6000,6000,6000,6000,0
20241217,114700,6000,6000,6000,6000,6000,0
20241217,114600,6000,6000,6000,6000,6000,0
20241217,114500,6000,6000,6000,6000,6000,0
20241217,114400,6000,6000,6000,6000,6000,0
20241217,114300,6000,6000,6000,6000,6000,0
20241217,114200,6000,6000,6000,6000,6000,0
20241217,114100,6000,6000,6000,6000,6000,0
20241217,114000,6000,6000,6000,6000,6000,0
20241217,113900,6000,6000,6000,6000,6000,0
20241217,113800,6000,6000,6000,6000,6000,0
20241217,113700,6000,6000,6000,6000,6000,0
20241217,113600,6000,6000,6000,6000,6000,0
20241217,113500,6000,6000,6000,6000,6000,0
20241217,113400,6000,6000,6000,6000,6000,0
20241217,113300,6000,6000,6000,6000,6000,0
20241217,113200,6000,6000,6000,6000,6000,0
20241217,113100,6000,6000,6000,6000,6000,0
20241217,113000,6000,6000,6000,6000,6000,0
20241217,112900,6000,6000,6000,6000,6000,0
20241217,112800,6000,6000,6000,6000,6000,0
20241217,112700,6000,6000,6000,6000,6000,0
20241217,112600,6000,6000,6000,6000,6000,0
20241217,112500,6000,6000,6000,6000,6000,0
20241217,112400,6000,6000,6000,6000,6000,0
20241217,112300,6000,6000,6000,6000,6000,0
20241217,112200,6000,6000,6000,6000,6000,0
20241217,112100,6000,6000,6000,6000,6000,0
20241217,112000,6000,6000,6000,6000,6000,0
20241217,111900,6000,6000,6000,6000,6000,0
20241217,111800,6000,6000,6000,6000,6000,0
20241217,111700,6000,6000,6000,6000,6000,0
20241217,111600,6000,6000,6000,6000,6000,0
20241217,111500,6000,6000,6000,6000,6000,0
20241217,111400,6000,6000,6000,6000,6000,0
20241217,111300,6000,6000,6000,6000,6000,0
20241217,111200,6000,6000,6000,6000,6000,0
20241217,111100,6000,6000,6000,6000,6000,0
20241217,111000,6000,6000,6000,6000,6000,0
20241217,110900,6000,6000,6000,6000,6000,0
20241217,110800,6000,6000,6000,6000,6000,0
20241217,110700,6000,6000,6000,6000,6000,0
20241217,110600,6000,6000,6000,6000,6000,0
20241217,110500,6000,6000,6000,6000,6000,0
20241217,110400,6000,6000,6000,6000,6000,0
20241217,110300,6000,6000,6000,6000,6000,0
20241217,110200,6000,6000,6000,6000,6000,0
20241217,110100,6000,6000,6000,6000,6000,0
20241217,110000,6000,6000,6000,6000,6000,0
20241217,105900,6000,6000,6000,6000,6000,0
20241217,105800,6000,6000,6000,6000,6000,0
20241217,105700,6000,6000,6000,6000,6000,0
20241217,105600,6000,6000,6000,6000,6000,0
20241217,105500,6000,6000,6000,6000,6000,0
20241217,105400,6000,6000,6000,6000,6000,0
20241217,105300,6000,6000,6000,6000,6000,0
20241217,105200,6000,6000,6000,6000,6000,0
20241217,105100,6000,6000,6000,6000,6000,0
20241217,105000,6000,6000,6000,6000,6000,0
20241217,104900,6000,6000,6000,6000,6000,0
20241217,104800,6000,6000,6000,6000,6000,0
20241217,104700,6000,6000,6000,6000,6000,0
20241217,104600,6000,6000,6000,6000,6000,0
20241217,104500,6000,6000,6000,6000,6000,0
20241217,104400,6000,6000,6000,6000,6000,0
20241217,104300,6000,6000,6000,6000,6000,0
20241217,104200,6000,6000,6000,6000,6000,0
20241217,104100,6000,6000,6000,6000,6000,0
20241217,104000,6000,6000,6000,6000,6000,0
20241217,103900,6000,6000,6000,6000,6000,0
20241217,103800,6000,6000,6000,6000,6000,0
20241217,103700,6000,6000,6000,6000,6000,0
20241217,103600,6000,6000,6000,6000,6000,0
20241217,103500,6000,6000,6000,6000,6000,0
20241217,103400,6000,6000,6000,6000,6000,0
20241217,103300,6000,6000,6000,6000,6000,0
20241217,103200,6000,6000,6000,6000,6000,0
20241217,103100,6000,6000,6000,6000,6000,0
20241217,103000,6000,6000,6000,6000,6000,0
20241217,102900,6000,6000,6000,6000,6000,0
20241217,102800,6000,6000,6000,6000,6000,0
20241217,102700,6000,6000,6000,6000,6000,0
20241217,102600,6000,6000,6000,6000,6000,0
20241217,102500,6000,6000,6000,6000,6000,0
20241217,102400,6000,6000,6000,6000,6000,0
20241217,102300,6000,6000,6000,6000,6000,0
20241217,102200,6000,6000,6000,6000,6000,0
20241217,102100,6000,6000,6000,6000,6000,0
20241217,102000,6000,6000,6000,6000,6000,0
20241217,101900,6000,6000,6000,6000,6000,0
20241217,101800,6000,6000,6000,6000,6000,0
20241217,101700,6000,6000,6000,6000,6000,0
20241217,101600,6000,6000,6000,6000,6000,0
20241217,101500,6000,6000,6000,6000,6000,0
20241217,101400,6000,6000,6000,6000,6000,0
20241217,101300,6000,6000,6000,6000,6000,0
20241217,101200,6000,6000,6000,6000,6000,0
20241217,101100,6000,6000,6000,6000,6000,0
20241217,101000,6000,6000,6000,6000,6000,0
20241217,100900,6000,6000,6000,6000,6000,0
20241217,100800,6000,6000,6000,6000,6000,0
20241217,100700,6000,6000,6000,6000,6000,0
20241217,100600,6000,6000,6000,6000,6000,0
20241217,100500,6000,6000,6000,6000,6000,0
20241217,100400,6000,6000,6000,6000,6000,0
20241217,100300,6000,6000,6000,6000,6000,0
20241217,100200,6000,6000,6000,6000,6000,0
20241217,100100,6000,6000,6000,6000,6000,0
20241217,100000,6000,6000,6000,6000,6000,0
20241217,095900,6000,6000,6000,6000,6000,0
20241217,095800,6000,6000,6000,6000,6000,0
20241217,095700,6000,6000,6000,6000,6000,0
20241217,095600,6000,6000,6000,6000,6000,0
20241217,095500,6000,6000,6000,6000,6000,0
20241217,095400,6000,6000,6000,6000,6000,0
20241217,095300,6000,6000,6000,6000,6000,0
20241217,095200,6000,6000,6000,6000,6000,0
20241217,095100,6000,6000,6000,6000,6000,0
20241217,095000,6000,6000,6000,6000,6000,0
20241217,094900,6000,6000,6000,6000,6000,0
20241217,094800,6000,6000,6000,6000,6000,0
20241217,094700,6000,6000,6000,6000,6000,0
20241217,094600,6000,6000,6000,6000,6000,0
20241217,094500,6000,6000,6000,6000,6000,0
20241217,094400,6000,6000,6000,6000,6000,0
20241217,094300,6000,6000,6000,6000,6000,0
20241217,094200,6000,6000,6000,6000,6000,0
20241217,094100,6000,6000,6000,6000,6000,0
20241217,094000,6000,6000,6000,6000,6000,0
20241217,093900,6000,6000,6000,6000,6000,0
20241217,093800,6000,6000,6000,6000,6000,0
20241217,093700,6000,6000,6000,6000,6000,0
20241217,093600,6000,6000,6000,6000,6000,0
20241217,093500,6000,6000,6000,6000,6000,0
20241217,093400,6000,6000,6000,6000,6000,0
20241217,093300,6000,6000,6000,6000,6000,0
20241217,093200,6000,6000,6000,6000,6000,0
20241217,093100,6000,6000,6000,6000,6000,0
20241217,093000,6000,6000,6000,6000,6000,0
20241217,092900,6000,6000,6000,6000,6000,0
20241217,092800,6000,6000,6000,6000,6000,0
20241217,092700,6000,6000,6000,6000,6000,0
20241217,092600,6000,6000,6000,6000,6000,0
20241217,092500,6000,6000,6000,6000,6000,0
20241217,092400,6000,6000,6000,6000,6000,0
20241217,092300,6000,6000,6000,6000,6000,0
20241217,092200,6000,6000,6000,6000,6000,0
20241217,092100,6000,6000,6000,6000,6000,0
20241217,092000,6000,6000,6000,6000,6000,0
20241217,091900,6000,6000,6000,6000,6000,0
20241217,091800,6000,6000,6000,6000,6000,0
20241217,091700,6000,6000,6000,6000,6000,0
20241217,091600,6000,6000,6000,6000,6000,0
20241217,091500,6000,6000,6000,6000,6000,0
20241217,091400,6000,6000,6000,6000,6000,0
20241217,091300,6000,6000,6000,6000,6000,0
20241217,091200,6000,6000,6000,6000,6000,0
20241217,091100,6000,6000,6000,6000,6000,0
20241217,091000,6000,6000,6000,6000,6000,0
20241217,090900,6000,6000,6000,6000,6000,0
20241217,090800,6000,6000,6000,6000,6000,0
20241217,090700,6000,6000,6000,6000,6000,0
20241217,090600,6000,6000,6000,6000,6000,1
20241217,090500,0,5650,5650,5650,5650,0
20241217,090400,0,5650,5650,5650,5650,0
20241217,090300,0,5650,5650,5650,5650,0
20241217,090200,0,5650,5650,5650,5650,0
20241217,090100,0,5650,5650,5650,5650,0
20241217,090000,0,5650,5650,5650,5650,0