KissMeData/341310/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,211000,100100,700,700,700,700,133
20231212,210900,100100,700,700,700,700,0
20231212,210800,100100,700,700,700,700,0
20231212,210700,100100,700,700,700,700,0
20231212,210600,100100,700,700,700,700,0
20231212,210500,100100,700,700,700,700,0
20231212,210400,100100,700,700,700,700,0
20231212,210300,100100,700,700,700,700,0
20231212,210200,100100,700,700,700,700,0
20231212,210100,100100,700,700,700,700,0
20231212,210000,100100,700,700,700,700,0
20231212,205900,100100,700,700,700,700,0
20231212,205800,100100,700,700,700,700,0
20231212,205700,100100,700,700,700,700,0
20231212,205600,100100,700,700,700,700,0
20231212,205500,100100,700,700,700,700,0
20231212,205400,100100,700,700,700,700,0
20231212,205300,100100,700,700,700,700,0
20231212,205200,100100,700,700,700,700,0
20231212,205100,100100,700,700,700,700,0
20231212,205000,100100,700,700,700,700,0
20231212,204900,100100,700,700,700,700,0
20231212,204800,100100,700,700,700,700,0
20231212,204700,100100,700,700,700,700,0
20231212,204600,100100,700,700,700,700,0
20231212,204500,100100,700,700,700,700,0
20231212,204400,100100,700,700,700,700,0
20231212,204300,100100,700,700,700,700,0
20231212,204200,100100,700,700,700,700,0
20231212,204100,100100,700,700,700,700,0
20231212,204000,100100,700,700,700,700,133
20231212,203900,100100,700,700,700,700,0
20231212,203800,100100,700,700,700,700,0
20231212,203700,100100,700,700,700,700,0
20231212,203600,100100,700,700,700,700,0
20231212,203500,100100,700,700,700,700,0
20231212,203400,100100,700,700,700,700,0
20231212,203300,100100,700,700,700,700,0
20231212,203200,100100,700,700,700,700,0
20231212,203100,100100,700,700,700,700,0
20231212,203000,100100,700,700,700,700,0
20231212,202900,100100,700,700,700,700,0
20231212,202800,100100,700,700,700,700,0
20231212,202700,100100,700,700,700,700,0
20231212,202600,100100,700,700,700,700,0
20231212,202500,100100,700,700,700,700,0
20231212,202400,100100,700,700,700,700,0
20231212,202300,100100,700,700,700,700,0
20231212,202200,100100,700,700,700,700,0
20231212,202100,100100,700,700,700,700,0
20231212,202000,100100,700,700,700,700,0
20231212,201900,100100,700,700,700,700,0
20231212,201800,100100,700,700,700,700,0
20231212,201700,100100,700,700,700,700,0
20231212,201600,100100,700,700,700,700,0
20231212,201500,100100,700,700,700,700,0
20231212,201400,100100,700,700,700,700,0
20231212,201300,100100,700,700,700,700,0
20231212,201200,100100,700,700,700,700,0
20231212,201100,100100,700,700,700,700,0
20231212,201000,100100,700,700,700,700,133
20231212,200900,100100,700,700,700,700,0
20231212,200800,100100,700,700,700,700,0
20231212,200700,100100,700,700,700,700,0
20231212,200600,100100,700,700,700,700,0
20231212,200500,100100,700,700,700,700,0
20231212,200400,100100,700,700,700,700,0
20231212,200300,100100,700,700,700,700,0
20231212,200200,100100,700,700,700,700,0
20231212,200100,100100,700,700,700,700,0
20231212,200000,100100,700,700,700,700,0
20231212,195900,100100,700,700,700,700,0
20231212,195800,100100,700,700,700,700,0
20231212,195700,100100,700,700,700,700,0
20231212,195600,100100,700,700,700,700,0
20231212,195500,100100,700,700,700,700,0
20231212,195400,100100,700,700,700,700,0
20231212,195300,100100,700,700,700,700,0
20231212,195200,100100,700,700,700,700,0
20231212,195100,100100,700,700,700,700,0
20231212,195000,100100,700,700,700,700,0
20231212,194900,100100,700,700,700,700,0
20231212,194800,100100,700,700,700,700,0
20231212,194700,100100,700,700,700,700,0
20231212,194600,100100,700,700,700,700,0
20231212,194500,100100,700,700,700,700,0
20231212,194400,100100,700,700,700,700,0
20231212,194300,100100,700,700,700,700,0
20231212,194200,100100,700,700,700,700,0
20231212,194100,100100,700,700,700,700,0
20231212,194000,100100,700,700,700,700,133
20231212,193900,100100,700,700,700,700,0
20231212,193800,100100,700,700,700,700,0
20231212,193700,100100,700,700,700,700,0
20231212,193600,100100,700,700,700,700,0
20231212,193500,100100,700,700,700,700,0
20231212,193400,100100,700,700,700,700,0
20231212,193300,100100,700,700,700,700,0
20231212,193200,100100,700,700,700,700,0
20231212,193100,100100,700,700,700,700,0
20231212,193000,100100,700,700,700,700,0
20231212,192900,100100,700,700,700,700,0
20231212,192800,100100,700,700,700,700,0
20231212,192700,100100,700,700,700,700,0
20231212,192600,100100,700,700,700,700,0
20231212,192500,100100,700,700,700,700,0
20231212,192400,100100,700,700,700,700,0
20231212,192300,100100,700,700,700,700,0
20231212,192200,100100,700,700,700,700,0
20231212,192100,100100,700,700,700,700,0
20231212,192000,100100,700,700,700,700,0
20231212,191900,100100,700,700,700,700,0
20231212,191800,100100,700,700,700,700,0
20231212,191700,100100,700,700,700,700,0
20231212,191600,100100,700,700,700,700,0
20231212,191500,100100,700,700,700,700,0
20231212,191400,100100,700,700,700,700,0
20231212,191300,100100,700,700,700,700,0
20231212,191200,100100,700,700,700,700,0
20231212,191100,100100,700,700,700,700,0
20231212,191000,100100,700,700,700,700,133
20231212,190900,100100,700,700,700,700,0
20231212,190800,100100,700,700,700,700,0
20231212,190700,100100,700,700,700,700,0
20231212,190600,100100,700,700,700,700,0
20231212,190500,100100,700,700,700,700,0
20231212,190400,100100,700,700,700,700,0
20231212,190300,100100,700,700,700,700,0
20231212,190200,100100,700,700,700,700,0
20231212,190100,100100,700,700,700,700,0
20231212,190000,100100,700,700,700,700,0
20231212,185900,100100,700,700,700,700,0
20231212,185800,100100,700,700,700,700,0
20231212,185700,100100,700,700,700,700,0
20231212,185600,100100,700,700,700,700,0
20231212,185500,100100,700,700,700,700,0
20231212,185400,100100,700,700,700,700,0
20231212,185300,100100,700,700,700,700,0
20231212,185200,100100,700,700,700,700,0
20231212,185100,100100,700,700,700,700,0
20231212,185000,100100,700,700,700,700,0
20231212,184900,100100,700,700,700,700,0
20231212,184800,100100,700,700,700,700,0
20231212,184700,100100,700,700,700,700,0
20231212,184600,100100,700,700,700,700,0
20231212,184500,100100,700,700,700,700,0
20231212,184400,100100,700,700,700,700,0
20231212,184300,100100,700,700,700,700,0
20231212,184200,100100,700,700,700,700,0
20231212,184100,100100,700,700,700,700,0
20231212,184000,100100,700,700,700,700,133
20231212,183900,100100,700,700,700,700,0
20231212,183800,100100,700,700,700,700,0
20231212,183700,100100,700,700,700,700,0
20231212,183600,100100,700,700,700,700,0
20231212,183500,100100,700,700,700,700,0
20231212,183400,100100,700,700,700,700,0
20231212,183300,100100,700,700,700,700,0
20231212,183200,100100,700,700,700,700,0
20231212,183100,100100,700,700,700,700,0
20231212,183000,100100,700,700,700,700,0
20231212,182900,100100,700,700,700,700,0
20231212,182800,100100,700,700,700,700,0
20231212,182700,100100,700,700,700,700,0
20231212,182600,100100,700,700,700,700,0
20231212,182500,100100,700,700,700,700,0
20231212,182400,100100,700,700,700,700,0
20231212,182300,100100,700,700,700,700,0
20231212,182200,100100,700,700,700,700,0
20231212,182100,100100,700,700,700,700,0
20231212,182000,100100,700,700,700,700,0
20231212,181900,100100,700,700,700,700,0
20231212,181800,100100,700,700,700,700,0
20231212,181700,100100,700,700,700,700,0
20231212,181600,100100,700,700,700,700,0
20231212,181500,100100,700,700,700,700,0
20231212,181400,100100,700,700,700,700,0
20231212,181300,100100,700,700,700,700,0
20231212,181200,100100,700,700,700,700,0
20231212,181100,100100,700,700,700,700,0
20231212,181000,100100,700,700,700,700,133
20231212,180900,100100,700,700,700,700,0
20231212,180800,100100,700,700,700,700,0
20231212,180700,100100,700,700,700,700,0
20231212,180600,100100,700,700,700,700,0
20231212,180500,100100,700,700,700,700,0
20231212,180400,100100,700,700,700,700,0
20231212,180300,100100,700,700,700,700,0
20231212,180200,100100,700,700,700,700,0
20231212,180100,100100,700,700,700,700,0
20231212,180000,100100,700,700,700,700,0
20231212,175900,100100,700,700,700,700,0
20231212,175800,100100,700,700,700,700,0
20231212,175700,100100,700,700,700,700,0
20231212,175600,100100,700,700,700,700,0
20231212,175500,100100,700,700,700,700,0
20231212,175400,100100,700,700,700,700,0
20231212,175300,100100,700,700,700,700,0
20231212,175200,100100,700,700,700,700,0
20231212,175100,100100,700,700,700,700,0
20231212,175000,100100,700,700,700,700,0
20231212,174900,100100,700,700,700,700,0
20231212,174800,100100,700,700,700,700,0
20231212,174700,100100,700,700,700,700,0
20231212,174600,100100,700,700,700,700,0
20231212,174500,100100,700,700,700,700,0
20231212,174400,100100,700,700,700,700,0
20231212,174300,100100,700,700,700,700,0
20231212,174200,100100,700,700,700,700,0
20231212,174100,100100,700,700,700,700,0
20231212,174000,100100,700,700,700,700,133
20231212,173900,100100,700,700,700,700,0
20231212,173800,100100,700,700,700,700,0
20231212,173700,100100,700,700,700,700,0
20231212,173600,100100,700,700,700,700,0
20231212,173500,100100,700,700,700,700,0
20231212,173400,100100,700,700,700,700,0
20231212,173300,100100,700,700,700,700,0
20231212,173200,100100,700,700,700,700,0
20231212,173100,100100,700,700,700,700,0
20231212,173000,100100,700,700,700,700,0
20231212,172900,100100,700,700,700,700,0
20231212,172800,100100,700,700,700,700,0
20231212,172700,100100,700,700,700,700,0
20231212,172600,100100,700,700,700,700,0
20231212,172500,100100,700,700,700,700,0
20231212,172400,100100,700,700,700,700,0
20231212,172300,100100,700,700,700,700,0
20231212,172200,100100,700,700,700,700,0
20231212,172100,100100,700,700,700,700,0
20231212,172000,100100,700,700,700,700,0
20231212,171900,100100,700,700,700,700,0
20231212,171800,100100,700,700,700,700,0
20231212,171700,100100,700,700,700,700,0
20231212,171600,100100,700,700,700,700,0
20231212,171500,100100,700,700,700,700,0
20231212,171400,100100,700,700,700,700,0
20231212,171300,100100,700,700,700,700,0
20231212,171200,100100,700,700,700,700,0
20231212,171100,100100,700,700,700,700,0
20231212,171000,100100,700,700,700,700,133
20231212,170900,100100,700,700,700,700,0
20231212,170800,100100,700,700,700,700,0
20231212,170700,100100,700,700,700,700,0
20231212,170600,100100,700,700,700,700,0
20231212,170500,100100,700,700,700,700,0
20231212,170400,100100,700,700,700,700,0
20231212,170300,100100,700,700,700,700,0
20231212,170200,100100,700,700,700,700,0
20231212,170100,100100,700,700,700,700,0
20231212,170000,100100,700,700,700,700,0
20231212,165900,100100,700,700,700,700,0
20231212,165800,100100,700,700,700,700,0
20231212,165700,100100,700,700,700,700,0
20231212,165600,100100,700,700,700,700,0
20231212,165500,100100,700,700,700,700,0
20231212,165400,100100,700,700,700,700,0
20231212,165300,100100,700,700,700,700,0
20231212,165200,100100,700,700,700,700,0
20231212,165100,100100,700,700,700,700,0
20231212,165000,100100,700,700,700,700,0
20231212,164900,100100,700,700,700,700,0
20231212,164800,100100,700,700,700,700,0
20231212,164700,100100,700,700,700,700,0
20231212,164600,100100,700,700,700,700,0
20231212,164500,100100,700,700,700,700,0
20231212,164400,100100,700,700,700,700,0
20231212,164300,100100,700,700,700,700,0
20231212,164200,100100,700,700,700,700,0
20231212,164100,100100,700,700,700,700,0
20231212,164000,100100,700,700,700,700,133
20231212,163900,100100,700,700,700,700,0
20231212,163800,100100,700,700,700,700,0
20231212,163700,100100,700,700,700,700,0
20231212,163600,100100,700,700,700,700,0
20231212,163500,100100,700,700,700,700,0
20231212,163400,100100,700,700,700,700,0
20231212,163300,100100,700,700,700,700,0
20231212,163200,100100,700,700,700,700,0
20231212,163100,100100,700,700,700,700,0
20231212,163000,100100,700,700,700,700,0
20231212,162900,100100,700,700,700,700,0
20231212,162800,100100,700,700,700,700,0
20231212,162700,100100,700,700,700,700,0
20231212,162600,100100,700,700,700,700,0
20231212,162500,100100,700,700,700,700,0
20231212,162400,100100,700,700,700,700,0
20231212,162300,100100,700,700,700,700,0
20231212,162200,100100,700,700,700,700,0
20231212,162100,100100,700,700,700,700,0
20231212,162000,100100,700,700,700,700,0
20231212,161900,100100,700,700,700,700,0
20231212,161800,100100,700,700,700,700,0
20231212,161700,100100,700,700,700,700,0
20231212,161600,100100,700,700,700,700,0
20231212,161500,100100,700,700,700,700,0
20231212,161400,100100,700,700,700,700,0
20231212,161300,100100,700,700,700,700,0
20231212,161200,100100,700,700,700,700,0
20231212,161100,100100,700,700,700,700,0
20231212,161000,100100,700,700,700,700,133
20231212,160900,100100,700,700,700,700,0
20231212,160800,100100,700,700,700,700,0
20231212,160700,100100,700,700,700,700,0
20231212,160600,100100,700,700,700,700,0
20231212,160500,100100,700,700,700,700,0
20231212,160400,100100,700,700,700,700,0
20231212,160300,100100,700,700,700,700,0
20231212,160200,100100,700,700,700,700,0
20231212,160100,100100,700,700,700,700,0
20231212,160000,100100,700,700,700,700,0
20231212,155900,100100,700,700,700,700,0
20231212,155800,100100,700,700,700,700,0
20231212,155700,100100,700,700,700,700,0
20231212,155600,100100,700,700,700,700,0
20231212,155500,100100,700,700,700,700,0
20231212,155400,100100,700,700,700,700,0
20231212,155300,100100,700,700,700,700,0
20231212,155200,100100,700,700,700,700,0
20231212,155100,100100,700,700,700,700,0
20231212,155000,100100,700,700,700,700,0
20231212,154900,100100,700,700,700,700,0
20231212,154800,100100,700,700,700,700,0
20231212,154700,100100,700,700,700,700,0
20231212,154600,100100,700,700,700,700,0
20231212,154500,100100,700,700,700,700,0
20231212,154400,100100,700,700,700,700,0
20231212,154300,100100,700,700,700,700,0
20231212,154200,100100,700,700,700,700,0
20231212,154100,100100,700,700,700,700,0
20231212,154000,100100,700,700,700,700,133
20231212,153900,100100,700,700,700,700,0
20231212,153800,100100,700,700,700,700,0
20231212,153700,100100,700,700,700,700,0
20231212,153600,100100,700,700,700,700,0
20231212,153500,100100,700,700,700,700,0
20231212,153400,100100,700,700,700,700,0
20231212,153300,100100,700,700,700,700,0
20231212,153200,100100,700,700,700,700,0
20231212,153100,100100,700,700,700,700,0
20231212,153000,100100,700,700,700,700,0
20231212,152900,100100,700,700,700,700,0
20231212,152800,100100,700,700,700,700,0
20231212,152700,100100,700,700,700,700,0
20231212,152600,100100,700,700,700,700,0
20231212,152500,100100,700,700,700,700,0
20231212,152400,100100,700,700,700,700,0
20231212,152300,100100,700,700,700,700,0
20231212,152200,100100,700,700,700,700,0
20231212,152100,100100,700,700,700,700,0
20231212,152000,100100,700,700,700,700,0
20231212,151900,100100,700,700,700,700,0
20231212,151800,100100,700,700,700,700,0
20231212,151700,100100,700,700,700,700,0
20231212,151600,100100,700,700,700,700,0
20231212,151500,100100,700,700,700,700,0
20231212,151400,100100,700,700,700,700,0
20231212,151300,100100,700,700,700,700,0
20231212,151200,100100,700,700,700,700,0
20231212,151100,100100,700,700,700,700,0
20231212,151000,100100,700,700,700,700,0
20231212,150900,100100,700,700,700,700,0
20231212,150800,100100,700,700,700,700,0
20231212,150700,100100,700,700,700,700,0
20231212,150600,100100,700,700,700,700,0
20231212,150500,100100,700,700,700,700,0
20231212,150400,100100,700,700,700,700,0
20231212,150300,100100,700,700,700,700,0
20231212,150200,100100,700,700,700,700,0
20231212,150100,100100,700,700,700,700,0
20231212,150000,100100,700,700,700,700,0
20231212,145900,100100,700,700,700,700,0
20231212,145800,100100,700,700,700,700,0
20231212,145700,100100,700,700,700,700,0
20231212,145600,100100,700,700,700,700,0
20231212,145500,100100,700,700,700,700,0
20231212,145400,100100,700,700,700,700,0
20231212,145300,100100,700,700,700,700,0
20231212,145200,100100,700,700,700,700,0
20231212,145100,100100,700,700,700,700,0
20231212,145000,100100,700,700,700,700,0
20231212,144900,100100,700,700,700,700,0
20231212,144800,100100,700,700,700,700,0
20231212,144700,100100,700,700,700,700,0
20231212,144600,100100,700,700,700,700,0
20231212,144500,100100,700,700,700,700,0
20231212,144400,100100,700,700,700,700,0
20231212,144300,100100,700,700,700,700,0
20231212,144200,100100,700,700,700,700,0
20231212,144100,100100,700,700,700,700,0
20231212,144000,100100,700,700,700,700,0
20231212,143900,100100,700,700,700,700,0
20231212,143800,100100,700,700,700,700,0
20231212,143700,100100,700,700,700,700,0
20231212,143600,100100,700,700,700,700,0
20231212,143500,100100,700,700,700,700,0
20231212,143400,100100,700,700,700,700,0
20231212,143300,100100,700,700,700,700,0
20231212,143200,100100,700,700,700,700,0
20231212,143100,100100,700,700,700,700,0
20231212,143000,100100,700,700,700,700,0
20231212,142900,100100,700,700,700,700,0
20231212,142800,100100,700,700,700,700,0
20231212,142700,100100,700,700,700,700,0
20231212,142600,100100,700,700,700,700,0
20231212,142500,100100,700,700,700,700,0
20231212,142400,100100,700,700,700,700,0
20231212,142300,100100,700,700,700,700,0
20231212,142200,100100,700,700,700,700,0
20231212,142100,100100,700,700,700,700,0
20231212,142000,100100,700,700,700,700,0
20231212,141900,100100,700,700,700,700,0
20231212,141800,100100,700,700,700,700,0
20231212,141700,100100,700,700,700,700,0
20231212,141600,100100,700,700,700,700,0
20231212,141500,100100,700,700,700,700,0
20231212,141400,100100,700,700,700,700,0
20231212,141300,100100,700,700,700,700,0
20231212,141200,100100,700,700,700,700,0
20231212,141100,100100,700,700,700,700,0
20231212,141000,100100,700,700,700,700,0
20231212,140900,100100,700,700,700,700,0
20231212,140800,100100,700,700,700,700,0
20231212,140700,100100,700,700,700,700,0
20231212,140600,100100,700,700,700,700,0
20231212,140500,100100,700,700,700,700,0
20231212,140400,100100,700,700,700,700,0
20231212,140300,100100,700,700,700,700,0
20231212,140200,100100,700,700,700,700,0
20231212,140100,100100,700,700,700,700,0
20231212,140000,100100,700,700,700,700,0
20231212,135900,100100,700,700,700,700,0
20231212,135800,100100,700,700,700,700,0
20231212,135700,100100,700,700,700,700,0
20231212,135600,100100,700,700,700,700,0
20231212,135500,100100,700,700,700,700,0
20231212,135400,100100,700,700,700,700,0
20231212,135300,100100,700,700,700,700,0
20231212,135200,100100,700,700,700,700,0
20231212,135100,100100,700,700,700,700,0
20231212,135000,100100,700,700,700,700,0
20231212,134900,100100,700,700,700,700,0
20231212,134800,100100,700,700,700,700,0
20231212,134700,100100,700,700,700,700,0
20231212,134600,100100,700,700,700,700,0
20231212,134500,100100,700,700,700,700,0
20231212,134400,100100,700,700,700,700,0
20231212,134300,100100,700,700,700,700,0
20231212,134200,100100,700,700,700,700,0
20231212,134100,100100,700,700,700,700,0
20231212,134000,100100,700,700,700,700,0
20231212,133900,100100,700,700,700,700,0
20231212,133800,100100,700,700,700,700,0
20231212,133700,100100,700,700,700,700,0
20231212,133600,100100,700,700,700,700,0
20231212,133500,100100,700,700,700,700,0
20231212,133400,100100,700,700,700,700,0
20231212,133300,100100,700,700,700,700,0
20231212,133200,100100,700,700,700,700,0
20231212,133100,100100,700,700,700,700,0
20231212,133000,100100,700,700,700,700,0
20231212,132900,100100,700,700,700,700,0
20231212,132800,100100,700,700,700,700,0
20231212,132700,100100,700,700,700,700,0
20231212,132600,100100,700,700,700,700,0
20231212,132500,100100,700,700,700,700,0
20231212,132400,100100,700,700,700,700,0
20231212,132300,100100,700,700,700,700,0
20231212,132200,100100,700,700,700,700,0
20231212,132100,100100,700,700,700,700,0
20231212,132000,100100,700,700,700,700,0
20231212,131900,100100,700,700,700,700,0
20231212,131800,100100,700,700,700,700,0
20231212,131700,100100,700,700,700,700,0
20231212,131600,100100,700,700,700,700,0
20231212,131500,100100,700,700,700,700,0
20231212,131400,100100,700,700,700,700,0
20231212,131300,100100,700,700,700,700,0
20231212,131200,100100,700,700,700,700,0
20231212,131100,100100,700,700,700,700,0
20231212,131000,100100,700,700,700,700,0
20231212,130900,100100,700,700,700,700,0
20231212,130800,100100,700,700,700,700,0
20231212,130700,100100,700,700,700,700,0
20231212,130600,100100,700,700,700,700,0
20231212,130500,100100,700,700,700,700,0
20231212,130400,100100,700,700,700,700,0
20231212,130300,100100,700,700,700,700,0
20231212,130200,100100,700,700,700,700,0
20231212,130100,100100,700,700,700,700,0
20231212,130000,100100,700,700,700,700,0
20231212,125900,100100,700,700,700,700,0
20231212,125800,100100,700,700,700,700,0
20231212,125700,100100,700,700,700,700,0
20231212,125600,100100,700,700,700,700,0
20231212,125500,100100,700,700,700,700,0
20231212,125400,100100,700,700,700,700,0
20231212,125300,100100,700,700,700,700,0
20231212,125200,100100,700,700,700,700,0
20231212,125100,100100,700,700,700,700,0
20231212,125000,100100,700,700,700,700,0
20231212,124900,100100,700,700,700,700,0
20231212,124800,100100,700,700,700,700,0
20231212,124700,100100,700,700,700,700,0
20231212,124600,100100,700,700,700,700,0
20231212,124500,100100,700,700,700,700,0
20231212,124400,100100,700,700,700,700,0
20231212,124300,100100,700,700,700,700,0
20231212,124200,100100,700,700,700,700,0
20231212,124100,100100,700,700,700,700,0
20231212,124000,100100,700,700,700,700,0
20231212,123900,100100,700,700,700,700,0
20231212,123800,100100,700,700,700,700,0
20231212,123700,100100,700,700,700,700,0
20231212,123600,100100,700,700,700,700,0
20231212,123500,100100,700,700,700,700,0
20231212,123400,100100,700,700,700,700,0
20231212,123300,100100,700,700,700,700,0
20231212,123200,100100,700,700,700,700,0
20231212,123100,100100,700,700,700,700,0
20231212,123000,100100,700,700,700,700,0
20231212,122900,100100,700,700,700,700,0
20231212,122800,100100,700,700,700,700,0
20231212,122700,100100,700,700,700,700,0
20231212,122600,100100,700,700,700,700,0
20231212,122500,100100,700,700,700,700,0
20231212,122400,100100,700,700,700,700,0
20231212,122300,100100,700,700,700,700,0
20231212,122200,100100,700,700,700,700,0
20231212,122100,100100,700,700,700,700,0
20231212,122000,100100,700,700,700,700,0
20231212,121900,100100,700,700,700,700,0
20231212,121800,100100,700,700,700,700,0
20231212,121700,100100,700,700,700,700,0
20231212,121600,100100,700,700,700,700,0
20231212,121500,100100,700,700,700,700,0
20231212,121400,100100,700,700,700,700,0
20231212,121300,100100,700,700,700,700,0
20231212,121200,100100,700,700,700,700,0
20231212,121100,100100,700,700,700,700,0
20231212,121000,100100,700,700,700,700,0
20231212,120900,100100,700,700,700,700,0
20231212,120800,100100,700,700,700,700,0
20231212,120700,100100,700,700,700,700,0
20231212,120600,100100,700,700,700,700,0
20231212,120500,100100,700,700,700,700,0
20231212,120400,100100,700,700,700,700,0
20231212,120300,100100,700,700,700,700,0
20231212,120200,100100,700,700,700,700,0
20231212,120100,100100,700,700,700,700,0
20231212,120000,100100,700,700,700,700,0
20231212,115900,100100,700,700,700,700,0
20231212,115800,100100,700,700,700,700,0
20231212,115700,100100,700,700,700,700,0
20231212,115600,100100,700,700,700,700,0
20231212,115500,100100,700,700,700,700,0
20231212,115400,100100,700,700,700,700,0
20231212,115300,100100,700,700,700,700,0
20231212,115200,100100,700,700,700,700,0
20231212,115100,100100,700,700,700,700,0
20231212,115000,100100,700,700,700,700,0
20231212,114900,100100,700,700,700,700,0
20231212,114800,100100,700,700,700,700,0
20231212,114700,100100,700,700,700,700,0
20231212,114600,100100,700,700,700,700,0
20231212,114500,100100,700,700,700,700,0
20231212,114400,100100,700,700,700,700,0
20231212,114300,100100,700,700,700,700,0
20231212,114200,100100,700,700,700,700,0
20231212,114100,100100,700,700,700,700,0
20231212,114000,100100,700,700,700,700,0
20231212,113900,100100,700,700,700,700,0
20231212,113800,100100,700,700,700,700,0
20231212,113700,100100,700,700,700,700,0
20231212,113600,100100,700,700,700,700,0
20231212,113500,100100,700,700,700,700,0
20231212,113400,100100,700,700,700,700,0
20231212,113300,100100,700,700,700,700,0
20231212,113200,100100,700,700,700,700,0
20231212,113100,100100,700,700,700,700,0
20231212,113000,100100,700,700,700,700,0
20231212,112900,100100,700,700,700,700,0
20231212,112800,100100,700,700,700,700,0
20231212,112700,100100,700,700,700,700,0
20231212,112600,100100,700,700,700,700,0
20231212,112500,100100,700,700,700,700,0
20231212,112400,100100,700,700,700,700,0
20231212,112300,100100,700,700,700,700,0
20231212,112200,100100,700,700,700,700,0
20231212,112100,100100,700,700,700,700,0
20231212,112000,100100,700,700,700,700,0
20231212,111900,100100,700,700,700,700,0
20231212,111800,100100,700,700,700,700,0
20231212,111700,100100,700,700,700,700,0
20231212,111600,100100,700,700,700,700,0
20231212,111500,100100,700,700,700,700,0
20231212,111400,100100,700,700,700,700,0
20231212,111300,100100,700,700,700,700,0
20231212,111200,100100,700,700,700,700,0
20231212,111100,100100,700,700,700,700,0
20231212,111000,100100,700,700,700,700,0
20231212,110900,100100,700,700,700,700,0
20231212,110800,100100,700,700,700,700,0
20231212,110700,100100,700,700,700,700,0
20231212,110600,100100,700,700,700,700,0
20231212,110500,100100,700,700,700,700,0
20231212,110400,100100,700,700,700,700,0
20231212,110300,100100,700,700,700,700,0
20231212,110200,100100,700,700,700,700,0
20231212,110100,100100,700,700,700,700,0
20231212,110000,100100,700,700,700,700,0
20231212,105900,100100,700,700,700,700,0
20231212,105800,100100,700,700,700,700,0
20231212,105700,100100,700,700,700,700,0
20231212,105600,100100,700,700,700,700,0
20231212,105500,100100,700,700,700,700,0
20231212,105400,100100,700,700,700,700,0
20231212,105300,100100,700,700,700,700,0
20231212,105200,100100,700,700,700,700,0
20231212,105100,100100,700,700,700,700,0
20231212,105000,100100,700,700,700,700,0
20231212,104900,100100,700,700,700,700,0
20231212,104800,100100,700,700,700,700,0
20231212,104700,100100,700,700,700,700,0
20231212,104600,100100,700,700,700,700,0
20231212,104500,100100,700,700,700,700,0
20231212,104400,100100,700,700,700,700,0
20231212,104300,100100,700,700,700,700,0
20231212,104200,100100,700,700,700,700,0
20231212,104100,100100,700,700,700,700,0
20231212,104000,100100,700,700,700,700,0
20231212,103900,100100,700,700,700,700,0
20231212,103800,100100,700,700,700,700,0
20231212,103700,100100,700,700,700,700,0
20231212,103600,100100,700,700,700,700,0
20231212,103500,100100,700,700,700,700,0
20231212,103400,100100,700,700,700,700,0
20231212,103300,100100,700,700,700,700,0
20231212,103200,100100,700,700,700,700,0
20231212,103100,100100,700,700,700,700,0
20231212,103000,100100,700,700,700,700,0
20231212,102900,100100,700,700,700,700,0
20231212,102800,100100,700,700,700,700,0
20231212,102700,100100,700,700,700,700,0
20231212,102600,100100,700,700,700,700,0
20231212,102500,100100,700,700,700,700,0
20231212,102400,100100,700,700,700,700,0
20231212,102300,100100,700,700,700,700,0
20231212,102200,100100,700,700,700,700,0
20231212,102100,100100,700,700,700,700,0
20231212,102000,100100,700,700,700,700,0
20231212,101900,100100,700,700,700,700,0
20231212,101800,100100,700,700,700,700,0
20231212,101700,100100,700,700,700,700,0
20231212,101600,100100,700,700,700,700,0
20231212,101500,100100,700,700,700,700,0
20231212,101400,100100,700,700,700,700,0
20231212,101300,100100,700,700,700,700,0
20231212,101200,100100,700,700,700,700,0
20231212,101100,100100,700,700,700,700,0
20231212,101000,100100,700,700,700,700,0
20231212,100900,100100,700,700,700,700,0
20231212,100800,100100,700,700,700,700,0
20231212,100700,100100,700,700,700,700,0
20231212,100600,100100,700,700,700,700,0
20231212,100500,100100,700,700,700,700,0
20231212,100400,100100,700,700,700,700,0
20231212,100300,100100,700,700,700,700,0
20231212,100200,100100,700,700,700,700,0
20231212,100100,100100,700,700,700,700,0
20231212,100000,100100,700,700,700,700,0
20231212,095900,100100,700,700,700,700,0
20231212,095800,100100,700,700,700,700,0
20231212,095700,100100,700,700,700,700,0
20231212,095600,100100,700,700,700,700,0
20231212,095500,100100,700,700,700,700,0
20231212,095400,100100,700,700,700,700,0
20231212,095300,100100,700,700,700,700,0
20231212,095200,100100,700,700,700,700,0
20231212,095100,100100,700,700,700,700,0
20231212,095000,100100,700,700,700,700,0
20231212,094900,100100,700,700,700,700,0
20231212,094800,100100,700,700,700,700,0
20231212,094700,100100,700,700,700,700,0
20231212,094600,100100,700,700,700,700,0
20231212,094500,100100,700,700,700,700,0
20231212,094400,100100,700,700,700,700,0
20231212,094300,100100,700,700,700,700,0
20231212,094200,100100,700,700,700,700,0
20231212,094100,100100,700,700,700,700,0
20231212,094000,100100,700,700,700,700,0
20231212,093900,100100,700,700,700,700,0
20231212,093800,100100,700,700,700,700,0
20231212,093700,100100,700,700,700,700,0
20231212,093600,100100,700,700,700,700,0
20231212,093500,100100,700,700,700,700,0
20231212,093400,100100,700,700,700,700,0
20231212,093300,100100,700,700,700,700,0
20231212,093200,100100,700,700,700,700,0
20231212,093100,100100,700,700,700,700,0
20231212,093000,100100,700,700,700,700,0
20231212,092900,100100,700,700,700,700,0
20231212,092800,100100,700,700,700,700,0
20231212,092700,100100,700,700,700,700,0
20231212,092600,100100,700,700,700,700,0
20231212,092500,100100,700,700,700,700,0
20231212,092400,100100,700,700,700,700,133
20231212,092300,7000,700,700,700,700,0
20231212,092200,7000,700,700,700,700,0
20231212,092100,7000,700,700,700,700,0
20231212,092000,7000,700,700,700,700,0
20231212,091900,7000,700,700,700,700,0
20231212,091800,7000,700,700,700,700,0
20231212,091700,7000,700,700,700,700,0
20231212,091600,7000,700,700,700,700,0
20231212,091500,7000,700,700,700,700,10
20231212,091400,0,700,700,700,700,0
20231212,091300,0,700,700,700,700,0
20231212,091200,0,700,700,700,700,0
20231212,091100,0,700,700,700,700,0
20231212,091000,0,700,700,700,700,0
20231212,090900,0,700,700,700,700,0
20231212,090800,0,700,700,700,700,0
20231212,090700,0,700,700,700,700,0
20231212,090600,0,700,700,700,700,0
20231212,090500,0,700,700,700,700,0
20231212,090400,0,700,700,700,700,0
20231212,090300,0,700,700,700,700,0
20231212,090200,0,700,700,700,700,0
20231212,090100,0,700,700,700,700,0
20231212,090000,0,700,700,700,700,0