KissMeData/386580/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,211700,0,2040,2040,2040,2040,0
20231221,211600,0,2040,2040,2040,2040,0
20231221,211500,0,2040,2040,2040,2040,0
20231221,211400,0,2040,2040,2040,2040,0
20231221,211300,0,2040,2040,2040,2040,0
20231221,211200,0,2040,2040,2040,2040,0
20231221,211100,0,2040,2040,2040,2040,0
20231221,211000,0,2040,2040,2040,2040,0
20231221,210900,0,2040,2040,2040,2040,0
20231221,210800,0,2040,2040,2040,2040,0
20231221,210700,0,2040,2040,2040,2040,0
20231221,210600,0,2040,2040,2040,2040,0
20231221,210500,0,2040,2040,2040,2040,0
20231221,210400,0,2040,2040,2040,2040,0
20231221,210300,0,2040,2040,2040,2040,0
20231221,210200,0,2040,2040,2040,2040,0
20231221,210100,0,2040,2040,2040,2040,0
20231221,210000,0,2040,2040,2040,2040,0
20231221,205900,0,2040,2040,2040,2040,0
20231221,205800,0,2040,2040,2040,2040,0
20231221,205700,0,2040,2040,2040,2040,0
20231221,205600,0,2040,2040,2040,2040,0
20231221,205500,0,2040,2040,2040,2040,0
20231221,205400,0,2040,2040,2040,2040,0
20231221,205300,0,2040,2040,2040,2040,0
20231221,205200,0,2040,2040,2040,2040,0
20231221,205100,0,2040,2040,2040,2040,0
20231221,205000,0,2040,2040,2040,2040,0
20231221,204900,0,2040,2040,2040,2040,0
20231221,204800,0,2040,2040,2040,2040,0
20231221,204700,0,2040,2040,2040,2040,0
20231221,204600,0,2040,2040,2040,2040,0
20231221,204500,0,2040,2040,2040,2040,0
20231221,204400,0,2040,2040,2040,2040,0
20231221,204300,0,2040,2040,2040,2040,0
20231221,204200,0,2040,2040,2040,2040,0
20231221,204100,0,2040,2040,2040,2040,0
20231221,204000,0,2040,2040,2040,2040,0
20231221,203900,0,2040,2040,2040,2040,0
20231221,203800,0,2040,2040,2040,2040,0
20231221,203700,0,2040,2040,2040,2040,0
20231221,203600,0,2040,2040,2040,2040,0
20231221,203500,0,2040,2040,2040,2040,0
20231221,203400,0,2040,2040,2040,2040,0
20231221,203300,0,2040,2040,2040,2040,0
20231221,203200,0,2040,2040,2040,2040,0
20231221,203100,0,2040,2040,2040,2040,0
20231221,203000,0,2040,2040,2040,2040,0
20231221,202900,0,2040,2040,2040,2040,0
20231221,202800,0,2040,2040,2040,2040,0
20231221,202700,0,2040,2040,2040,2040,0
20231221,202600,0,2040,2040,2040,2040,0
20231221,202500,0,2040,2040,2040,2040,0
20231221,202400,0,2040,2040,2040,2040,0
20231221,202300,0,2040,2040,2040,2040,0
20231221,202200,0,2040,2040,2040,2040,0
20231221,202100,0,2040,2040,2040,2040,0
20231221,202000,0,2040,2040,2040,2040,0
20231221,201900,0,2040,2040,2040,2040,0
20231221,201800,0,2040,2040,2040,2040,0
20231221,201700,0,2040,2040,2040,2040,0
20231221,201600,0,2040,2040,2040,2040,0
20231221,201500,0,2040,2040,2040,2040,0
20231221,201400,0,2040,2040,2040,2040,0
20231221,201300,0,2040,2040,2040,2040,0
20231221,201200,0,2040,2040,2040,2040,0
20231221,201100,0,2040,2040,2040,2040,0
20231221,201000,0,2040,2040,2040,2040,0
20231221,200900,0,2040,2040,2040,2040,0
20231221,200800,0,2040,2040,2040,2040,0
20231221,200700,0,2040,2040,2040,2040,0
20231221,200600,0,2040,2040,2040,2040,0
20231221,200500,0,2040,2040,2040,2040,0
20231221,200400,0,2040,2040,2040,2040,0
20231221,200300,0,2040,2040,2040,2040,0
20231221,200200,0,2040,2040,2040,2040,0
20231221,200100,0,2040,2040,2040,2040,0
20231221,200000,0,2040,2040,2040,2040,0
20231221,195900,0,2040,2040,2040,2040,0
20231221,195800,0,2040,2040,2040,2040,0
20231221,195700,0,2040,2040,2040,2040,0
20231221,195600,0,2040,2040,2040,2040,0
20231221,195500,0,2040,2040,2040,2040,0
20231221,195400,0,2040,2040,2040,2040,0
20231221,195300,0,2040,2040,2040,2040,0
20231221,195200,0,2040,2040,2040,2040,0
20231221,195100,0,2040,2040,2040,2040,0
20231221,195000,0,2040,2040,2040,2040,0
20231221,194900,0,2040,2040,2040,2040,0
20231221,194800,0,2040,2040,2040,2040,0
20231221,194700,0,2040,2040,2040,2040,0
20231221,194600,0,2040,2040,2040,2040,0
20231221,194500,0,2040,2040,2040,2040,0
20231221,194400,0,2040,2040,2040,2040,0
20231221,194300,0,2040,2040,2040,2040,0
20231221,194200,0,2040,2040,2040,2040,0
20231221,194100,0,2040,2040,2040,2040,0
20231221,194000,0,2040,2040,2040,2040,0
20231221,193900,0,2040,2040,2040,2040,0
20231221,193800,0,2040,2040,2040,2040,0
20231221,193700,0,2040,2040,2040,2040,0
20231221,193600,0,2040,2040,2040,2040,0
20231221,193500,0,2040,2040,2040,2040,0
20231221,193400,0,2040,2040,2040,2040,0
20231221,193300,0,2040,2040,2040,2040,0
20231221,193200,0,2040,2040,2040,2040,0
20231221,193100,0,2040,2040,2040,2040,0
20231221,193000,0,2040,2040,2040,2040,0
20231221,192900,0,2040,2040,2040,2040,0
20231221,192800,0,2040,2040,2040,2040,0
20231221,192700,0,2040,2040,2040,2040,0
20231221,192600,0,2040,2040,2040,2040,0
20231221,192500,0,2040,2040,2040,2040,0
20231221,192400,0,2040,2040,2040,2040,0
20231221,192300,0,2040,2040,2040,2040,0
20231221,192200,0,2040,2040,2040,2040,0
20231221,192100,0,2040,2040,2040,2040,0
20231221,192000,0,2040,2040,2040,2040,0
20231221,191900,0,2040,2040,2040,2040,0
20231221,191800,0,2040,2040,2040,2040,0
20231221,191700,0,2040,2040,2040,2040,0
20231221,191600,0,2040,2040,2040,2040,0
20231221,191500,0,2040,2040,2040,2040,0
20231221,191400,0,2040,2040,2040,2040,0
20231221,191300,0,2040,2040,2040,2040,0
20231221,191200,0,2040,2040,2040,2040,0
20231221,191100,0,2040,2040,2040,2040,0
20231221,191000,0,2040,2040,2040,2040,0
20231221,190900,0,2040,2040,2040,2040,0
20231221,190800,0,2040,2040,2040,2040,0
20231221,190700,0,2040,2040,2040,2040,0
20231221,190600,0,2040,2040,2040,2040,0
20231221,190500,0,2040,2040,2040,2040,0
20231221,190400,0,2040,2040,2040,2040,0
20231221,190300,0,2040,2040,2040,2040,0
20231221,190200,0,2040,2040,2040,2040,0
20231221,190100,0,2040,2040,2040,2040,0
20231221,190000,0,2040,2040,2040,2040,0
20231221,185900,0,2040,2040,2040,2040,0
20231221,185800,0,2040,2040,2040,2040,0
20231221,185700,0,2040,2040,2040,2040,0
20231221,185600,0,2040,2040,2040,2040,0
20231221,185500,0,2040,2040,2040,2040,0
20231221,185400,0,2040,2040,2040,2040,0
20231221,185300,0,2040,2040,2040,2040,0
20231221,185200,0,2040,2040,2040,2040,0
20231221,185100,0,2040,2040,2040,2040,0
20231221,185000,0,2040,2040,2040,2040,0
20231221,184900,0,2040,2040,2040,2040,0
20231221,184800,0,2040,2040,2040,2040,0
20231221,184700,0,2040,2040,2040,2040,0
20231221,184600,0,2040,2040,2040,2040,0
20231221,184500,0,2040,2040,2040,2040,0
20231221,184400,0,2040,2040,2040,2040,0
20231221,184300,0,2040,2040,2040,2040,0
20231221,184200,0,2040,2040,2040,2040,0
20231221,184100,0,2040,2040,2040,2040,0
20231221,184000,0,2040,2040,2040,2040,0
20231221,183900,0,2040,2040,2040,2040,0
20231221,183800,0,2040,2040,2040,2040,0
20231221,183700,0,2040,2040,2040,2040,0
20231221,183600,0,2040,2040,2040,2040,0
20231221,183500,0,2040,2040,2040,2040,0
20231221,183400,0,2040,2040,2040,2040,0
20231221,183300,0,2040,2040,2040,2040,0
20231221,183200,0,2040,2040,2040,2040,0
20231221,183100,0,2040,2040,2040,2040,0
20231221,183000,0,2040,2040,2040,2040,0
20231221,182900,0,2040,2040,2040,2040,0
20231221,182800,0,2040,2040,2040,2040,0
20231221,182700,0,2040,2040,2040,2040,0
20231221,182600,0,2040,2040,2040,2040,0
20231221,182500,0,2040,2040,2040,2040,0
20231221,182400,0,2040,2040,2040,2040,0
20231221,182300,0,2040,2040,2040,2040,0
20231221,182200,0,2040,2040,2040,2040,0
20231221,182100,0,2040,2040,2040,2040,0
20231221,182000,0,2040,2040,2040,2040,0
20231221,181900,0,2040,2040,2040,2040,0
20231221,181800,0,2040,2040,2040,2040,0
20231221,181700,0,2040,2040,2040,2040,0
20231221,181600,0,2040,2040,2040,2040,0
20231221,181500,0,2040,2040,2040,2040,0
20231221,181400,0,2040,2040,2040,2040,0
20231221,181300,0,2040,2040,2040,2040,0
20231221,181200,0,2040,2040,2040,2040,0
20231221,181100,0,2040,2040,2040,2040,0
20231221,181000,0,2040,2040,2040,2040,0
20231221,180900,0,2040,2040,2040,2040,0
20231221,180800,0,2040,2040,2040,2040,0
20231221,180700,0,2040,2040,2040,2040,0
20231221,180600,0,2040,2040,2040,2040,0
20231221,180500,0,2040,2040,2040,2040,0
20231221,180400,0,2040,2040,2040,2040,0
20231221,180300,0,2040,2040,2040,2040,0
20231221,180200,0,2040,2040,2040,2040,0
20231221,180100,0,2040,2040,2040,2040,0
20231221,180000,0,2040,2040,2040,2040,0
20231221,175900,0,2040,2040,2040,2040,0
20231221,175800,0,2040,2040,2040,2040,0
20231221,175700,0,2040,2040,2040,2040,0
20231221,175600,0,2040,2040,2040,2040,0
20231221,175500,0,2040,2040,2040,2040,0
20231221,175400,0,2040,2040,2040,2040,0
20231221,175300,0,2040,2040,2040,2040,0
20231221,175200,0,2040,2040,2040,2040,0
20231221,175100,0,2040,2040,2040,2040,0
20231221,175000,0,2040,2040,2040,2040,0
20231221,174900,0,2040,2040,2040,2040,0
20231221,174800,0,2040,2040,2040,2040,0
20231221,174700,0,2040,2040,2040,2040,0
20231221,174600,0,2040,2040,2040,2040,0
20231221,174500,0,2040,2040,2040,2040,0
20231221,174400,0,2040,2040,2040,2040,0
20231221,174300,0,2040,2040,2040,2040,0
20231221,174200,0,2040,2040,2040,2040,0
20231221,174100,0,2040,2040,2040,2040,0
20231221,174000,0,2040,2040,2040,2040,0
20231221,173900,0,2040,2040,2040,2040,0
20231221,173800,0,2040,2040,2040,2040,0
20231221,173700,0,2040,2040,2040,2040,0
20231221,173600,0,2040,2040,2040,2040,0
20231221,173500,0,2040,2040,2040,2040,0
20231221,173400,0,2040,2040,2040,2040,0
20231221,173300,0,2040,2040,2040,2040,0
20231221,173200,0,2040,2040,2040,2040,0
20231221,173100,0,2040,2040,2040,2040,0
20231221,173000,0,2040,2040,2040,2040,0
20231221,172900,0,2040,2040,2040,2040,0
20231221,172800,0,2040,2040,2040,2040,0
20231221,172700,0,2040,2040,2040,2040,0
20231221,172600,0,2040,2040,2040,2040,0
20231221,172500,0,2040,2040,2040,2040,0
20231221,172400,0,2040,2040,2040,2040,0
20231221,172300,0,2040,2040,2040,2040,0
20231221,172200,0,2040,2040,2040,2040,0
20231221,172100,0,2040,2040,2040,2040,0
20231221,172000,0,2040,2040,2040,2040,0
20231221,171900,0,2040,2040,2040,2040,0
20231221,171800,0,2040,2040,2040,2040,0
20231221,171700,0,2040,2040,2040,2040,0
20231221,171600,0,2040,2040,2040,2040,0
20231221,171500,0,2040,2040,2040,2040,0
20231221,171400,0,2040,2040,2040,2040,0
20231221,171300,0,2040,2040,2040,2040,0
20231221,171200,0,2040,2040,2040,2040,0
20231221,171100,0,2040,2040,2040,2040,0
20231221,171000,0,2040,2040,2040,2040,0
20231221,170900,0,2040,2040,2040,2040,0
20231221,170800,0,2040,2040,2040,2040,0
20231221,170700,0,2040,2040,2040,2040,0
20231221,170600,0,2040,2040,2040,2040,0
20231221,170500,0,2040,2040,2040,2040,0
20231221,170400,0,2040,2040,2040,2040,0
20231221,170300,0,2040,2040,2040,2040,0
20231221,170200,0,2040,2040,2040,2040,0
20231221,170100,0,2040,2040,2040,2040,0
20231221,170000,0,2040,2040,2040,2040,0
20231221,165900,0,2040,2040,2040,2040,0
20231221,165800,0,2040,2040,2040,2040,0
20231221,165700,0,2040,2040,2040,2040,0
20231221,165600,0,2040,2040,2040,2040,0
20231221,165500,0,2040,2040,2040,2040,0
20231221,165400,0,2040,2040,2040,2040,0
20231221,165300,0,2040,2040,2040,2040,0
20231221,165200,0,2040,2040,2040,2040,0
20231221,165100,0,2040,2040,2040,2040,0
20231221,165000,0,2040,2040,2040,2040,0
20231221,164900,0,2040,2040,2040,2040,0
20231221,164800,0,2040,2040,2040,2040,0
20231221,164700,0,2040,2040,2040,2040,0
20231221,164600,0,2040,2040,2040,2040,0
20231221,164500,0,2040,2040,2040,2040,0
20231221,164400,0,2040,2040,2040,2040,0
20231221,164300,0,2040,2040,2040,2040,0
20231221,164200,0,2040,2040,2040,2040,0
20231221,164100,0,2040,2040,2040,2040,0
20231221,164000,0,2040,2040,2040,2040,0
20231221,163900,0,2040,2040,2040,2040,0
20231221,163800,0,2040,2040,2040,2040,0
20231221,163700,0,2040,2040,2040,2040,0
20231221,163600,0,2040,2040,2040,2040,0
20231221,163500,0,2040,2040,2040,2040,0
20231221,163400,0,2040,2040,2040,2040,0
20231221,163300,0,2040,2040,2040,2040,0
20231221,163200,0,2040,2040,2040,2040,0
20231221,163100,0,2040,2040,2040,2040,0
20231221,163000,0,2040,2040,2040,2040,0
20231221,162900,0,2040,2040,2040,2040,0
20231221,162800,0,2040,2040,2040,2040,0
20231221,162700,0,2040,2040,2040,2040,0
20231221,162600,0,2040,2040,2040,2040,0
20231221,162500,0,2040,2040,2040,2040,0
20231221,162400,0,2040,2040,2040,2040,0
20231221,162300,0,2040,2040,2040,2040,0
20231221,162200,0,2040,2040,2040,2040,0
20231221,162100,0,2040,2040,2040,2040,0
20231221,162000,0,2040,2040,2040,2040,0
20231221,161900,0,2040,2040,2040,2040,0
20231221,161800,0,2040,2040,2040,2040,0
20231221,161700,0,2040,2040,2040,2040,0
20231221,161600,0,2040,2040,2040,2040,0
20231221,161500,0,2040,2040,2040,2040,0
20231221,161400,0,2040,2040,2040,2040,0
20231221,161300,0,2040,2040,2040,2040,0
20231221,161200,0,2040,2040,2040,2040,0
20231221,161100,0,2040,2040,2040,2040,0
20231221,161000,0,2040,2040,2040,2040,0
20231221,160900,0,2040,2040,2040,2040,0
20231221,160800,0,2040,2040,2040,2040,0
20231221,160700,0,2040,2040,2040,2040,0
20231221,160600,0,2040,2040,2040,2040,0
20231221,160500,0,2040,2040,2040,2040,0
20231221,160400,0,2040,2040,2040,2040,0
20231221,160300,0,2040,2040,2040,2040,0
20231221,160200,0,2040,2040,2040,2040,0
20231221,160100,0,2040,2040,2040,2040,0
20231221,160000,0,2040,2040,2040,2040,0
20231221,155900,0,2040,2040,2040,2040,0
20231221,155800,0,2040,2040,2040,2040,0
20231221,155700,0,2040,2040,2040,2040,0
20231221,155600,0,2040,2040,2040,2040,0
20231221,155500,0,2040,2040,2040,2040,0
20231221,155400,0,2040,2040,2040,2040,0
20231221,155300,0,2040,2040,2040,2040,0
20231221,155200,0,2040,2040,2040,2040,0
20231221,155100,0,2040,2040,2040,2040,0
20231221,155000,0,2040,2040,2040,2040,0
20231221,154900,0,2040,2040,2040,2040,0
20231221,154800,0,2040,2040,2040,2040,0
20231221,154700,0,2040,2040,2040,2040,0
20231221,154600,0,2040,2040,2040,2040,0
20231221,154500,0,2040,2040,2040,2040,0
20231221,154400,0,2040,2040,2040,2040,0
20231221,154300,0,2040,2040,2040,2040,0
20231221,154200,0,2040,2040,2040,2040,0
20231221,154100,0,2040,2040,2040,2040,0
20231221,154000,0,2040,2040,2040,2040,0
20231221,153900,0,2040,2040,2040,2040,0
20231221,153800,0,2040,2040,2040,2040,0
20231221,153700,0,2040,2040,2040,2040,0
20231221,153600,0,2040,2040,2040,2040,0
20231221,153500,0,2040,2040,2040,2040,0
20231221,153400,0,2040,2040,2040,2040,0
20231221,153300,0,2040,2040,2040,2040,0
20231221,153200,0,2040,2040,2040,2040,0
20231221,153100,0,2040,2040,2040,2040,0
20231221,153000,0,2040,2040,2040,2040,0
20231221,152900,0,2040,2040,2040,2040,0
20231221,152800,0,2040,2040,2040,2040,0
20231221,152700,0,2040,2040,2040,2040,0
20231221,152600,0,2040,2040,2040,2040,0
20231221,152500,0,2040,2040,2040,2040,0
20231221,152400,0,2040,2040,2040,2040,0
20231221,152300,0,2040,2040,2040,2040,0
20231221,152200,0,2040,2040,2040,2040,0
20231221,152100,0,2040,2040,2040,2040,0
20231221,152000,0,2040,2040,2040,2040,0
20231221,151900,0,2040,2040,2040,2040,0
20231221,151800,0,2040,2040,2040,2040,0
20231221,151700,0,2040,2040,2040,2040,0
20231221,151600,0,2040,2040,2040,2040,0
20231221,151500,0,2040,2040,2040,2040,0
20231221,151400,0,2040,2040,2040,2040,0
20231221,151300,0,2040,2040,2040,2040,0
20231221,151200,0,2040,2040,2040,2040,0
20231221,151100,0,2040,2040,2040,2040,0
20231221,151000,0,2040,2040,2040,2040,0
20231221,150900,0,2040,2040,2040,2040,0
20231221,150800,0,2040,2040,2040,2040,0
20231221,150700,0,2040,2040,2040,2040,0
20231221,150600,0,2040,2040,2040,2040,0
20231221,150500,0,2040,2040,2040,2040,0
20231221,150400,0,2040,2040,2040,2040,0
20231221,150300,0,2040,2040,2040,2040,0
20231221,150200,0,2040,2040,2040,2040,0
20231221,150100,0,2040,2040,2040,2040,0
20231221,150000,0,2040,2040,2040,2040,0
20231221,145900,0,2040,2040,2040,2040,0
20231221,145800,0,2040,2040,2040,2040,0
20231221,145700,0,2040,2040,2040,2040,0
20231221,145600,0,2040,2040,2040,2040,0
20231221,145500,0,2040,2040,2040,2040,0
20231221,145400,0,2040,2040,2040,2040,0
20231221,145300,0,2040,2040,2040,2040,0
20231221,145200,0,2040,2040,2040,2040,0
20231221,145100,0,2040,2040,2040,2040,0
20231221,145000,0,2040,2040,2040,2040,0
20231221,144900,0,2040,2040,2040,2040,0
20231221,144800,0,2040,2040,2040,2040,0
20231221,144700,0,2040,2040,2040,2040,0
20231221,144600,0,2040,2040,2040,2040,0
20231221,144500,0,2040,2040,2040,2040,0
20231221,144400,0,2040,2040,2040,2040,0
20231221,144300,0,2040,2040,2040,2040,0
20231221,144200,0,2040,2040,2040,2040,0
20231221,144100,0,2040,2040,2040,2040,0
20231221,144000,0,2040,2040,2040,2040,0
20231221,143900,0,2040,2040,2040,2040,0
20231221,143800,0,2040,2040,2040,2040,0
20231221,143700,0,2040,2040,2040,2040,0
20231221,143600,0,2040,2040,2040,2040,0
20231221,143500,0,2040,2040,2040,2040,0
20231221,143400,0,2040,2040,2040,2040,0
20231221,143300,0,2040,2040,2040,2040,0
20231221,143200,0,2040,2040,2040,2040,0
20231221,143100,0,2040,2040,2040,2040,0
20231221,143000,0,2040,2040,2040,2040,0
20231221,142900,0,2040,2040,2040,2040,0
20231221,142800,0,2040,2040,2040,2040,0
20231221,142700,0,2040,2040,2040,2040,0
20231221,142600,0,2040,2040,2040,2040,0
20231221,142500,0,2040,2040,2040,2040,0
20231221,142400,0,2040,2040,2040,2040,0
20231221,142300,0,2040,2040,2040,2040,0
20231221,142200,0,2040,2040,2040,2040,0
20231221,142100,0,2040,2040,2040,2040,0
20231221,142000,0,2040,2040,2040,2040,0
20231221,141900,0,2040,2040,2040,2040,0
20231221,141800,0,2040,2040,2040,2040,0
20231221,141700,0,2040,2040,2040,2040,0
20231221,141600,0,2040,2040,2040,2040,0
20231221,141500,0,2040,2040,2040,2040,0
20231221,141400,0,2040,2040,2040,2040,0
20231221,141300,0,2040,2040,2040,2040,0
20231221,141200,0,2040,2040,2040,2040,0
20231221,141100,0,2040,2040,2040,2040,0
20231221,141000,0,2040,2040,2040,2040,0
20231221,140900,0,2040,2040,2040,2040,0
20231221,140800,0,2040,2040,2040,2040,0
20231221,140700,0,2040,2040,2040,2040,0
20231221,140600,0,2040,2040,2040,2040,0
20231221,140500,0,2040,2040,2040,2040,0
20231221,140400,0,2040,2040,2040,2040,0
20231221,140300,0,2040,2040,2040,2040,0
20231221,140200,0,2040,2040,2040,2040,0
20231221,140100,0,2040,2040,2040,2040,0
20231221,140000,0,2040,2040,2040,2040,0
20231221,135900,0,2040,2040,2040,2040,0
20231221,135800,0,2040,2040,2040,2040,0
20231221,135700,0,2040,2040,2040,2040,0
20231221,135600,0,2040,2040,2040,2040,0
20231221,135500,0,2040,2040,2040,2040,0
20231221,135400,0,2040,2040,2040,2040,0
20231221,135300,0,2040,2040,2040,2040,0
20231221,135200,0,2040,2040,2040,2040,0
20231221,135100,0,2040,2040,2040,2040,0
20231221,135000,0,2040,2040,2040,2040,0
20231221,134900,0,2040,2040,2040,2040,0
20231221,134800,0,2040,2040,2040,2040,0
20231221,134700,0,2040,2040,2040,2040,0
20231221,134600,0,2040,2040,2040,2040,0
20231221,134500,0,2040,2040,2040,2040,0
20231221,134400,0,2040,2040,2040,2040,0
20231221,134300,0,2040,2040,2040,2040,0
20231221,134200,0,2040,2040,2040,2040,0
20231221,134100,0,2040,2040,2040,2040,0
20231221,134000,0,2040,2040,2040,2040,0
20231221,133900,0,2040,2040,2040,2040,0
20231221,133800,0,2040,2040,2040,2040,0
20231221,133700,0,2040,2040,2040,2040,0
20231221,133600,0,2040,2040,2040,2040,0
20231221,133500,0,2040,2040,2040,2040,0
20231221,133400,0,2040,2040,2040,2040,0
20231221,133300,0,2040,2040,2040,2040,0
20231221,133200,0,2040,2040,2040,2040,0
20231221,133100,0,2040,2040,2040,2040,0
20231221,133000,0,2040,2040,2040,2040,0
20231221,132900,0,2040,2040,2040,2040,0
20231221,132800,0,2040,2040,2040,2040,0
20231221,132700,0,2040,2040,2040,2040,0
20231221,132600,0,2040,2040,2040,2040,0
20231221,132500,0,2040,2040,2040,2040,0
20231221,132400,0,2040,2040,2040,2040,0
20231221,132300,0,2040,2040,2040,2040,0
20231221,132200,0,2040,2040,2040,2040,0
20231221,132100,0,2040,2040,2040,2040,0
20231221,132000,0,2040,2040,2040,2040,0
20231221,131900,0,2040,2040,2040,2040,0
20231221,131800,0,2040,2040,2040,2040,0
20231221,131700,0,2040,2040,2040,2040,0
20231221,131600,0,2040,2040,2040,2040,0
20231221,131500,0,2040,2040,2040,2040,0
20231221,131400,0,2040,2040,2040,2040,0
20231221,131300,0,2040,2040,2040,2040,0
20231221,131200,0,2040,2040,2040,2040,0
20231221,131100,0,2040,2040,2040,2040,0
20231221,131000,0,2040,2040,2040,2040,0
20231221,130900,0,2040,2040,2040,2040,0
20231221,130800,0,2040,2040,2040,2040,0
20231221,130700,0,2040,2040,2040,2040,0
20231221,130600,0,2040,2040,2040,2040,0
20231221,130500,0,2040,2040,2040,2040,0
20231221,130400,0,2040,2040,2040,2040,0
20231221,130300,0,2040,2040,2040,2040,0
20231221,130200,0,2040,2040,2040,2040,0
20231221,130100,0,2040,2040,2040,2040,0
20231221,130000,0,2040,2040,2040,2040,0
20231221,125900,0,2040,2040,2040,2040,0
20231221,125800,0,2040,2040,2040,2040,0
20231221,125700,0,2040,2040,2040,2040,0
20231221,125600,0,2040,2040,2040,2040,0
20231221,125500,0,2040,2040,2040,2040,0
20231221,125400,0,2040,2040,2040,2040,0
20231221,125300,0,2040,2040,2040,2040,0
20231221,125200,0,2040,2040,2040,2040,0
20231221,125100,0,2040,2040,2040,2040,0
20231221,125000,0,2040,2040,2040,2040,0
20231221,124900,0,2040,2040,2040,2040,0
20231221,124800,0,2040,2040,2040,2040,0
20231221,124700,0,2040,2040,2040,2040,0
20231221,124600,0,2040,2040,2040,2040,0
20231221,124500,0,2040,2040,2040,2040,0
20231221,124400,0,2040,2040,2040,2040,0
20231221,124300,0,2040,2040,2040,2040,0
20231221,124200,0,2040,2040,2040,2040,0
20231221,124100,0,2040,2040,2040,2040,0
20231221,124000,0,2040,2040,2040,2040,0
20231221,123900,0,2040,2040,2040,2040,0
20231221,123800,0,2040,2040,2040,2040,0
20231221,123700,0,2040,2040,2040,2040,0
20231221,123600,0,2040,2040,2040,2040,0
20231221,123500,0,2040,2040,2040,2040,0
20231221,123400,0,2040,2040,2040,2040,0
20231221,123300,0,2040,2040,2040,2040,0
20231221,123200,0,2040,2040,2040,2040,0
20231221,123100,0,2040,2040,2040,2040,0
20231221,123000,0,2040,2040,2040,2040,0
20231221,122900,0,2040,2040,2040,2040,0
20231221,122800,0,2040,2040,2040,2040,0
20231221,122700,0,2040,2040,2040,2040,0
20231221,122600,0,2040,2040,2040,2040,0
20231221,122500,0,2040,2040,2040,2040,0
20231221,122400,0,2040,2040,2040,2040,0
20231221,122300,0,2040,2040,2040,2040,0
20231221,122200,0,2040,2040,2040,2040,0
20231221,122100,0,2040,2040,2040,2040,0
20231221,122000,0,2040,2040,2040,2040,0
20231221,121900,0,2040,2040,2040,2040,0
20231221,121800,0,2040,2040,2040,2040,0
20231221,121700,0,2040,2040,2040,2040,0
20231221,121600,0,2040,2040,2040,2040,0
20231221,121500,0,2040,2040,2040,2040,0
20231221,121400,0,2040,2040,2040,2040,0
20231221,121300,0,2040,2040,2040,2040,0
20231221,121200,0,2040,2040,2040,2040,0
20231221,121100,0,2040,2040,2040,2040,0
20231221,121000,0,2040,2040,2040,2040,0
20231221,120900,0,2040,2040,2040,2040,0
20231221,120800,0,2040,2040,2040,2040,0
20231221,120700,0,2040,2040,2040,2040,0
20231221,120600,0,2040,2040,2040,2040,0
20231221,120500,0,2040,2040,2040,2040,0
20231221,120400,0,2040,2040,2040,2040,0
20231221,120300,0,2040,2040,2040,2040,0
20231221,120200,0,2040,2040,2040,2040,0
20231221,120100,0,2040,2040,2040,2040,0
20231221,120000,0,2040,2040,2040,2040,0
20231221,115900,0,2040,2040,2040,2040,0
20231221,115800,0,2040,2040,2040,2040,0
20231221,115700,0,2040,2040,2040,2040,0
20231221,115600,0,2040,2040,2040,2040,0
20231221,115500,0,2040,2040,2040,2040,0
20231221,115400,0,2040,2040,2040,2040,0
20231221,115300,0,2040,2040,2040,2040,0
20231221,115200,0,2040,2040,2040,2040,0
20231221,115100,0,2040,2040,2040,2040,0
20231221,115000,0,2040,2040,2040,2040,0
20231221,114900,0,2040,2040,2040,2040,0
20231221,114800,0,2040,2040,2040,2040,0
20231221,114700,0,2040,2040,2040,2040,0
20231221,114600,0,2040,2040,2040,2040,0
20231221,114500,0,2040,2040,2040,2040,0
20231221,114400,0,2040,2040,2040,2040,0
20231221,114300,0,2040,2040,2040,2040,0
20231221,114200,0,2040,2040,2040,2040,0
20231221,114100,0,2040,2040,2040,2040,0
20231221,114000,0,2040,2040,2040,2040,0
20231221,113900,0,2040,2040,2040,2040,0
20231221,113800,0,2040,2040,2040,2040,0
20231221,113700,0,2040,2040,2040,2040,0
20231221,113600,0,2040,2040,2040,2040,0
20231221,113500,0,2040,2040,2040,2040,0
20231221,113400,0,2040,2040,2040,2040,0
20231221,113300,0,2040,2040,2040,2040,0
20231221,113200,0,2040,2040,2040,2040,0
20231221,113100,0,2040,2040,2040,2040,0
20231221,113000,0,2040,2040,2040,2040,0
20231221,112900,0,2040,2040,2040,2040,0
20231221,112800,0,2040,2040,2040,2040,0
20231221,112700,0,2040,2040,2040,2040,0
20231221,112600,0,2040,2040,2040,2040,0
20231221,112500,0,2040,2040,2040,2040,0
20231221,112400,0,2040,2040,2040,2040,0
20231221,112300,0,2040,2040,2040,2040,0
20231221,112200,0,2040,2040,2040,2040,0
20231221,112100,0,2040,2040,2040,2040,0
20231221,112000,0,2040,2040,2040,2040,0
20231221,111900,0,2040,2040,2040,2040,0
20231221,111800,0,2040,2040,2040,2040,0
20231221,111700,0,2040,2040,2040,2040,0
20231221,111600,0,2040,2040,2040,2040,0
20231221,111500,0,2040,2040,2040,2040,0
20231221,111400,0,2040,2040,2040,2040,0
20231221,111300,0,2040,2040,2040,2040,0
20231221,111200,0,2040,2040,2040,2040,0
20231221,111100,0,2040,2040,2040,2040,0
20231221,111000,0,2040,2040,2040,2040,0
20231221,110900,0,2040,2040,2040,2040,0
20231221,110800,0,2040,2040,2040,2040,0
20231221,110700,0,2040,2040,2040,2040,0
20231221,110600,0,2040,2040,2040,2040,0
20231221,110500,0,2040,2040,2040,2040,0
20231221,110400,0,2040,2040,2040,2040,0
20231221,110300,0,2040,2040,2040,2040,0
20231221,110200,0,2040,2040,2040,2040,0
20231221,110100,0,2040,2040,2040,2040,0
20231221,110000,0,2040,2040,2040,2040,0
20231221,105900,0,2040,2040,2040,2040,0
20231221,105800,0,2040,2040,2040,2040,0
20231221,105700,0,2040,2040,2040,2040,0
20231221,105600,0,2040,2040,2040,2040,0
20231221,105500,0,2040,2040,2040,2040,0
20231221,105400,0,2040,2040,2040,2040,0
20231221,105300,0,2040,2040,2040,2040,0
20231221,105200,0,2040,2040,2040,2040,0
20231221,105100,0,2040,2040,2040,2040,0
20231221,105000,0,2040,2040,2040,2040,0
20231221,104900,0,2040,2040,2040,2040,0
20231221,104800,0,2040,2040,2040,2040,0
20231221,104700,0,2040,2040,2040,2040,0
20231221,104600,0,2040,2040,2040,2040,0
20231221,104500,0,2040,2040,2040,2040,0
20231221,104400,0,2040,2040,2040,2040,0
20231221,104300,0,2040,2040,2040,2040,0
20231221,104200,0,2040,2040,2040,2040,0
20231221,104100,0,2040,2040,2040,2040,0
20231221,104000,0,2040,2040,2040,2040,0
20231221,103900,0,2040,2040,2040,2040,0
20231221,103800,0,2040,2040,2040,2040,0
20231221,103700,0,2040,2040,2040,2040,0
20231221,103600,0,2040,2040,2040,2040,0
20231221,103500,0,2040,2040,2040,2040,0
20231221,103400,0,2040,2040,2040,2040,0
20231221,103300,0,2040,2040,2040,2040,0
20231221,103200,0,2040,2040,2040,2040,0
20231221,103100,0,2040,2040,2040,2040,0
20231221,103000,0,2040,2040,2040,2040,0
20231221,102900,0,2040,2040,2040,2040,0
20231221,102800,0,2040,2040,2040,2040,0
20231221,102700,0,2040,2040,2040,2040,0
20231221,102600,0,2040,2040,2040,2040,0
20231221,102500,0,2040,2040,2040,2040,0
20231221,102400,0,2040,2040,2040,2040,0
20231221,102300,0,2040,2040,2040,2040,0
20231221,102200,0,2040,2040,2040,2040,0
20231221,102100,0,2040,2040,2040,2040,0
20231221,102000,0,2040,2040,2040,2040,0
20231221,101900,0,2040,2040,2040,2040,0
20231221,101800,0,2040,2040,2040,2040,0
20231221,101700,0,2040,2040,2040,2040,0
20231221,101600,0,2040,2040,2040,2040,0
20231221,101500,0,2040,2040,2040,2040,0
20231221,101400,0,2040,2040,2040,2040,0
20231221,101300,0,2040,2040,2040,2040,0
20231221,101200,0,2040,2040,2040,2040,0
20231221,101100,0,2040,2040,2040,2040,0
20231221,101000,0,2040,2040,2040,2040,0
20231221,100900,0,2040,2040,2040,2040,0
20231221,100800,0,2040,2040,2040,2040,0
20231221,100700,0,2040,2040,2040,2040,0
20231221,100600,0,2040,2040,2040,2040,0
20231221,100500,0,2040,2040,2040,2040,0
20231221,100400,0,2040,2040,2040,2040,0
20231221,100300,0,2040,2040,2040,2040,0
20231221,100200,0,2040,2040,2040,2040,0
20231221,100100,0,2040,2040,2040,2040,0
20231221,100000,0,2040,2040,2040,2040,0
20231221,095900,0,2040,2040,2040,2040,0
20231221,095800,0,2040,2040,2040,2040,0
20231221,095700,0,2040,2040,2040,2040,0
20231221,095600,0,2040,2040,2040,2040,0
20231221,095500,0,2040,2040,2040,2040,0
20231221,095400,0,2040,2040,2040,2040,0
20231221,095300,0,2040,2040,2040,2040,0
20231221,095200,0,2040,2040,2040,2040,0
20231221,095100,0,2040,2040,2040,2040,0
20231221,095000,0,2040,2040,2040,2040,0
20231221,094900,0,2040,2040,2040,2040,0
20231221,094800,0,2040,2040,2040,2040,0
20231221,094700,0,2040,2040,2040,2040,0
20231221,094600,0,2040,2040,2040,2040,0
20231221,094500,0,2040,2040,2040,2040,0
20231221,094400,0,2040,2040,2040,2040,0
20231221,094300,0,2040,2040,2040,2040,0
20231221,094200,0,2040,2040,2040,2040,0
20231221,094100,0,2040,2040,2040,2040,0
20231221,094000,0,2040,2040,2040,2040,0
20231221,093900,0,2040,2040,2040,2040,0
20231221,093800,0,2040,2040,2040,2040,0
20231221,093700,0,2040,2040,2040,2040,0
20231221,093600,0,2040,2040,2040,2040,0
20231221,093500,0,2040,2040,2040,2040,0
20231221,093400,0,2040,2040,2040,2040,0
20231221,093300,0,2040,2040,2040,2040,0
20231221,093200,0,2040,2040,2040,2040,0
20231221,093100,0,2040,2040,2040,2040,0
20231221,093000,0,2040,2040,2040,2040,0
20231221,092900,0,2040,2040,2040,2040,0
20231221,092800,0,2040,2040,2040,2040,0
20231221,092700,0,2040,2040,2040,2040,0
20231221,092600,0,2040,2040,2040,2040,0
20231221,092500,0,2040,2040,2040,2040,0
20231221,092400,0,2040,2040,2040,2040,0
20231221,092300,0,2040,2040,2040,2040,0
20231221,092200,0,2040,2040,2040,2040,0
20231221,092100,0,2040,2040,2040,2040,0
20231221,092000,0,2040,2040,2040,2040,0
20231221,091900,0,2040,2040,2040,2040,0
20231221,091800,0,2040,2040,2040,2040,0
20231221,091700,0,2040,2040,2040,2040,0
20231221,091600,0,2040,2040,2040,2040,0
20231221,091500,0,2040,2040,2040,2040,0
20231221,091400,0,2040,2040,2040,2040,0
20231221,091300,0,2040,2040,2040,2040,0
20231221,091200,0,2040,2040,2040,2040,0
20231221,091100,0,2040,2040,2040,2040,0
20231221,091000,0,2040,2040,2040,2040,0
20231221,090900,0,2040,2040,2040,2040,0
20231221,090800,0,2040,2040,2040,2040,0
20231221,090700,0,2040,2040,2040,2040,0
20231221,090600,0,2040,2040,2040,2040,0
20231221,090500,0,2040,2040,2040,2040,0
20231221,090400,0,2040,2040,2040,2040,0
20231221,090300,0,2040,2040,2040,2040,0
20231221,090200,0,2040,2040,2040,2040,0
20231221,090100,0,2040,2040,2040,2040,0
20231221,090000,0,2040,2040,2040,2040,0