KissMeData/379390/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,213000,9600,9600,9600,9600,9600,1
20241216,212900,9600,9600,9600,9600,9600,0
20241216,212800,9600,9600,9600,9600,9600,0
20241216,212700,9600,9600,9600,9600,9600,0
20241216,212600,9600,9600,9600,9600,9600,0
20241216,212500,9600,9600,9600,9600,9600,0
20241216,212400,9600,9600,9600,9600,9600,0
20241216,212300,9600,9600,9600,9600,9600,0
20241216,212200,9600,9600,9600,9600,9600,0
20241216,212100,9600,9600,9600,9600,9600,0
20241216,212000,9600,9600,9600,9600,9600,0
20241216,211900,9600,9600,9600,9600,9600,0
20241216,211800,9600,9600,9600,9600,9600,0
20241216,211700,9600,9600,9600,9600,9600,0
20241216,211600,9600,9600,9600,9600,9600,0
20241216,211500,9600,9600,9600,9600,9600,0
20241216,211400,9600,9600,9600,9600,9600,0
20241216,211300,9600,9600,9600,9600,9600,0
20241216,211200,9600,9600,9600,9600,9600,0
20241216,211100,9600,9600,9600,9600,9600,0
20241216,211000,9600,9600,9600,9600,9600,0
20241216,210900,9600,9600,9600,9600,9600,0
20241216,210800,9600,9600,9600,9600,9600,0
20241216,210700,9600,9600,9600,9600,9600,0
20241216,210600,9600,9600,9600,9600,9600,0
20241216,210500,9600,9600,9600,9600,9600,0
20241216,210400,9600,9600,9600,9600,9600,0
20241216,210300,9600,9600,9600,9600,9600,0
20241216,210200,9600,9600,9600,9600,9600,0
20241216,210100,9600,9600,9600,9600,9600,0
20241216,210000,9600,9600,9600,9600,9600,1
20241216,205900,9600,9600,9600,9600,9600,0
20241216,205800,9600,9600,9600,9600,9600,0
20241216,205700,9600,9600,9600,9600,9600,0
20241216,205600,9600,9600,9600,9600,9600,0
20241216,205500,9600,9600,9600,9600,9600,0
20241216,205400,9600,9600,9600,9600,9600,0
20241216,205300,9600,9600,9600,9600,9600,0
20241216,205200,9600,9600,9600,9600,9600,0
20241216,205100,9600,9600,9600,9600,9600,0
20241216,205000,9600,9600,9600,9600,9600,0
20241216,204900,9600,9600,9600,9600,9600,0
20241216,204800,9600,9600,9600,9600,9600,0
20241216,204700,9600,9600,9600,9600,9600,0
20241216,204600,9600,9600,9600,9600,9600,0
20241216,204500,9600,9600,9600,9600,9600,0
20241216,204400,9600,9600,9600,9600,9600,0
20241216,204300,9600,9600,9600,9600,9600,0
20241216,204200,9600,9600,9600,9600,9600,0
20241216,204100,9600,9600,9600,9600,9600,0
20241216,204000,9600,9600,9600,9600,9600,0
20241216,203900,9600,9600,9600,9600,9600,0
20241216,203800,9600,9600,9600,9600,9600,0
20241216,203700,9600,9600,9600,9600,9600,0
20241216,203600,9600,9600,9600,9600,9600,0
20241216,203500,9600,9600,9600,9600,9600,0
20241216,203400,9600,9600,9600,9600,9600,0
20241216,203300,9600,9600,9600,9600,9600,0
20241216,203200,9600,9600,9600,9600,9600,0
20241216,203100,9600,9600,9600,9600,9600,0
20241216,203000,9600,9600,9600,9600,9600,1
20241216,202900,9600,9600,9600,9600,9600,0
20241216,202800,9600,9600,9600,9600,9600,0
20241216,202700,9600,9600,9600,9600,9600,0
20241216,202600,9600,9600,9600,9600,9600,0
20241216,202500,9600,9600,9600,9600,9600,0
20241216,202400,9600,9600,9600,9600,9600,0
20241216,202300,9600,9600,9600,9600,9600,0
20241216,202200,9600,9600,9600,9600,9600,0
20241216,202100,9600,9600,9600,9600,9600,0
20241216,202000,9600,9600,9600,9600,9600,0
20241216,201900,9600,9600,9600,9600,9600,0
20241216,201800,9600,9600,9600,9600,9600,0
20241216,201700,9600,9600,9600,9600,9600,0
20241216,201600,9600,9600,9600,9600,9600,0
20241216,201500,9600,9600,9600,9600,9600,0
20241216,201400,9600,9600,9600,9600,9600,0
20241216,201300,9600,9600,9600,9600,9600,0
20241216,201200,9600,9600,9600,9600,9600,0
20241216,201100,9600,9600,9600,9600,9600,0
20241216,201000,9600,9600,9600,9600,9600,0
20241216,200900,9600,9600,9600,9600,9600,0
20241216,200800,9600,9600,9600,9600,9600,0
20241216,200700,9600,9600,9600,9600,9600,0
20241216,200600,9600,9600,9600,9600,9600,0
20241216,200500,9600,9600,9600,9600,9600,0
20241216,200400,9600,9600,9600,9600,9600,0
20241216,200300,9600,9600,9600,9600,9600,0
20241216,200200,9600,9600,9600,9600,9600,0
20241216,200100,9600,9600,9600,9600,9600,0
20241216,200000,9600,9600,9600,9600,9600,1
20241216,195900,9600,9600,9600,9600,9600,0
20241216,195800,9600,9600,9600,9600,9600,0
20241216,195700,9600,9600,9600,9600,9600,0
20241216,195600,9600,9600,9600,9600,9600,0
20241216,195500,9600,9600,9600,9600,9600,0
20241216,195400,9600,9600,9600,9600,9600,0
20241216,195300,9600,9600,9600,9600,9600,0
20241216,195200,9600,9600,9600,9600,9600,0
20241216,195100,9600,9600,9600,9600,9600,0
20241216,195000,9600,9600,9600,9600,9600,0
20241216,194900,9600,9600,9600,9600,9600,0
20241216,194800,9600,9600,9600,9600,9600,0
20241216,194700,9600,9600,9600,9600,9600,0
20241216,194600,9600,9600,9600,9600,9600,0
20241216,194500,9600,9600,9600,9600,9600,0
20241216,194400,9600,9600,9600,9600,9600,0
20241216,194300,9600,9600,9600,9600,9600,0
20241216,194200,9600,9600,9600,9600,9600,0
20241216,194100,9600,9600,9600,9600,9600,0
20241216,194000,9600,9600,9600,9600,9600,0
20241216,193900,9600,9600,9600,9600,9600,0
20241216,193800,9600,9600,9600,9600,9600,0
20241216,193700,9600,9600,9600,9600,9600,0
20241216,193600,9600,9600,9600,9600,9600,0
20241216,193500,9600,9600,9600,9600,9600,0
20241216,193400,9600,9600,9600,9600,9600,0
20241216,193300,9600,9600,9600,9600,9600,0
20241216,193200,9600,9600,9600,9600,9600,0
20241216,193100,9600,9600,9600,9600,9600,0
20241216,193000,9600,9600,9600,9600,9600,1
20241216,192900,9600,9600,9600,9600,9600,0
20241216,192800,9600,9600,9600,9600,9600,0
20241216,192700,9600,9600,9600,9600,9600,0
20241216,192600,9600,9600,9600,9600,9600,0
20241216,192500,9600,9600,9600,9600,9600,0
20241216,192400,9600,9600,9600,9600,9600,0
20241216,192300,9600,9600,9600,9600,9600,0
20241216,192200,9600,9600,9600,9600,9600,0
20241216,192100,9600,9600,9600,9600,9600,0
20241216,192000,9600,9600,9600,9600,9600,0
20241216,191900,9600,9600,9600,9600,9600,0
20241216,191800,9600,9600,9600,9600,9600,0
20241216,191700,9600,9600,9600,9600,9600,0
20241216,191600,9600,9600,9600,9600,9600,0
20241216,191500,9600,9600,9600,9600,9600,0
20241216,191400,9600,9600,9600,9600,9600,0
20241216,191300,9600,9600,9600,9600,9600,0
20241216,191200,9600,9600,9600,9600,9600,0
20241216,191100,9600,9600,9600,9600,9600,0
20241216,191000,9600,9600,9600,9600,9600,0
20241216,190900,9600,9600,9600,9600,9600,0
20241216,190800,9600,9600,9600,9600,9600,0
20241216,190700,9600,9600,9600,9600,9600,0
20241216,190600,9600,9600,9600,9600,9600,0
20241216,190500,9600,9600,9600,9600,9600,0
20241216,190400,9600,9600,9600,9600,9600,0
20241216,190300,9600,9600,9600,9600,9600,0
20241216,190200,9600,9600,9600,9600,9600,0
20241216,190100,9600,9600,9600,9600,9600,0
20241216,190000,9600,9600,9600,9600,9600,1
20241216,185900,9600,9600,9600,9600,9600,0
20241216,185800,9600,9600,9600,9600,9600,0
20241216,185700,9600,9600,9600,9600,9600,0
20241216,185600,9600,9600,9600,9600,9600,0
20241216,185500,9600,9600,9600,9600,9600,0
20241216,185400,9600,9600,9600,9600,9600,0
20241216,185300,9600,9600,9600,9600,9600,0
20241216,185200,9600,9600,9600,9600,9600,0
20241216,185100,9600,9600,9600,9600,9600,0
20241216,185000,9600,9600,9600,9600,9600,0
20241216,184900,9600,9600,9600,9600,9600,0
20241216,184800,9600,9600,9600,9600,9600,0
20241216,184700,9600,9600,9600,9600,9600,0
20241216,184600,9600,9600,9600,9600,9600,0
20241216,184500,9600,9600,9600,9600,9600,0
20241216,184400,9600,9600,9600,9600,9600,0
20241216,184300,9600,9600,9600,9600,9600,0
20241216,184200,9600,9600,9600,9600,9600,0
20241216,184100,9600,9600,9600,9600,9600,0
20241216,184000,9600,9600,9600,9600,9600,0
20241216,183900,9600,9600,9600,9600,9600,0
20241216,183800,9600,9600,9600,9600,9600,0
20241216,183700,9600,9600,9600,9600,9600,0
20241216,183600,9600,9600,9600,9600,9600,0
20241216,183500,9600,9600,9600,9600,9600,0
20241216,183400,9600,9600,9600,9600,9600,0
20241216,183300,9600,9600,9600,9600,9600,0
20241216,183200,9600,9600,9600,9600,9600,0
20241216,183100,9600,9600,9600,9600,9600,0
20241216,183000,9600,9600,9600,9600,9600,1
20241216,182900,9600,9600,9600,9600,9600,0
20241216,182800,9600,9600,9600,9600,9600,0
20241216,182700,9600,9600,9600,9600,9600,0
20241216,182600,9600,9600,9600,9600,9600,0
20241216,182500,9600,9600,9600,9600,9600,0
20241216,182400,9600,9600,9600,9600,9600,0
20241216,182300,9600,9600,9600,9600,9600,0
20241216,182200,9600,9600,9600,9600,9600,0
20241216,182100,9600,9600,9600,9600,9600,0
20241216,182000,9600,9600,9600,9600,9600,0
20241216,181900,9600,9600,9600,9600,9600,0
20241216,181800,9600,9600,9600,9600,9600,0
20241216,181700,9600,9600,9600,9600,9600,0
20241216,181600,9600,9600,9600,9600,9600,0
20241216,181500,9600,9600,9600,9600,9600,0
20241216,181400,9600,9600,9600,9600,9600,0
20241216,181300,9600,9600,9600,9600,9600,0
20241216,181200,9600,9600,9600,9600,9600,0
20241216,181100,9600,9600,9600,9600,9600,0
20241216,181000,9600,9600,9600,9600,9600,0
20241216,180900,9600,9600,9600,9600,9600,0
20241216,180800,9600,9600,9600,9600,9600,0
20241216,180700,9600,9600,9600,9600,9600,0
20241216,180600,9600,9600,9600,9600,9600,0
20241216,180500,9600,9600,9600,9600,9600,0
20241216,180400,9600,9600,9600,9600,9600,0
20241216,180300,9600,9600,9600,9600,9600,0
20241216,180200,9600,9600,9600,9600,9600,0
20241216,180100,9600,9600,9600,9600,9600,0
20241216,180000,9600,9600,9600,9600,9600,1
20241216,175900,9600,9600,9600,9600,9600,0
20241216,175800,9600,9600,9600,9600,9600,0
20241216,175700,9600,9600,9600,9600,9600,0
20241216,175600,9600,9600,9600,9600,9600,0
20241216,175500,9600,9600,9600,9600,9600,0
20241216,175400,9600,9600,9600,9600,9600,0
20241216,175300,9600,9600,9600,9600,9600,0
20241216,175200,9600,9600,9600,9600,9600,0
20241216,175100,9600,9600,9600,9600,9600,0
20241216,175000,9600,9600,9600,9600,9600,0
20241216,174900,9600,9600,9600,9600,9600,0
20241216,174800,9600,9600,9600,9600,9600,0
20241216,174700,9600,9600,9600,9600,9600,0
20241216,174600,9600,9600,9600,9600,9600,0
20241216,174500,9600,9600,9600,9600,9600,0
20241216,174400,9600,9600,9600,9600,9600,0
20241216,174300,9600,9600,9600,9600,9600,0
20241216,174200,9600,9600,9600,9600,9600,0
20241216,174100,9600,9600,9600,9600,9600,0
20241216,174000,9600,9600,9600,9600,9600,0
20241216,173900,9600,9600,9600,9600,9600,0
20241216,173800,9600,9600,9600,9600,9600,0
20241216,173700,9600,9600,9600,9600,9600,0
20241216,173600,9600,9600,9600,9600,9600,0
20241216,173500,9600,9600,9600,9600,9600,0
20241216,173400,9600,9600,9600,9600,9600,0
20241216,173300,9600,9600,9600,9600,9600,0
20241216,173200,9600,9600,9600,9600,9600,0
20241216,173100,9600,9600,9600,9600,9600,0
20241216,173000,9600,9600,9600,9600,9600,1
20241216,172900,9600,9600,9600,9600,9600,0
20241216,172800,9600,9600,9600,9600,9600,0
20241216,172700,9600,9600,9600,9600,9600,0
20241216,172600,9600,9600,9600,9600,9600,0
20241216,172500,9600,9600,9600,9600,9600,0
20241216,172400,9600,9600,9600,9600,9600,0
20241216,172300,9600,9600,9600,9600,9600,0
20241216,172200,9600,9600,9600,9600,9600,0
20241216,172100,9600,9600,9600,9600,9600,0
20241216,172000,9600,9600,9600,9600,9600,0
20241216,171900,9600,9600,9600,9600,9600,0
20241216,171800,9600,9600,9600,9600,9600,0
20241216,171700,9600,9600,9600,9600,9600,0
20241216,171600,9600,9600,9600,9600,9600,0
20241216,171500,9600,9600,9600,9600,9600,0
20241216,171400,9600,9600,9600,9600,9600,0
20241216,171300,9600,9600,9600,9600,9600,0
20241216,171200,9600,9600,9600,9600,9600,0
20241216,171100,9600,9600,9600,9600,9600,0
20241216,171000,9600,9600,9600,9600,9600,0
20241216,170900,9600,9600,9600,9600,9600,0
20241216,170800,9600,9600,9600,9600,9600,0
20241216,170700,9600,9600,9600,9600,9600,0
20241216,170600,9600,9600,9600,9600,9600,0
20241216,170500,9600,9600,9600,9600,9600,0
20241216,170400,9600,9600,9600,9600,9600,0
20241216,170300,9600,9600,9600,9600,9600,0
20241216,170200,9600,9600,9600,9600,9600,0
20241216,170100,9600,9600,9600,9600,9600,0
20241216,170000,9600,9600,9600,9600,9600,1
20241216,165900,9600,9600,9600,9600,9600,0
20241216,165800,9600,9600,9600,9600,9600,0
20241216,165700,9600,9600,9600,9600,9600,0
20241216,165600,9600,9600,9600,9600,9600,0
20241216,165500,9600,9600,9600,9600,9600,0
20241216,165400,9600,9600,9600,9600,9600,0
20241216,165300,9600,9600,9600,9600,9600,0
20241216,165200,9600,9600,9600,9600,9600,0
20241216,165100,9600,9600,9600,9600,9600,0
20241216,165000,9600,9600,9600,9600,9600,0
20241216,164900,9600,9600,9600,9600,9600,0
20241216,164800,9600,9600,9600,9600,9600,0
20241216,164700,9600,9600,9600,9600,9600,0
20241216,164600,9600,9600,9600,9600,9600,0
20241216,164500,9600,9600,9600,9600,9600,0
20241216,164400,9600,9600,9600,9600,9600,0
20241216,164300,9600,9600,9600,9600,9600,0
20241216,164200,9600,9600,9600,9600,9600,0
20241216,164100,9600,9600,9600,9600,9600,0
20241216,164000,9600,9600,9600,9600,9600,0
20241216,163900,9600,9600,9600,9600,9600,0
20241216,163800,9600,9600,9600,9600,9600,0
20241216,163700,9600,9600,9600,9600,9600,0
20241216,163600,9600,9600,9600,9600,9600,0
20241216,163500,9600,9600,9600,9600,9600,0
20241216,163400,9600,9600,9600,9600,9600,0
20241216,163300,9600,9600,9600,9600,9600,0
20241216,163200,9600,9600,9600,9600,9600,0
20241216,163100,9600,9600,9600,9600,9600,0
20241216,163000,9600,9600,9600,9600,9600,1
20241216,162900,9600,9600,9600,9600,9600,0
20241216,162800,9600,9600,9600,9600,9600,0
20241216,162700,9600,9600,9600,9600,9600,0
20241216,162600,9600,9600,9600,9600,9600,0
20241216,162500,9600,9600,9600,9600,9600,0
20241216,162400,9600,9600,9600,9600,9600,0
20241216,162300,9600,9600,9600,9600,9600,0
20241216,162200,9600,9600,9600,9600,9600,0
20241216,162100,9600,9600,9600,9600,9600,0
20241216,162000,9600,9600,9600,9600,9600,0
20241216,161900,9600,9600,9600,9600,9600,0
20241216,161800,9600,9600,9600,9600,9600,0
20241216,161700,9600,9600,9600,9600,9600,0
20241216,161600,9600,9600,9600,9600,9600,0
20241216,161500,9600,9600,9600,9600,9600,0
20241216,161400,9600,9600,9600,9600,9600,0
20241216,161300,9600,9600,9600,9600,9600,0
20241216,161200,9600,9600,9600,9600,9600,0
20241216,161100,9600,9600,9600,9600,9600,0
20241216,161000,9600,9600,9600,9600,9600,0
20241216,160900,9600,9600,9600,9600,9600,0
20241216,160800,9600,9600,9600,9600,9600,0
20241216,160700,9600,9600,9600,9600,9600,0
20241216,160600,9600,9600,9600,9600,9600,0
20241216,160500,9600,9600,9600,9600,9600,0
20241216,160400,9600,9600,9600,9600,9600,0
20241216,160300,9600,9600,9600,9600,9600,0
20241216,160200,9600,9600,9600,9600,9600,0
20241216,160100,9600,9600,9600,9600,9600,0
20241216,160000,9600,9600,9600,9600,9600,1
20241216,155900,9600,9600,9600,9600,9600,0
20241216,155800,9600,9600,9600,9600,9600,0
20241216,155700,9600,9600,9600,9600,9600,0
20241216,155600,9600,9600,9600,9600,9600,0
20241216,155500,9600,9600,9600,9600,9600,0
20241216,155400,9600,9600,9600,9600,9600,0
20241216,155300,9600,9600,9600,9600,9600,0
20241216,155200,9600,9600,9600,9600,9600,0
20241216,155100,9600,9600,9600,9600,9600,0
20241216,155000,9600,9600,9600,9600,9600,0
20241216,154900,9600,9600,9600,9600,9600,0
20241216,154800,9600,9600,9600,9600,9600,0
20241216,154700,9600,9600,9600,9600,9600,0
20241216,154600,9600,9600,9600,9600,9600,0
20241216,154500,9600,9600,9600,9600,9600,0
20241216,154400,9600,9600,9600,9600,9600,0
20241216,154300,9600,9600,9600,9600,9600,0
20241216,154200,9600,9600,9600,9600,9600,0
20241216,154100,9600,9600,9600,9600,9600,0
20241216,154000,9600,9600,9600,9600,9600,0
20241216,153900,9600,9600,9600,9600,9600,0
20241216,153800,9600,9600,9600,9600,9600,0
20241216,153700,9600,9600,9600,9600,9600,0
20241216,153600,9600,9600,9600,9600,9600,0
20241216,153500,9600,9600,9600,9600,9600,0
20241216,153400,9600,9600,9600,9600,9600,0
20241216,153300,9600,9600,9600,9600,9600,0
20241216,153200,9600,9600,9600,9600,9600,0
20241216,153100,9600,9600,9600,9600,9600,0
20241216,153000,9600,9600,9600,9600,9600,1
20241216,152900,9600,9600,9600,9600,9600,0
20241216,152800,9600,9600,9600,9600,9600,0
20241216,152700,9600,9600,9600,9600,9600,0
20241216,152600,9600,9600,9600,9600,9600,0
20241216,152500,9600,9600,9600,9600,9600,0
20241216,152400,9600,9600,9600,9600,9600,0
20241216,152300,9600,9600,9600,9600,9600,0
20241216,152200,9600,9600,9600,9600,9600,0
20241216,152100,9600,9600,9600,9600,9600,0
20241216,152000,9600,9600,9600,9600,9600,0
20241216,151900,9600,9600,9600,9600,9600,0
20241216,151800,9600,9600,9600,9600,9600,0
20241216,151700,9600,9600,9600,9600,9600,0
20241216,151600,9600,9600,9600,9600,9600,0
20241216,151500,9600,9600,9600,9600,9600,0
20241216,151400,9600,9600,9600,9600,9600,0
20241216,151300,9600,9600,9600,9600,9600,0
20241216,151200,9600,9600,9600,9600,9600,0
20241216,151100,9600,9600,9600,9600,9600,0
20241216,151000,9600,9600,9600,9600,9600,0
20241216,150900,9600,9600,9600,9600,9600,0
20241216,150800,9600,9600,9600,9600,9600,0
20241216,150700,9600,9600,9600,9600,9600,0
20241216,150600,9600,9600,9600,9600,9600,0
20241216,150500,9600,9600,9600,9600,9600,0
20241216,150400,9600,9600,9600,9600,9600,0
20241216,150300,9600,9600,9600,9600,9600,0
20241216,150200,9600,9600,9600,9600,9600,0
20241216,150100,9600,9600,9600,9600,9600,0
20241216,150000,9600,9600,9600,9600,9600,0
20241216,145900,9600,9600,9600,9600,9600,0
20241216,145800,9600,9600,9600,9600,9600,0
20241216,145700,9600,9600,9600,9600,9600,0
20241216,145600,9600,9600,9600,9600,9600,0
20241216,145500,9600,9600,9600,9600,9600,0
20241216,145400,9600,9600,9600,9600,9600,0
20241216,145300,9600,9600,9600,9600,9600,0
20241216,145200,9600,9600,9600,9600,9600,0
20241216,145100,9600,9600,9600,9600,9600,0
20241216,145000,9600,9600,9600,9600,9600,0
20241216,144900,9600,9600,9600,9600,9600,0
20241216,144800,9600,9600,9600,9600,9600,0
20241216,144700,9600,9600,9600,9600,9600,0
20241216,144600,9600,9600,9600,9600,9600,0
20241216,144500,9600,9600,9600,9600,9600,0
20241216,144400,9600,9600,9600,9600,9600,0
20241216,144300,9600,9600,9600,9600,9600,0
20241216,144200,9600,9600,9600,9600,9600,0
20241216,144100,9600,9600,9600,9600,9600,0
20241216,144000,9600,9600,9600,9600,9600,0
20241216,143900,9600,9600,9600,9600,9600,0
20241216,143800,9600,9600,9600,9600,9600,0
20241216,143700,9600,9600,9600,9600,9600,0
20241216,143600,9600,9600,9600,9600,9600,0
20241216,143500,9600,9600,9600,9600,9600,0
20241216,143400,9600,9600,9600,9600,9600,0
20241216,143300,9600,9600,9600,9600,9600,0
20241216,143200,9600,9600,9600,9600,9600,0
20241216,143100,9600,9600,9600,9600,9600,0
20241216,143000,9600,9600,9600,9600,9600,0
20241216,142900,9600,9600,9600,9600,9600,0
20241216,142800,9600,9600,9600,9600,9600,0
20241216,142700,9600,9600,9600,9600,9600,0
20241216,142600,9600,9600,9600,9600,9600,0
20241216,142500,9600,9600,9600,9600,9600,0
20241216,142400,9600,9600,9600,9600,9600,0
20241216,142300,9600,9600,9600,9600,9600,0
20241216,142200,9600,9600,9600,9600,9600,0
20241216,142100,9600,9600,9600,9600,9600,0
20241216,142000,9600,9600,9600,9600,9600,0
20241216,141900,9600,9600,9600,9600,9600,0
20241216,141800,9600,9600,9600,9600,9600,0
20241216,141700,9600,9600,9600,9600,9600,0
20241216,141600,9600,9600,9600,9600,9600,0
20241216,141500,9600,9600,9600,9600,9600,0
20241216,141400,9600,9600,9600,9600,9600,0
20241216,141300,9600,9600,9600,9600,9600,0
20241216,141200,9600,9600,9600,9600,9600,0
20241216,141100,9600,9600,9600,9600,9600,0
20241216,141000,9600,9600,9600,9600,9600,0
20241216,140900,9600,9600,9600,9600,9600,0
20241216,140800,9600,9600,9600,9600,9600,0
20241216,140700,9600,9600,9600,9600,9600,0
20241216,140600,9600,9600,9600,9600,9600,0
20241216,140500,9600,9600,9600,9600,9600,0
20241216,140400,9600,9600,9600,9600,9600,0
20241216,140300,9600,9600,9600,9600,9600,0
20241216,140200,9600,9600,9600,9600,9600,0
20241216,140100,9600,9600,9600,9600,9600,0
20241216,140000,9600,9600,9600,9600,9600,0
20241216,135900,9600,9600,9600,9600,9600,0
20241216,135800,9600,9600,9600,9600,9600,0
20241216,135700,9600,9600,9600,9600,9600,0
20241216,135600,9600,9600,9600,9600,9600,0
20241216,135500,9600,9600,9600,9600,9600,0
20241216,135400,9600,9600,9600,9600,9600,0
20241216,135300,9600,9600,9600,9600,9600,0
20241216,135200,9600,9600,9600,9600,9600,0
20241216,135100,9600,9600,9600,9600,9600,0
20241216,135000,9600,9600,9600,9600,9600,0
20241216,134900,9600,9600,9600,9600,9600,0
20241216,134800,9600,9600,9600,9600,9600,0
20241216,134700,9600,9600,9600,9600,9600,0
20241216,134600,9600,9600,9600,9600,9600,0
20241216,134500,9600,9600,9600,9600,9600,0
20241216,134400,9600,9600,9600,9600,9600,0
20241216,134300,9600,9600,9600,9600,9600,0
20241216,134200,9600,9600,9600,9600,9600,0
20241216,134100,9600,9600,9600,9600,9600,0
20241216,134000,9600,9600,9600,9600,9600,0
20241216,133900,9600,9600,9600,9600,9600,0
20241216,133800,9600,9600,9600,9600,9600,0
20241216,133700,9600,9600,9600,9600,9600,0
20241216,133600,9600,9600,9600,9600,9600,0
20241216,133500,9600,9600,9600,9600,9600,0
20241216,133400,9600,9600,9600,9600,9600,0
20241216,133300,9600,9600,9600,9600,9600,0
20241216,133200,9600,9600,9600,9600,9600,0
20241216,133100,9600,9600,9600,9600,9600,0
20241216,133000,9600,9600,9600,9600,9600,0
20241216,132900,9600,9600,9600,9600,9600,0
20241216,132800,9600,9600,9600,9600,9600,0
20241216,132700,9600,9600,9600,9600,9600,0
20241216,132600,9600,9600,9600,9600,9600,0
20241216,132500,9600,9600,9600,9600,9600,0
20241216,132400,9600,9600,9600,9600,9600,0
20241216,132300,9600,9600,9600,9600,9600,0
20241216,132200,9600,9600,9600,9600,9600,0
20241216,132100,9600,9600,9600,9600,9600,0
20241216,132000,9600,9600,9600,9600,9600,0
20241216,131900,9600,9600,9600,9600,9600,0
20241216,131800,9600,9600,9600,9600,9600,0
20241216,131700,9600,9600,9600,9600,9600,0
20241216,131600,9600,9600,9600,9600,9600,0
20241216,131500,9600,9600,9600,9600,9600,0
20241216,131400,9600,9600,9600,9600,9600,0
20241216,131300,9600,9600,9600,9600,9600,0
20241216,131200,9600,9600,9600,9600,9600,0
20241216,131100,9600,9600,9600,9600,9600,0
20241216,131000,9600,9600,9600,9600,9600,0
20241216,130900,9600,9600,9600,9600,9600,0
20241216,130800,9600,9600,9600,9600,9600,0
20241216,130700,9600,9600,9600,9600,9600,0
20241216,130600,9600,9600,9600,9600,9600,0
20241216,130500,9600,9600,9600,9600,9600,0
20241216,130400,9600,9600,9600,9600,9600,0
20241216,130300,9600,9600,9600,9600,9600,0
20241216,130200,9600,9600,9600,9600,9600,0
20241216,130100,9600,9600,9600,9600,9600,0
20241216,130000,9600,9600,9600,9600,9600,0
20241216,125900,9600,9600,9600,9600,9600,0
20241216,125800,9600,9600,9600,9600,9600,0
20241216,125700,9600,9600,9600,9600,9600,0
20241216,125600,9600,9600,9600,9600,9600,0
20241216,125500,9600,9600,9600,9600,9600,0
20241216,125400,9600,9600,9600,9600,9600,0
20241216,125300,9600,9600,9600,9600,9600,0
20241216,125200,9600,9600,9600,9600,9600,0
20241216,125100,9600,9600,9600,9600,9600,0
20241216,125000,9600,9600,9600,9600,9600,0
20241216,124900,9600,9600,9600,9600,9600,0
20241216,124800,9600,9600,9600,9600,9600,0
20241216,124700,9600,9600,9600,9600,9600,0
20241216,124600,9600,9600,9600,9600,9600,0
20241216,124500,9600,9600,9600,9600,9600,0
20241216,124400,9600,9600,9600,9600,9600,0
20241216,124300,9600,9600,9600,9600,9600,0
20241216,124200,9600,9600,9600,9600,9600,0
20241216,124100,9600,9600,9600,9600,9600,0
20241216,124000,9600,9600,9600,9600,9600,0
20241216,123900,9600,9600,9600,9600,9600,0
20241216,123800,9600,9600,9600,9600,9600,0
20241216,123700,9600,9600,9600,9600,9600,0
20241216,123600,9600,9600,9600,9600,9600,0
20241216,123500,9600,9600,9600,9600,9600,0
20241216,123400,9600,9600,9600,9600,9600,0
20241216,123300,9600,9600,9600,9600,9600,0
20241216,123200,9600,9600,9600,9600,9600,0
20241216,123100,9600,9600,9600,9600,9600,0
20241216,123000,9600,9600,9600,9600,9600,0
20241216,122900,9600,9600,9600,9600,9600,0
20241216,122800,9600,9600,9600,9600,9600,0
20241216,122700,9600,9600,9600,9600,9600,0
20241216,122600,9600,9600,9600,9600,9600,0
20241216,122500,9600,9600,9600,9600,9600,0
20241216,122400,9600,9600,9600,9600,9600,0
20241216,122300,9600,9600,9600,9600,9600,0
20241216,122200,9600,9600,9600,9600,9600,0
20241216,122100,9600,9600,9600,9600,9600,0
20241216,122000,9600,9600,9600,9600,9600,0
20241216,121900,9600,9600,9600,9600,9600,0
20241216,121800,9600,9600,9600,9600,9600,0
20241216,121700,9600,9600,9600,9600,9600,0
20241216,121600,9600,9600,9600,9600,9600,0
20241216,121500,9600,9600,9600,9600,9600,0
20241216,121400,9600,9600,9600,9600,9600,0
20241216,121300,9600,9600,9600,9600,9600,0
20241216,121200,9600,9600,9600,9600,9600,0
20241216,121100,9600,9600,9600,9600,9600,0
20241216,121000,9600,9600,9600,9600,9600,0
20241216,120900,9600,9600,9600,9600,9600,0
20241216,120800,9600,9600,9600,9600,9600,0
20241216,120700,9600,9600,9600,9600,9600,0
20241216,120600,9600,9600,9600,9600,9600,0
20241216,120500,9600,9600,9600,9600,9600,0
20241216,120400,9600,9600,9600,9600,9600,0
20241216,120300,9600,9600,9600,9600,9600,0
20241216,120200,9600,9600,9600,9600,9600,0
20241216,120100,9600,9600,9600,9600,9600,0
20241216,120000,9600,9600,9600,9600,9600,0
20241216,115900,9600,9600,9600,9600,9600,0
20241216,115800,9600,9600,9600,9600,9600,0
20241216,115700,9600,9600,9600,9600,9600,0
20241216,115600,9600,9600,9600,9600,9600,0
20241216,115500,9600,9600,9600,9600,9600,0
20241216,115400,9600,9600,9600,9600,9600,0
20241216,115300,9600,9600,9600,9600,9600,0
20241216,115200,9600,9600,9600,9600,9600,0
20241216,115100,9600,9600,9600,9600,9600,0
20241216,115000,9600,9600,9600,9600,9600,0
20241216,114900,9600,9600,9600,9600,9600,0
20241216,114800,9600,9600,9600,9600,9600,0
20241216,114700,9600,9600,9600,9600,9600,0
20241216,114600,9600,9600,9600,9600,9600,0
20241216,114500,9600,9600,9600,9600,9600,0
20241216,114400,9600,9600,9600,9600,9600,0
20241216,114300,9600,9600,9600,9600,9600,0
20241216,114200,9600,9600,9600,9600,9600,0
20241216,114100,9600,9600,9600,9600,9600,0
20241216,114000,9600,9600,9600,9600,9600,0
20241216,113900,9600,9600,9600,9600,9600,0
20241216,113800,9600,9600,9600,9600,9600,0
20241216,113700,9600,9600,9600,9600,9600,0
20241216,113600,9600,9600,9600,9600,9600,0
20241216,113500,9600,9600,9600,9600,9600,0
20241216,113400,9600,9600,9600,9600,9600,0
20241216,113300,9600,9600,9600,9600,9600,0
20241216,113200,9600,9600,9600,9600,9600,0
20241216,113100,9600,9600,9600,9600,9600,0
20241216,113000,9600,9600,9600,9600,9600,0
20241216,112900,9600,9600,9600,9600,9600,0
20241216,112800,9600,9600,9600,9600,9600,0
20241216,112700,9600,9600,9600,9600,9600,0
20241216,112600,9600,9600,9600,9600,9600,0
20241216,112500,9600,9600,9600,9600,9600,0
20241216,112400,9600,9600,9600,9600,9600,0
20241216,112300,9600,9600,9600,9600,9600,0
20241216,112200,9600,9600,9600,9600,9600,0
20241216,112100,9600,9600,9600,9600,9600,0
20241216,112000,9600,9600,9600,9600,9600,0
20241216,111900,9600,9600,9600,9600,9600,0
20241216,111800,9600,9600,9600,9600,9600,0
20241216,111700,9600,9600,9600,9600,9600,0
20241216,111600,9600,9600,9600,9600,9600,0
20241216,111500,9600,9600,9600,9600,9600,0
20241216,111400,9600,9600,9600,9600,9600,0
20241216,111300,9600,9600,9600,9600,9600,0
20241216,111200,9600,9600,9600,9600,9600,0
20241216,111100,9600,9600,9600,9600,9600,0
20241216,111000,9600,9600,9600,9600,9600,0
20241216,110900,9600,9600,9600,9600,9600,0
20241216,110800,9600,9600,9600,9600,9600,0
20241216,110700,9600,9600,9600,9600,9600,0
20241216,110600,9600,9600,9600,9600,9600,0
20241216,110500,9600,9600,9600,9600,9600,0
20241216,110400,9600,9600,9600,9600,9600,0
20241216,110300,9600,9600,9600,9600,9600,0
20241216,110200,9600,9600,9600,9600,9600,0
20241216,110100,9600,9600,9600,9600,9600,0
20241216,110000,9600,9600,9600,9600,9600,0
20241216,105900,9600,9600,9600,9600,9600,0
20241216,105800,9600,9600,9600,9600,9600,0
20241216,105700,9600,9600,9600,9600,9600,0
20241216,105600,9600,9600,9600,9600,9600,0
20241216,105500,9600,9600,9600,9600,9600,0
20241216,105400,9600,9600,9600,9600,9600,0
20241216,105300,9600,9600,9600,9600,9600,0
20241216,105200,9600,9600,9600,9600,9600,0
20241216,105100,9600,9600,9600,9600,9600,0
20241216,105000,9600,9600,9600,9600,9600,0
20241216,104900,9600,9600,9600,9600,9600,0
20241216,104800,9600,9600,9600,9600,9600,0
20241216,104700,9600,9600,9600,9600,9600,0
20241216,104600,9600,9600,9600,9600,9600,0
20241216,104500,9600,9600,9600,9600,9600,0
20241216,104400,9600,9600,9600,9600,9600,0
20241216,104300,9600,9600,9600,9600,9600,0
20241216,104200,9600,9600,9600,9600,9600,0
20241216,104100,9600,9600,9600,9600,9600,0
20241216,104000,9600,9600,9600,9600,9600,0
20241216,103900,9600,9600,9600,9600,9600,0
20241216,103800,9600,9600,9600,9600,9600,0
20241216,103700,9600,9600,9600,9600,9600,0
20241216,103600,9600,9600,9600,9600,9600,0
20241216,103500,9600,9600,9600,9600,9600,0
20241216,103400,9600,9600,9600,9600,9600,0
20241216,103300,9600,9600,9600,9600,9600,0
20241216,103200,9600,9600,9600,9600,9600,0
20241216,103100,9600,9600,9600,9600,9600,0
20241216,103000,9600,9600,9600,9600,9600,0
20241216,102900,9600,9600,9600,9600,9600,0
20241216,102800,9600,9600,9600,9600,9600,0
20241216,102700,9600,9600,9600,9600,9600,0
20241216,102600,9600,9600,9600,9600,9600,0
20241216,102500,9600,9600,9600,9600,9600,0
20241216,102400,9600,9600,9600,9600,9600,0
20241216,102300,9600,9600,9600,9600,9600,0
20241216,102200,9600,9600,9600,9600,9600,0
20241216,102100,9600,9600,9600,9600,9600,0
20241216,102000,9600,9600,9600,9600,9600,0
20241216,101900,9600,9600,9600,9600,9600,0
20241216,101800,9600,9600,9600,9600,9600,0
20241216,101700,9600,9600,9600,9600,9600,0
20241216,101600,9600,9600,9600,9600,9600,0
20241216,101500,9600,9600,9600,9600,9600,0
20241216,101400,9600,9600,9600,9600,9600,0
20241216,101300,9600,9600,9600,9600,9600,0
20241216,101200,9600,9600,9600,9600,9600,0
20241216,101100,9600,9600,9600,9600,9600,0
20241216,101000,9600,9600,9600,9600,9600,0
20241216,100900,9600,9600,9600,9600,9600,0
20241216,100800,9600,9600,9600,9600,9600,0
20241216,100700,9600,9600,9600,9600,9600,0
20241216,100600,9600,9600,9600,9600,9600,0
20241216,100500,9600,9600,9600,9600,9600,0
20241216,100400,9600,9600,9600,9600,9600,0
20241216,100300,9600,9600,9600,9600,9600,0
20241216,100200,9600,9600,9600,9600,9600,0
20241216,100100,9600,9600,9600,9600,9600,0
20241216,100000,9600,9600,9600,9600,9600,0
20241216,095900,9600,9600,9600,9600,9600,0
20241216,095800,9600,9600,9600,9600,9600,0
20241216,095700,9600,9600,9600,9600,9600,0
20241216,095600,9600,9600,9600,9600,9600,0
20241216,095500,9600,9600,9600,9600,9600,0
20241216,095400,9600,9600,9600,9600,9600,0
20241216,095300,9600,9600,9600,9600,9600,0
20241216,095200,9600,9600,9600,9600,9600,0
20241216,095100,9600,9600,9600,9600,9600,0
20241216,095000,9600,9600,9600,9600,9600,0
20241216,094900,9600,9600,9600,9600,9600,0
20241216,094800,9600,9600,9600,9600,9600,0
20241216,094700,9600,9600,9600,9600,9600,0
20241216,094600,9600,9600,9600,9600,9600,0
20241216,094500,9600,9600,9600,9600,9600,0
20241216,094400,9600,9600,9600,9600,9600,0
20241216,094300,9600,9600,9600,9600,9600,0
20241216,094200,9600,9600,9600,9600,9600,0
20241216,094100,9600,9600,9600,9600,9600,0
20241216,094000,9600,9600,9600,9600,9600,0
20241216,093900,9600,9600,9600,9600,9600,0
20241216,093800,9600,9600,9600,9600,9600,0
20241216,093700,9600,9600,9600,9600,9600,0
20241216,093600,9600,9600,9600,9600,9600,0
20241216,093500,9600,9600,9600,9600,9600,0
20241216,093400,9600,9600,9600,9600,9600,0
20241216,093300,9600,9600,9600,9600,9600,0
20241216,093200,9600,9600,9600,9600,9600,0
20241216,093100,9600,9600,9600,9600,9600,0
20241216,093000,9600,9600,9600,9600,9600,0
20241216,092900,9600,9600,9600,9600,9600,0
20241216,092800,9600,9600,9600,9600,9600,0
20241216,092700,9600,9600,9600,9600,9600,0
20241216,092600,9600,9600,9600,9600,9600,0
20241216,092500,9600,9600,9600,9600,9600,0
20241216,092400,9600,9600,9600,9600,9600,0
20241216,092300,9600,9600,9600,9600,9600,0
20241216,092200,9600,9600,9600,9600,9600,0
20241216,092100,9600,9600,9600,9600,9600,0
20241216,092000,9600,9600,9600,9600,9600,0
20241216,091900,9600,9600,9600,9600,9600,0
20241216,091800,9600,9600,9600,9600,9600,0
20241216,091700,9600,9600,9600,9600,9600,0
20241216,091600,9600,9600,9600,9600,9600,0
20241216,091500,9600,9600,9600,9600,9600,0
20241216,091400,9600,9600,9600,9600,9600,1
20241216,091300,0,9500,9500,9500,9500,0
20241216,091200,0,9500,9500,9500,9500,0
20241216,091100,0,9500,9500,9500,9500,0
20241216,091000,0,9500,9500,9500,9500,0
20241216,090900,0,9500,9500,9500,9500,0
20241216,090800,0,9500,9500,9500,9500,0
20241216,090700,0,9500,9500,9500,9500,0
20241216,090600,0,9500,9500,9500,9500,0
20241216,090500,0,9500,9500,9500,9500,0
20241216,090400,0,9500,9500,9500,9500,0
20241216,090300,0,9500,9500,9500,9500,0
20241216,090200,0,9500,9500,9500,9500,0
20241216,090100,0,9500,9500,9500,9500,0
20241216,090000,0,9500,9500,9500,9500,0