KissMeData/323350/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,210600,0,10000,10000,10000,10000,0
20231215,210500,0,10000,10000,10000,10000,0
20231215,210400,0,10000,10000,10000,10000,0
20231215,210300,0,10000,10000,10000,10000,0
20231215,210200,0,10000,10000,10000,10000,0
20231215,210100,0,10000,10000,10000,10000,0
20231215,210000,0,10000,10000,10000,10000,0
20231215,205900,0,10000,10000,10000,10000,0
20231215,205800,0,10000,10000,10000,10000,0
20231215,205700,0,10000,10000,10000,10000,0
20231215,205600,0,10000,10000,10000,10000,0
20231215,205500,0,10000,10000,10000,10000,0
20231215,205400,0,10000,10000,10000,10000,0
20231215,205300,0,10000,10000,10000,10000,0
20231215,205200,0,10000,10000,10000,10000,0
20231215,205100,0,10000,10000,10000,10000,0
20231215,205000,0,10000,10000,10000,10000,0
20231215,204900,0,10000,10000,10000,10000,0
20231215,204800,0,10000,10000,10000,10000,0
20231215,204700,0,10000,10000,10000,10000,0
20231215,204600,0,10000,10000,10000,10000,0
20231215,204500,0,10000,10000,10000,10000,0
20231215,204400,0,10000,10000,10000,10000,0
20231215,204300,0,10000,10000,10000,10000,0
20231215,204200,0,10000,10000,10000,10000,0
20231215,204100,0,10000,10000,10000,10000,0
20231215,204000,0,10000,10000,10000,10000,0
20231215,203900,0,10000,10000,10000,10000,0
20231215,203800,0,10000,10000,10000,10000,0
20231215,203700,0,10000,10000,10000,10000,0
20231215,203600,0,10000,10000,10000,10000,0
20231215,203500,0,10000,10000,10000,10000,0
20231215,203400,0,10000,10000,10000,10000,0
20231215,203300,0,10000,10000,10000,10000,0
20231215,203200,0,10000,10000,10000,10000,0
20231215,203100,0,10000,10000,10000,10000,0
20231215,203000,0,10000,10000,10000,10000,0
20231215,202900,0,10000,10000,10000,10000,0
20231215,202800,0,10000,10000,10000,10000,0
20231215,202700,0,10000,10000,10000,10000,0
20231215,202600,0,10000,10000,10000,10000,0
20231215,202500,0,10000,10000,10000,10000,0
20231215,202400,0,10000,10000,10000,10000,0
20231215,202300,0,10000,10000,10000,10000,0
20231215,202200,0,10000,10000,10000,10000,0
20231215,202100,0,10000,10000,10000,10000,0
20231215,202000,0,10000,10000,10000,10000,0
20231215,201900,0,10000,10000,10000,10000,0
20231215,201800,0,10000,10000,10000,10000,0
20231215,201700,0,10000,10000,10000,10000,0
20231215,201600,0,10000,10000,10000,10000,0
20231215,201500,0,10000,10000,10000,10000,0
20231215,201400,0,10000,10000,10000,10000,0
20231215,201300,0,10000,10000,10000,10000,0
20231215,201200,0,10000,10000,10000,10000,0
20231215,201100,0,10000,10000,10000,10000,0
20231215,201000,0,10000,10000,10000,10000,0
20231215,200900,0,10000,10000,10000,10000,0
20231215,200800,0,10000,10000,10000,10000,0
20231215,200700,0,10000,10000,10000,10000,0
20231215,200600,0,10000,10000,10000,10000,0
20231215,200500,0,10000,10000,10000,10000,0
20231215,200400,0,10000,10000,10000,10000,0
20231215,200300,0,10000,10000,10000,10000,0
20231215,200200,0,10000,10000,10000,10000,0
20231215,200100,0,10000,10000,10000,10000,0
20231215,200000,0,10000,10000,10000,10000,0
20231215,195900,0,10000,10000,10000,10000,0
20231215,195800,0,10000,10000,10000,10000,0
20231215,195700,0,10000,10000,10000,10000,0
20231215,195600,0,10000,10000,10000,10000,0
20231215,195500,0,10000,10000,10000,10000,0
20231215,195400,0,10000,10000,10000,10000,0
20231215,195300,0,10000,10000,10000,10000,0
20231215,195200,0,10000,10000,10000,10000,0
20231215,195100,0,10000,10000,10000,10000,0
20231215,195000,0,10000,10000,10000,10000,0
20231215,194900,0,10000,10000,10000,10000,0
20231215,194800,0,10000,10000,10000,10000,0
20231215,194700,0,10000,10000,10000,10000,0
20231215,194600,0,10000,10000,10000,10000,0
20231215,194500,0,10000,10000,10000,10000,0
20231215,194400,0,10000,10000,10000,10000,0
20231215,194300,0,10000,10000,10000,10000,0
20231215,194200,0,10000,10000,10000,10000,0
20231215,194100,0,10000,10000,10000,10000,0
20231215,194000,0,10000,10000,10000,10000,0
20231215,193900,0,10000,10000,10000,10000,0
20231215,193800,0,10000,10000,10000,10000,0
20231215,193700,0,10000,10000,10000,10000,0
20231215,193600,0,10000,10000,10000,10000,0
20231215,193500,0,10000,10000,10000,10000,0
20231215,193400,0,10000,10000,10000,10000,0
20231215,193300,0,10000,10000,10000,10000,0
20231215,193200,0,10000,10000,10000,10000,0
20231215,193100,0,10000,10000,10000,10000,0
20231215,193000,0,10000,10000,10000,10000,0
20231215,192900,0,10000,10000,10000,10000,0
20231215,192800,0,10000,10000,10000,10000,0
20231215,192700,0,10000,10000,10000,10000,0
20231215,192600,0,10000,10000,10000,10000,0
20231215,192500,0,10000,10000,10000,10000,0
20231215,192400,0,10000,10000,10000,10000,0
20231215,192300,0,10000,10000,10000,10000,0
20231215,192200,0,10000,10000,10000,10000,0
20231215,192100,0,10000,10000,10000,10000,0
20231215,192000,0,10000,10000,10000,10000,0
20231215,191900,0,10000,10000,10000,10000,0
20231215,191800,0,10000,10000,10000,10000,0
20231215,191700,0,10000,10000,10000,10000,0
20231215,191600,0,10000,10000,10000,10000,0
20231215,191500,0,10000,10000,10000,10000,0
20231215,191400,0,10000,10000,10000,10000,0
20231215,191300,0,10000,10000,10000,10000,0
20231215,191200,0,10000,10000,10000,10000,0
20231215,191100,0,10000,10000,10000,10000,0
20231215,191000,0,10000,10000,10000,10000,0
20231215,190900,0,10000,10000,10000,10000,0
20231215,190800,0,10000,10000,10000,10000,0
20231215,190700,0,10000,10000,10000,10000,0
20231215,190600,0,10000,10000,10000,10000,0
20231215,190500,0,10000,10000,10000,10000,0
20231215,190400,0,10000,10000,10000,10000,0
20231215,190300,0,10000,10000,10000,10000,0
20231215,190200,0,10000,10000,10000,10000,0
20231215,190100,0,10000,10000,10000,10000,0
20231215,190000,0,10000,10000,10000,10000,0
20231215,185900,0,10000,10000,10000,10000,0
20231215,185800,0,10000,10000,10000,10000,0
20231215,185700,0,10000,10000,10000,10000,0
20231215,185600,0,10000,10000,10000,10000,0
20231215,185500,0,10000,10000,10000,10000,0
20231215,185400,0,10000,10000,10000,10000,0
20231215,185300,0,10000,10000,10000,10000,0
20231215,185200,0,10000,10000,10000,10000,0
20231215,185100,0,10000,10000,10000,10000,0
20231215,185000,0,10000,10000,10000,10000,0
20231215,184900,0,10000,10000,10000,10000,0
20231215,184800,0,10000,10000,10000,10000,0
20231215,184700,0,10000,10000,10000,10000,0
20231215,184600,0,10000,10000,10000,10000,0
20231215,184500,0,10000,10000,10000,10000,0
20231215,184400,0,10000,10000,10000,10000,0
20231215,184300,0,10000,10000,10000,10000,0
20231215,184200,0,10000,10000,10000,10000,0
20231215,184100,0,10000,10000,10000,10000,0
20231215,184000,0,10000,10000,10000,10000,0
20231215,183900,0,10000,10000,10000,10000,0
20231215,183800,0,10000,10000,10000,10000,0
20231215,183700,0,10000,10000,10000,10000,0
20231215,183600,0,10000,10000,10000,10000,0
20231215,183500,0,10000,10000,10000,10000,0
20231215,183400,0,10000,10000,10000,10000,0
20231215,183300,0,10000,10000,10000,10000,0
20231215,183200,0,10000,10000,10000,10000,0
20231215,183100,0,10000,10000,10000,10000,0
20231215,183000,0,10000,10000,10000,10000,0
20231215,182900,0,10000,10000,10000,10000,0
20231215,182800,0,10000,10000,10000,10000,0
20231215,182700,0,10000,10000,10000,10000,0
20231215,182600,0,10000,10000,10000,10000,0
20231215,182500,0,10000,10000,10000,10000,0
20231215,182400,0,10000,10000,10000,10000,0
20231215,182300,0,10000,10000,10000,10000,0
20231215,182200,0,10000,10000,10000,10000,0
20231215,182100,0,10000,10000,10000,10000,0
20231215,182000,0,10000,10000,10000,10000,0
20231215,181900,0,10000,10000,10000,10000,0
20231215,181800,0,10000,10000,10000,10000,0
20231215,181700,0,10000,10000,10000,10000,0
20231215,181600,0,10000,10000,10000,10000,0
20231215,181500,0,10000,10000,10000,10000,0
20231215,181400,0,10000,10000,10000,10000,0
20231215,181300,0,10000,10000,10000,10000,0
20231215,181200,0,10000,10000,10000,10000,0
20231215,181100,0,10000,10000,10000,10000,0
20231215,181000,0,10000,10000,10000,10000,0
20231215,180900,0,10000,10000,10000,10000,0
20231215,180800,0,10000,10000,10000,10000,0
20231215,180700,0,10000,10000,10000,10000,0
20231215,180600,0,10000,10000,10000,10000,0
20231215,180500,0,10000,10000,10000,10000,0
20231215,180400,0,10000,10000,10000,10000,0
20231215,180300,0,10000,10000,10000,10000,0
20231215,180200,0,10000,10000,10000,10000,0
20231215,180100,0,10000,10000,10000,10000,0
20231215,180000,0,10000,10000,10000,10000,0
20231215,175900,0,10000,10000,10000,10000,0
20231215,175800,0,10000,10000,10000,10000,0
20231215,175700,0,10000,10000,10000,10000,0
20231215,175600,0,10000,10000,10000,10000,0
20231215,175500,0,10000,10000,10000,10000,0
20231215,175400,0,10000,10000,10000,10000,0
20231215,175300,0,10000,10000,10000,10000,0
20231215,175200,0,10000,10000,10000,10000,0
20231215,175100,0,10000,10000,10000,10000,0
20231215,175000,0,10000,10000,10000,10000,0
20231215,174900,0,10000,10000,10000,10000,0
20231215,174800,0,10000,10000,10000,10000,0
20231215,174700,0,10000,10000,10000,10000,0
20231215,174600,0,10000,10000,10000,10000,0
20231215,174500,0,10000,10000,10000,10000,0
20231215,174400,0,10000,10000,10000,10000,0
20231215,174300,0,10000,10000,10000,10000,0
20231215,174200,0,10000,10000,10000,10000,0
20231215,174100,0,10000,10000,10000,10000,0
20231215,174000,0,10000,10000,10000,10000,0
20231215,173900,0,10000,10000,10000,10000,0
20231215,173800,0,10000,10000,10000,10000,0
20231215,173700,0,10000,10000,10000,10000,0
20231215,173600,0,10000,10000,10000,10000,0
20231215,173500,0,10000,10000,10000,10000,0
20231215,173400,0,10000,10000,10000,10000,0
20231215,173300,0,10000,10000,10000,10000,0
20231215,173200,0,10000,10000,10000,10000,0
20231215,173100,0,10000,10000,10000,10000,0
20231215,173000,0,10000,10000,10000,10000,0
20231215,172900,0,10000,10000,10000,10000,0
20231215,172800,0,10000,10000,10000,10000,0
20231215,172700,0,10000,10000,10000,10000,0
20231215,172600,0,10000,10000,10000,10000,0
20231215,172500,0,10000,10000,10000,10000,0
20231215,172400,0,10000,10000,10000,10000,0
20231215,172300,0,10000,10000,10000,10000,0
20231215,172200,0,10000,10000,10000,10000,0
20231215,172100,0,10000,10000,10000,10000,0
20231215,172000,0,10000,10000,10000,10000,0
20231215,171900,0,10000,10000,10000,10000,0
20231215,171800,0,10000,10000,10000,10000,0
20231215,171700,0,10000,10000,10000,10000,0
20231215,171600,0,10000,10000,10000,10000,0
20231215,171500,0,10000,10000,10000,10000,0
20231215,171400,0,10000,10000,10000,10000,0
20231215,171300,0,10000,10000,10000,10000,0
20231215,171200,0,10000,10000,10000,10000,0
20231215,171100,0,10000,10000,10000,10000,0
20231215,171000,0,10000,10000,10000,10000,0
20231215,170900,0,10000,10000,10000,10000,0
20231215,170800,0,10000,10000,10000,10000,0
20231215,170700,0,10000,10000,10000,10000,0
20231215,170600,0,10000,10000,10000,10000,0
20231215,170500,0,10000,10000,10000,10000,0
20231215,170400,0,10000,10000,10000,10000,0
20231215,170300,0,10000,10000,10000,10000,0
20231215,170200,0,10000,10000,10000,10000,0
20231215,170100,0,10000,10000,10000,10000,0
20231215,170000,0,10000,10000,10000,10000,0
20231215,165900,0,10000,10000,10000,10000,0
20231215,165800,0,10000,10000,10000,10000,0
20231215,165700,0,10000,10000,10000,10000,0
20231215,165600,0,10000,10000,10000,10000,0
20231215,165500,0,10000,10000,10000,10000,0
20231215,165400,0,10000,10000,10000,10000,0
20231215,165300,0,10000,10000,10000,10000,0
20231215,165200,0,10000,10000,10000,10000,0
20231215,165100,0,10000,10000,10000,10000,0
20231215,165000,0,10000,10000,10000,10000,0
20231215,164900,0,10000,10000,10000,10000,0
20231215,164800,0,10000,10000,10000,10000,0
20231215,164700,0,10000,10000,10000,10000,0
20231215,164600,0,10000,10000,10000,10000,0
20231215,164500,0,10000,10000,10000,10000,0
20231215,164400,0,10000,10000,10000,10000,0
20231215,164300,0,10000,10000,10000,10000,0
20231215,164200,0,10000,10000,10000,10000,0
20231215,164100,0,10000,10000,10000,10000,0
20231215,164000,0,10000,10000,10000,10000,0
20231215,163900,0,10000,10000,10000,10000,0
20231215,163800,0,10000,10000,10000,10000,0
20231215,163700,0,10000,10000,10000,10000,0
20231215,163600,0,10000,10000,10000,10000,0
20231215,163500,0,10000,10000,10000,10000,0
20231215,163400,0,10000,10000,10000,10000,0
20231215,163300,0,10000,10000,10000,10000,0
20231215,163200,0,10000,10000,10000,10000,0
20231215,163100,0,10000,10000,10000,10000,0
20231215,163000,0,10000,10000,10000,10000,0
20231215,162900,0,10000,10000,10000,10000,0
20231215,162800,0,10000,10000,10000,10000,0
20231215,162700,0,10000,10000,10000,10000,0
20231215,162600,0,10000,10000,10000,10000,0
20231215,162500,0,10000,10000,10000,10000,0
20231215,162400,0,10000,10000,10000,10000,0
20231215,162300,0,10000,10000,10000,10000,0
20231215,162200,0,10000,10000,10000,10000,0
20231215,162100,0,10000,10000,10000,10000,0
20231215,162000,0,10000,10000,10000,10000,0
20231215,161900,0,10000,10000,10000,10000,0
20231215,161800,0,10000,10000,10000,10000,0
20231215,161700,0,10000,10000,10000,10000,0
20231215,161600,0,10000,10000,10000,10000,0
20231215,161500,0,10000,10000,10000,10000,0
20231215,161400,0,10000,10000,10000,10000,0
20231215,161300,0,10000,10000,10000,10000,0
20231215,161200,0,10000,10000,10000,10000,0
20231215,161100,0,10000,10000,10000,10000,0
20231215,161000,0,10000,10000,10000,10000,0
20231215,160900,0,10000,10000,10000,10000,0
20231215,160800,0,10000,10000,10000,10000,0
20231215,160700,0,10000,10000,10000,10000,0
20231215,160600,0,10000,10000,10000,10000,0
20231215,160500,0,10000,10000,10000,10000,0
20231215,160400,0,10000,10000,10000,10000,0
20231215,160300,0,10000,10000,10000,10000,0
20231215,160200,0,10000,10000,10000,10000,0
20231215,160100,0,10000,10000,10000,10000,0
20231215,160000,0,10000,10000,10000,10000,0
20231215,155900,0,10000,10000,10000,10000,0
20231215,155800,0,10000,10000,10000,10000,0
20231215,155700,0,10000,10000,10000,10000,0
20231215,155600,0,10000,10000,10000,10000,0
20231215,155500,0,10000,10000,10000,10000,0
20231215,155400,0,10000,10000,10000,10000,0
20231215,155300,0,10000,10000,10000,10000,0
20231215,155200,0,10000,10000,10000,10000,0
20231215,155100,0,10000,10000,10000,10000,0
20231215,155000,0,10000,10000,10000,10000,0
20231215,154900,0,10000,10000,10000,10000,0
20231215,154800,0,10000,10000,10000,10000,0
20231215,154700,0,10000,10000,10000,10000,0
20231215,154600,0,10000,10000,10000,10000,0
20231215,154500,0,10000,10000,10000,10000,0
20231215,154400,0,10000,10000,10000,10000,0
20231215,154300,0,10000,10000,10000,10000,0
20231215,154200,0,10000,10000,10000,10000,0
20231215,154100,0,10000,10000,10000,10000,0
20231215,154000,0,10000,10000,10000,10000,0
20231215,153900,0,10000,10000,10000,10000,0
20231215,153800,0,10000,10000,10000,10000,0
20231215,153700,0,10000,10000,10000,10000,0
20231215,153600,0,10000,10000,10000,10000,0
20231215,153500,0,10000,10000,10000,10000,0
20231215,153400,0,10000,10000,10000,10000,0
20231215,153300,0,10000,10000,10000,10000,0
20231215,153200,0,10000,10000,10000,10000,0
20231215,153100,0,10000,10000,10000,10000,0
20231215,153000,0,10000,10000,10000,10000,0
20231215,152900,0,10000,10000,10000,10000,0
20231215,152800,0,10000,10000,10000,10000,0
20231215,152700,0,10000,10000,10000,10000,0
20231215,152600,0,10000,10000,10000,10000,0
20231215,152500,0,10000,10000,10000,10000,0
20231215,152400,0,10000,10000,10000,10000,0
20231215,152300,0,10000,10000,10000,10000,0
20231215,152200,0,10000,10000,10000,10000,0
20231215,152100,0,10000,10000,10000,10000,0
20231215,152000,0,10000,10000,10000,10000,0
20231215,151900,0,10000,10000,10000,10000,0
20231215,151800,0,10000,10000,10000,10000,0
20231215,151700,0,10000,10000,10000,10000,0
20231215,151600,0,10000,10000,10000,10000,0
20231215,151500,0,10000,10000,10000,10000,0
20231215,151400,0,10000,10000,10000,10000,0
20231215,151300,0,10000,10000,10000,10000,0
20231215,151200,0,10000,10000,10000,10000,0
20231215,151100,0,10000,10000,10000,10000,0
20231215,151000,0,10000,10000,10000,10000,0
20231215,150900,0,10000,10000,10000,10000,0
20231215,150800,0,10000,10000,10000,10000,0
20231215,150700,0,10000,10000,10000,10000,0
20231215,150600,0,10000,10000,10000,10000,0
20231215,150500,0,10000,10000,10000,10000,0
20231215,150400,0,10000,10000,10000,10000,0
20231215,150300,0,10000,10000,10000,10000,0
20231215,150200,0,10000,10000,10000,10000,0
20231215,150100,0,10000,10000,10000,10000,0
20231215,150000,0,10000,10000,10000,10000,0
20231215,145900,0,10000,10000,10000,10000,0
20231215,145800,0,10000,10000,10000,10000,0
20231215,145700,0,10000,10000,10000,10000,0
20231215,145600,0,10000,10000,10000,10000,0
20231215,145500,0,10000,10000,10000,10000,0
20231215,145400,0,10000,10000,10000,10000,0
20231215,145300,0,10000,10000,10000,10000,0
20231215,145200,0,10000,10000,10000,10000,0
20231215,145100,0,10000,10000,10000,10000,0
20231215,145000,0,10000,10000,10000,10000,0
20231215,144900,0,10000,10000,10000,10000,0
20231215,144800,0,10000,10000,10000,10000,0
20231215,144700,0,10000,10000,10000,10000,0
20231215,144600,0,10000,10000,10000,10000,0
20231215,144500,0,10000,10000,10000,10000,0
20231215,144400,0,10000,10000,10000,10000,0
20231215,144300,0,10000,10000,10000,10000,0
20231215,144200,0,10000,10000,10000,10000,0
20231215,144100,0,10000,10000,10000,10000,0
20231215,144000,0,10000,10000,10000,10000,0
20231215,143900,0,10000,10000,10000,10000,0
20231215,143800,0,10000,10000,10000,10000,0
20231215,143700,0,10000,10000,10000,10000,0
20231215,143600,0,10000,10000,10000,10000,0
20231215,143500,0,10000,10000,10000,10000,0
20231215,143400,0,10000,10000,10000,10000,0
20231215,143300,0,10000,10000,10000,10000,0
20231215,143200,0,10000,10000,10000,10000,0
20231215,143100,0,10000,10000,10000,10000,0
20231215,143000,0,10000,10000,10000,10000,0
20231215,142900,0,10000,10000,10000,10000,0
20231215,142800,0,10000,10000,10000,10000,0
20231215,142700,0,10000,10000,10000,10000,0
20231215,142600,0,10000,10000,10000,10000,0
20231215,142500,0,10000,10000,10000,10000,0
20231215,142400,0,10000,10000,10000,10000,0
20231215,142300,0,10000,10000,10000,10000,0
20231215,142200,0,10000,10000,10000,10000,0
20231215,142100,0,10000,10000,10000,10000,0
20231215,142000,0,10000,10000,10000,10000,0
20231215,141900,0,10000,10000,10000,10000,0
20231215,141800,0,10000,10000,10000,10000,0
20231215,141700,0,10000,10000,10000,10000,0
20231215,141600,0,10000,10000,10000,10000,0
20231215,141500,0,10000,10000,10000,10000,0
20231215,141400,0,10000,10000,10000,10000,0
20231215,141300,0,10000,10000,10000,10000,0
20231215,141200,0,10000,10000,10000,10000,0
20231215,141100,0,10000,10000,10000,10000,0
20231215,141000,0,10000,10000,10000,10000,0
20231215,140900,0,10000,10000,10000,10000,0
20231215,140800,0,10000,10000,10000,10000,0
20231215,140700,0,10000,10000,10000,10000,0
20231215,140600,0,10000,10000,10000,10000,0
20231215,140500,0,10000,10000,10000,10000,0
20231215,140400,0,10000,10000,10000,10000,0
20231215,140300,0,10000,10000,10000,10000,0
20231215,140200,0,10000,10000,10000,10000,0
20231215,140100,0,10000,10000,10000,10000,0
20231215,140000,0,10000,10000,10000,10000,0
20231215,135900,0,10000,10000,10000,10000,0
20231215,135800,0,10000,10000,10000,10000,0
20231215,135700,0,10000,10000,10000,10000,0
20231215,135600,0,10000,10000,10000,10000,0
20231215,135500,0,10000,10000,10000,10000,0
20231215,135400,0,10000,10000,10000,10000,0
20231215,135300,0,10000,10000,10000,10000,0
20231215,135200,0,10000,10000,10000,10000,0
20231215,135100,0,10000,10000,10000,10000,0
20231215,135000,0,10000,10000,10000,10000,0
20231215,134900,0,10000,10000,10000,10000,0
20231215,134800,0,10000,10000,10000,10000,0
20231215,134700,0,10000,10000,10000,10000,0
20231215,134600,0,10000,10000,10000,10000,0
20231215,134500,0,10000,10000,10000,10000,0
20231215,134400,0,10000,10000,10000,10000,0
20231215,134300,0,10000,10000,10000,10000,0
20231215,134200,0,10000,10000,10000,10000,0
20231215,134100,0,10000,10000,10000,10000,0
20231215,134000,0,10000,10000,10000,10000,0
20231215,133900,0,10000,10000,10000,10000,0
20231215,133800,0,10000,10000,10000,10000,0
20231215,133700,0,10000,10000,10000,10000,0
20231215,133600,0,10000,10000,10000,10000,0
20231215,133500,0,10000,10000,10000,10000,0
20231215,133400,0,10000,10000,10000,10000,0
20231215,133300,0,10000,10000,10000,10000,0
20231215,133200,0,10000,10000,10000,10000,0
20231215,133100,0,10000,10000,10000,10000,0
20231215,133000,0,10000,10000,10000,10000,0
20231215,132900,0,10000,10000,10000,10000,0
20231215,132800,0,10000,10000,10000,10000,0
20231215,132700,0,10000,10000,10000,10000,0
20231215,132600,0,10000,10000,10000,10000,0
20231215,132500,0,10000,10000,10000,10000,0
20231215,132400,0,10000,10000,10000,10000,0
20231215,132300,0,10000,10000,10000,10000,0
20231215,132200,0,10000,10000,10000,10000,0
20231215,132100,0,10000,10000,10000,10000,0
20231215,132000,0,10000,10000,10000,10000,0
20231215,131900,0,10000,10000,10000,10000,0
20231215,131800,0,10000,10000,10000,10000,0
20231215,131700,0,10000,10000,10000,10000,0
20231215,131600,0,10000,10000,10000,10000,0
20231215,131500,0,10000,10000,10000,10000,0
20231215,131400,0,10000,10000,10000,10000,0
20231215,131300,0,10000,10000,10000,10000,0
20231215,131200,0,10000,10000,10000,10000,0
20231215,131100,0,10000,10000,10000,10000,0
20231215,131000,0,10000,10000,10000,10000,0
20231215,130900,0,10000,10000,10000,10000,0
20231215,130800,0,10000,10000,10000,10000,0
20231215,130700,0,10000,10000,10000,10000,0
20231215,130600,0,10000,10000,10000,10000,0
20231215,130500,0,10000,10000,10000,10000,0
20231215,130400,0,10000,10000,10000,10000,0
20231215,130300,0,10000,10000,10000,10000,0
20231215,130200,0,10000,10000,10000,10000,0
20231215,130100,0,10000,10000,10000,10000,0
20231215,130000,0,10000,10000,10000,10000,0
20231215,125900,0,10000,10000,10000,10000,0
20231215,125800,0,10000,10000,10000,10000,0
20231215,125700,0,10000,10000,10000,10000,0
20231215,125600,0,10000,10000,10000,10000,0
20231215,125500,0,10000,10000,10000,10000,0
20231215,125400,0,10000,10000,10000,10000,0
20231215,125300,0,10000,10000,10000,10000,0
20231215,125200,0,10000,10000,10000,10000,0
20231215,125100,0,10000,10000,10000,10000,0
20231215,125000,0,10000,10000,10000,10000,0
20231215,124900,0,10000,10000,10000,10000,0
20231215,124800,0,10000,10000,10000,10000,0
20231215,124700,0,10000,10000,10000,10000,0
20231215,124600,0,10000,10000,10000,10000,0
20231215,124500,0,10000,10000,10000,10000,0
20231215,124400,0,10000,10000,10000,10000,0
20231215,124300,0,10000,10000,10000,10000,0
20231215,124200,0,10000,10000,10000,10000,0
20231215,124100,0,10000,10000,10000,10000,0
20231215,124000,0,10000,10000,10000,10000,0
20231215,123900,0,10000,10000,10000,10000,0
20231215,123800,0,10000,10000,10000,10000,0
20231215,123700,0,10000,10000,10000,10000,0
20231215,123600,0,10000,10000,10000,10000,0
20231215,123500,0,10000,10000,10000,10000,0
20231215,123400,0,10000,10000,10000,10000,0
20231215,123300,0,10000,10000,10000,10000,0
20231215,123200,0,10000,10000,10000,10000,0
20231215,123100,0,10000,10000,10000,10000,0
20231215,123000,0,10000,10000,10000,10000,0
20231215,122900,0,10000,10000,10000,10000,0
20231215,122800,0,10000,10000,10000,10000,0
20231215,122700,0,10000,10000,10000,10000,0
20231215,122600,0,10000,10000,10000,10000,0
20231215,122500,0,10000,10000,10000,10000,0
20231215,122400,0,10000,10000,10000,10000,0
20231215,122300,0,10000,10000,10000,10000,0
20231215,122200,0,10000,10000,10000,10000,0
20231215,122100,0,10000,10000,10000,10000,0
20231215,122000,0,10000,10000,10000,10000,0
20231215,121900,0,10000,10000,10000,10000,0
20231215,121800,0,10000,10000,10000,10000,0
20231215,121700,0,10000,10000,10000,10000,0
20231215,121600,0,10000,10000,10000,10000,0
20231215,121500,0,10000,10000,10000,10000,0
20231215,121400,0,10000,10000,10000,10000,0
20231215,121300,0,10000,10000,10000,10000,0
20231215,121200,0,10000,10000,10000,10000,0
20231215,121100,0,10000,10000,10000,10000,0
20231215,121000,0,10000,10000,10000,10000,0
20231215,120900,0,10000,10000,10000,10000,0
20231215,120800,0,10000,10000,10000,10000,0
20231215,120700,0,10000,10000,10000,10000,0
20231215,120600,0,10000,10000,10000,10000,0
20231215,120500,0,10000,10000,10000,10000,0
20231215,120400,0,10000,10000,10000,10000,0
20231215,120300,0,10000,10000,10000,10000,0
20231215,120200,0,10000,10000,10000,10000,0
20231215,120100,0,10000,10000,10000,10000,0
20231215,120000,0,10000,10000,10000,10000,0
20231215,115900,0,10000,10000,10000,10000,0
20231215,115800,0,10000,10000,10000,10000,0
20231215,115700,0,10000,10000,10000,10000,0
20231215,115600,0,10000,10000,10000,10000,0
20231215,115500,0,10000,10000,10000,10000,0
20231215,115400,0,10000,10000,10000,10000,0
20231215,115300,0,10000,10000,10000,10000,0
20231215,115200,0,10000,10000,10000,10000,0
20231215,115100,0,10000,10000,10000,10000,0
20231215,115000,0,10000,10000,10000,10000,0
20231215,114900,0,10000,10000,10000,10000,0
20231215,114800,0,10000,10000,10000,10000,0
20231215,114700,0,10000,10000,10000,10000,0
20231215,114600,0,10000,10000,10000,10000,0
20231215,114500,0,10000,10000,10000,10000,0
20231215,114400,0,10000,10000,10000,10000,0
20231215,114300,0,10000,10000,10000,10000,0
20231215,114200,0,10000,10000,10000,10000,0
20231215,114100,0,10000,10000,10000,10000,0
20231215,114000,0,10000,10000,10000,10000,0
20231215,113900,0,10000,10000,10000,10000,0
20231215,113800,0,10000,10000,10000,10000,0
20231215,113700,0,10000,10000,10000,10000,0
20231215,113600,0,10000,10000,10000,10000,0
20231215,113500,0,10000,10000,10000,10000,0
20231215,113400,0,10000,10000,10000,10000,0
20231215,113300,0,10000,10000,10000,10000,0
20231215,113200,0,10000,10000,10000,10000,0
20231215,113100,0,10000,10000,10000,10000,0
20231215,113000,0,10000,10000,10000,10000,0
20231215,112900,0,10000,10000,10000,10000,0
20231215,112800,0,10000,10000,10000,10000,0
20231215,112700,0,10000,10000,10000,10000,0
20231215,112600,0,10000,10000,10000,10000,0
20231215,112500,0,10000,10000,10000,10000,0
20231215,112400,0,10000,10000,10000,10000,0
20231215,112300,0,10000,10000,10000,10000,0
20231215,112200,0,10000,10000,10000,10000,0
20231215,112100,0,10000,10000,10000,10000,0
20231215,112000,0,10000,10000,10000,10000,0
20231215,111900,0,10000,10000,10000,10000,0
20231215,111800,0,10000,10000,10000,10000,0
20231215,111700,0,10000,10000,10000,10000,0
20231215,111600,0,10000,10000,10000,10000,0
20231215,111500,0,10000,10000,10000,10000,0
20231215,111400,0,10000,10000,10000,10000,0
20231215,111300,0,10000,10000,10000,10000,0
20231215,111200,0,10000,10000,10000,10000,0
20231215,111100,0,10000,10000,10000,10000,0
20231215,111000,0,10000,10000,10000,10000,0
20231215,110900,0,10000,10000,10000,10000,0
20231215,110800,0,10000,10000,10000,10000,0
20231215,110700,0,10000,10000,10000,10000,0
20231215,110600,0,10000,10000,10000,10000,0
20231215,110500,0,10000,10000,10000,10000,0
20231215,110400,0,10000,10000,10000,10000,0
20231215,110300,0,10000,10000,10000,10000,0
20231215,110200,0,10000,10000,10000,10000,0
20231215,110100,0,10000,10000,10000,10000,0
20231215,110000,0,10000,10000,10000,10000,0
20231215,105900,0,10000,10000,10000,10000,0
20231215,105800,0,10000,10000,10000,10000,0
20231215,105700,0,10000,10000,10000,10000,0
20231215,105600,0,10000,10000,10000,10000,0
20231215,105500,0,10000,10000,10000,10000,0
20231215,105400,0,10000,10000,10000,10000,0
20231215,105300,0,10000,10000,10000,10000,0
20231215,105200,0,10000,10000,10000,10000,0
20231215,105100,0,10000,10000,10000,10000,0
20231215,105000,0,10000,10000,10000,10000,0
20231215,104900,0,10000,10000,10000,10000,0
20231215,104800,0,10000,10000,10000,10000,0
20231215,104700,0,10000,10000,10000,10000,0
20231215,104600,0,10000,10000,10000,10000,0
20231215,104500,0,10000,10000,10000,10000,0
20231215,104400,0,10000,10000,10000,10000,0
20231215,104300,0,10000,10000,10000,10000,0
20231215,104200,0,10000,10000,10000,10000,0
20231215,104100,0,10000,10000,10000,10000,0
20231215,104000,0,10000,10000,10000,10000,0
20231215,103900,0,10000,10000,10000,10000,0
20231215,103800,0,10000,10000,10000,10000,0
20231215,103700,0,10000,10000,10000,10000,0
20231215,103600,0,10000,10000,10000,10000,0
20231215,103500,0,10000,10000,10000,10000,0
20231215,103400,0,10000,10000,10000,10000,0
20231215,103300,0,10000,10000,10000,10000,0
20231215,103200,0,10000,10000,10000,10000,0
20231215,103100,0,10000,10000,10000,10000,0
20231215,103000,0,10000,10000,10000,10000,0
20231215,102900,0,10000,10000,10000,10000,0
20231215,102800,0,10000,10000,10000,10000,0
20231215,102700,0,10000,10000,10000,10000,0
20231215,102600,0,10000,10000,10000,10000,0
20231215,102500,0,10000,10000,10000,10000,0
20231215,102400,0,10000,10000,10000,10000,0
20231215,102300,0,10000,10000,10000,10000,0
20231215,102200,0,10000,10000,10000,10000,0
20231215,102100,0,10000,10000,10000,10000,0
20231215,102000,0,10000,10000,10000,10000,0
20231215,101900,0,10000,10000,10000,10000,0
20231215,101800,0,10000,10000,10000,10000,0
20231215,101700,0,10000,10000,10000,10000,0
20231215,101600,0,10000,10000,10000,10000,0
20231215,101500,0,10000,10000,10000,10000,0
20231215,101400,0,10000,10000,10000,10000,0
20231215,101300,0,10000,10000,10000,10000,0
20231215,101200,0,10000,10000,10000,10000,0
20231215,101100,0,10000,10000,10000,10000,0
20231215,101000,0,10000,10000,10000,10000,0
20231215,100900,0,10000,10000,10000,10000,0
20231215,100800,0,10000,10000,10000,10000,0
20231215,100700,0,10000,10000,10000,10000,0
20231215,100600,0,10000,10000,10000,10000,0
20231215,100500,0,10000,10000,10000,10000,0
20231215,100400,0,10000,10000,10000,10000,0
20231215,100300,0,10000,10000,10000,10000,0
20231215,100200,0,10000,10000,10000,10000,0
20231215,100100,0,10000,10000,10000,10000,0
20231215,100000,0,10000,10000,10000,10000,0
20231215,095900,0,10000,10000,10000,10000,0
20231215,095800,0,10000,10000,10000,10000,0
20231215,095700,0,10000,10000,10000,10000,0
20231215,095600,0,10000,10000,10000,10000,0
20231215,095500,0,10000,10000,10000,10000,0
20231215,095400,0,10000,10000,10000,10000,0
20231215,095300,0,10000,10000,10000,10000,0
20231215,095200,0,10000,10000,10000,10000,0
20231215,095100,0,10000,10000,10000,10000,0
20231215,095000,0,10000,10000,10000,10000,0
20231215,094900,0,10000,10000,10000,10000,0
20231215,094800,0,10000,10000,10000,10000,0
20231215,094700,0,10000,10000,10000,10000,0
20231215,094600,0,10000,10000,10000,10000,0
20231215,094500,0,10000,10000,10000,10000,0
20231215,094400,0,10000,10000,10000,10000,0
20231215,094300,0,10000,10000,10000,10000,0
20231215,094200,0,10000,10000,10000,10000,0
20231215,094100,0,10000,10000,10000,10000,0
20231215,094000,0,10000,10000,10000,10000,0
20231215,093900,0,10000,10000,10000,10000,0
20231215,093800,0,10000,10000,10000,10000,0
20231215,093700,0,10000,10000,10000,10000,0
20231215,093600,0,10000,10000,10000,10000,0
20231215,093500,0,10000,10000,10000,10000,0
20231215,093400,0,10000,10000,10000,10000,0
20231215,093300,0,10000,10000,10000,10000,0
20231215,093200,0,10000,10000,10000,10000,0
20231215,093100,0,10000,10000,10000,10000,0
20231215,093000,0,10000,10000,10000,10000,0
20231215,092900,0,10000,10000,10000,10000,0
20231215,092800,0,10000,10000,10000,10000,0
20231215,092700,0,10000,10000,10000,10000,0
20231215,092600,0,10000,10000,10000,10000,0
20231215,092500,0,10000,10000,10000,10000,0
20231215,092400,0,10000,10000,10000,10000,0
20231215,092300,0,10000,10000,10000,10000,0
20231215,092200,0,10000,10000,10000,10000,0
20231215,092100,0,10000,10000,10000,10000,0
20231215,092000,0,10000,10000,10000,10000,0
20231215,091900,0,10000,10000,10000,10000,0
20231215,091800,0,10000,10000,10000,10000,0
20231215,091700,0,10000,10000,10000,10000,0
20231215,091600,0,10000,10000,10000,10000,0
20231215,091500,0,10000,10000,10000,10000,0
20231215,091400,0,10000,10000,10000,10000,0
20231215,091300,0,10000,10000,10000,10000,0
20231215,091200,0,10000,10000,10000,10000,0
20231215,091100,0,10000,10000,10000,10000,0
20231215,091000,0,10000,10000,10000,10000,0
20231215,090900,0,10000,10000,10000,10000,0
20231215,090800,0,10000,10000,10000,10000,0
20231215,090700,0,10000,10000,10000,10000,0
20231215,090600,0,10000,10000,10000,10000,0
20231215,090500,0,10000,10000,10000,10000,0
20231215,090400,0,10000,10000,10000,10000,0
20231215,090300,0,10000,10000,10000,10000,0
20231215,090200,0,10000,10000,10000,10000,0
20231215,090100,0,10000,10000,10000,10000,0
20231215,090000,0,10000,10000,10000,10000,0