KissMeData/388800/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,211900,0,2440,2440,2440,2440,0
20231213,211800,0,2440,2440,2440,2440,0
20231213,211700,0,2440,2440,2440,2440,0
20231213,211600,0,2440,2440,2440,2440,0
20231213,211500,0,2440,2440,2440,2440,0
20231213,211400,0,2440,2440,2440,2440,0
20231213,211300,0,2440,2440,2440,2440,0
20231213,211200,0,2440,2440,2440,2440,0
20231213,211100,0,2440,2440,2440,2440,0
20231213,211000,0,2440,2440,2440,2440,0
20231213,210900,0,2440,2440,2440,2440,0
20231213,210800,0,2440,2440,2440,2440,0
20231213,210700,0,2440,2440,2440,2440,0
20231213,210600,0,2440,2440,2440,2440,0
20231213,210500,0,2440,2440,2440,2440,0
20231213,210400,0,2440,2440,2440,2440,0
20231213,210300,0,2440,2440,2440,2440,0
20231213,210200,0,2440,2440,2440,2440,0
20231213,210100,0,2440,2440,2440,2440,0
20231213,210000,0,2440,2440,2440,2440,0
20231213,205900,0,2440,2440,2440,2440,0
20231213,205800,0,2440,2440,2440,2440,0
20231213,205700,0,2440,2440,2440,2440,0
20231213,205600,0,2440,2440,2440,2440,0
20231213,205500,0,2440,2440,2440,2440,0
20231213,205400,0,2440,2440,2440,2440,0
20231213,205300,0,2440,2440,2440,2440,0
20231213,205200,0,2440,2440,2440,2440,0
20231213,205100,0,2440,2440,2440,2440,0
20231213,205000,0,2440,2440,2440,2440,0
20231213,204900,0,2440,2440,2440,2440,0
20231213,204800,0,2440,2440,2440,2440,0
20231213,204700,0,2440,2440,2440,2440,0
20231213,204600,0,2440,2440,2440,2440,0
20231213,204500,0,2440,2440,2440,2440,0
20231213,204400,0,2440,2440,2440,2440,0
20231213,204300,0,2440,2440,2440,2440,0
20231213,204200,0,2440,2440,2440,2440,0
20231213,204100,0,2440,2440,2440,2440,0
20231213,204000,0,2440,2440,2440,2440,0
20231213,203900,0,2440,2440,2440,2440,0
20231213,203800,0,2440,2440,2440,2440,0
20231213,203700,0,2440,2440,2440,2440,0
20231213,203600,0,2440,2440,2440,2440,0
20231213,203500,0,2440,2440,2440,2440,0
20231213,203400,0,2440,2440,2440,2440,0
20231213,203300,0,2440,2440,2440,2440,0
20231213,203200,0,2440,2440,2440,2440,0
20231213,203100,0,2440,2440,2440,2440,0
20231213,203000,0,2440,2440,2440,2440,0
20231213,202900,0,2440,2440,2440,2440,0
20231213,202800,0,2440,2440,2440,2440,0
20231213,202700,0,2440,2440,2440,2440,0
20231213,202600,0,2440,2440,2440,2440,0
20231213,202500,0,2440,2440,2440,2440,0
20231213,202400,0,2440,2440,2440,2440,0
20231213,202300,0,2440,2440,2440,2440,0
20231213,202200,0,2440,2440,2440,2440,0
20231213,202100,0,2440,2440,2440,2440,0
20231213,202000,0,2440,2440,2440,2440,0
20231213,201900,0,2440,2440,2440,2440,0
20231213,201800,0,2440,2440,2440,2440,0
20231213,201700,0,2440,2440,2440,2440,0
20231213,201600,0,2440,2440,2440,2440,0
20231213,201500,0,2440,2440,2440,2440,0
20231213,201400,0,2440,2440,2440,2440,0
20231213,201300,0,2440,2440,2440,2440,0
20231213,201200,0,2440,2440,2440,2440,0
20231213,201100,0,2440,2440,2440,2440,0
20231213,201000,0,2440,2440,2440,2440,0
20231213,200900,0,2440,2440,2440,2440,0
20231213,200800,0,2440,2440,2440,2440,0
20231213,200700,0,2440,2440,2440,2440,0
20231213,200600,0,2440,2440,2440,2440,0
20231213,200500,0,2440,2440,2440,2440,0
20231213,200400,0,2440,2440,2440,2440,0
20231213,200300,0,2440,2440,2440,2440,0
20231213,200200,0,2440,2440,2440,2440,0
20231213,200100,0,2440,2440,2440,2440,0
20231213,200000,0,2440,2440,2440,2440,0
20231213,195900,0,2440,2440,2440,2440,0
20231213,195800,0,2440,2440,2440,2440,0
20231213,195700,0,2440,2440,2440,2440,0
20231213,195600,0,2440,2440,2440,2440,0
20231213,195500,0,2440,2440,2440,2440,0
20231213,195400,0,2440,2440,2440,2440,0
20231213,195300,0,2440,2440,2440,2440,0
20231213,195200,0,2440,2440,2440,2440,0
20231213,195100,0,2440,2440,2440,2440,0
20231213,195000,0,2440,2440,2440,2440,0
20231213,194900,0,2440,2440,2440,2440,0
20231213,194800,0,2440,2440,2440,2440,0
20231213,194700,0,2440,2440,2440,2440,0
20231213,194600,0,2440,2440,2440,2440,0
20231213,194500,0,2440,2440,2440,2440,0
20231213,194400,0,2440,2440,2440,2440,0
20231213,194300,0,2440,2440,2440,2440,0
20231213,194200,0,2440,2440,2440,2440,0
20231213,194100,0,2440,2440,2440,2440,0
20231213,194000,0,2440,2440,2440,2440,0
20231213,193900,0,2440,2440,2440,2440,0
20231213,193800,0,2440,2440,2440,2440,0
20231213,193700,0,2440,2440,2440,2440,0
20231213,193600,0,2440,2440,2440,2440,0
20231213,193500,0,2440,2440,2440,2440,0
20231213,193400,0,2440,2440,2440,2440,0
20231213,193300,0,2440,2440,2440,2440,0
20231213,193200,0,2440,2440,2440,2440,0
20231213,193100,0,2440,2440,2440,2440,0
20231213,193000,0,2440,2440,2440,2440,0
20231213,192900,0,2440,2440,2440,2440,0
20231213,192800,0,2440,2440,2440,2440,0
20231213,192700,0,2440,2440,2440,2440,0
20231213,192600,0,2440,2440,2440,2440,0
20231213,192500,0,2440,2440,2440,2440,0
20231213,192400,0,2440,2440,2440,2440,0
20231213,192300,0,2440,2440,2440,2440,0
20231213,192200,0,2440,2440,2440,2440,0
20231213,192100,0,2440,2440,2440,2440,0
20231213,192000,0,2440,2440,2440,2440,0
20231213,191900,0,2440,2440,2440,2440,0
20231213,191800,0,2440,2440,2440,2440,0
20231213,191700,0,2440,2440,2440,2440,0
20231213,191600,0,2440,2440,2440,2440,0
20231213,191500,0,2440,2440,2440,2440,0
20231213,191400,0,2440,2440,2440,2440,0
20231213,191300,0,2440,2440,2440,2440,0
20231213,191200,0,2440,2440,2440,2440,0
20231213,191100,0,2440,2440,2440,2440,0
20231213,191000,0,2440,2440,2440,2440,0
20231213,190900,0,2440,2440,2440,2440,0
20231213,190800,0,2440,2440,2440,2440,0
20231213,190700,0,2440,2440,2440,2440,0
20231213,190600,0,2440,2440,2440,2440,0
20231213,190500,0,2440,2440,2440,2440,0
20231213,190400,0,2440,2440,2440,2440,0
20231213,190300,0,2440,2440,2440,2440,0
20231213,190200,0,2440,2440,2440,2440,0
20231213,190100,0,2440,2440,2440,2440,0
20231213,190000,0,2440,2440,2440,2440,0
20231213,185900,0,2440,2440,2440,2440,0
20231213,185800,0,2440,2440,2440,2440,0
20231213,185700,0,2440,2440,2440,2440,0
20231213,185600,0,2440,2440,2440,2440,0
20231213,185500,0,2440,2440,2440,2440,0
20231213,185400,0,2440,2440,2440,2440,0
20231213,185300,0,2440,2440,2440,2440,0
20231213,185200,0,2440,2440,2440,2440,0
20231213,185100,0,2440,2440,2440,2440,0
20231213,185000,0,2440,2440,2440,2440,0
20231213,184900,0,2440,2440,2440,2440,0
20231213,184800,0,2440,2440,2440,2440,0
20231213,184700,0,2440,2440,2440,2440,0
20231213,184600,0,2440,2440,2440,2440,0
20231213,184500,0,2440,2440,2440,2440,0
20231213,184400,0,2440,2440,2440,2440,0
20231213,184300,0,2440,2440,2440,2440,0
20231213,184200,0,2440,2440,2440,2440,0
20231213,184100,0,2440,2440,2440,2440,0
20231213,184000,0,2440,2440,2440,2440,0
20231213,183900,0,2440,2440,2440,2440,0
20231213,183800,0,2440,2440,2440,2440,0
20231213,183700,0,2440,2440,2440,2440,0
20231213,183600,0,2440,2440,2440,2440,0
20231213,183500,0,2440,2440,2440,2440,0
20231213,183400,0,2440,2440,2440,2440,0
20231213,183300,0,2440,2440,2440,2440,0
20231213,183200,0,2440,2440,2440,2440,0
20231213,183100,0,2440,2440,2440,2440,0
20231213,183000,0,2440,2440,2440,2440,0
20231213,182900,0,2440,2440,2440,2440,0
20231213,182800,0,2440,2440,2440,2440,0
20231213,182700,0,2440,2440,2440,2440,0
20231213,182600,0,2440,2440,2440,2440,0
20231213,182500,0,2440,2440,2440,2440,0
20231213,182400,0,2440,2440,2440,2440,0
20231213,182300,0,2440,2440,2440,2440,0
20231213,182200,0,2440,2440,2440,2440,0
20231213,182100,0,2440,2440,2440,2440,0
20231213,182000,0,2440,2440,2440,2440,0
20231213,181900,0,2440,2440,2440,2440,0
20231213,181800,0,2440,2440,2440,2440,0
20231213,181700,0,2440,2440,2440,2440,0
20231213,181600,0,2440,2440,2440,2440,0
20231213,181500,0,2440,2440,2440,2440,0
20231213,181400,0,2440,2440,2440,2440,0
20231213,181300,0,2440,2440,2440,2440,0
20231213,181200,0,2440,2440,2440,2440,0
20231213,181100,0,2440,2440,2440,2440,0
20231213,181000,0,2440,2440,2440,2440,0
20231213,180900,0,2440,2440,2440,2440,0
20231213,180800,0,2440,2440,2440,2440,0
20231213,180700,0,2440,2440,2440,2440,0
20231213,180600,0,2440,2440,2440,2440,0
20231213,180500,0,2440,2440,2440,2440,0
20231213,180400,0,2440,2440,2440,2440,0
20231213,180300,0,2440,2440,2440,2440,0
20231213,180200,0,2440,2440,2440,2440,0
20231213,180100,0,2440,2440,2440,2440,0
20231213,180000,0,2440,2440,2440,2440,0
20231213,175900,0,2440,2440,2440,2440,0
20231213,175800,0,2440,2440,2440,2440,0
20231213,175700,0,2440,2440,2440,2440,0
20231213,175600,0,2440,2440,2440,2440,0
20231213,175500,0,2440,2440,2440,2440,0
20231213,175400,0,2440,2440,2440,2440,0
20231213,175300,0,2440,2440,2440,2440,0
20231213,175200,0,2440,2440,2440,2440,0
20231213,175100,0,2440,2440,2440,2440,0
20231213,175000,0,2440,2440,2440,2440,0
20231213,174900,0,2440,2440,2440,2440,0
20231213,174800,0,2440,2440,2440,2440,0
20231213,174700,0,2440,2440,2440,2440,0
20231213,174600,0,2440,2440,2440,2440,0
20231213,174500,0,2440,2440,2440,2440,0
20231213,174400,0,2440,2440,2440,2440,0
20231213,174300,0,2440,2440,2440,2440,0
20231213,174200,0,2440,2440,2440,2440,0
20231213,174100,0,2440,2440,2440,2440,0
20231213,174000,0,2440,2440,2440,2440,0
20231213,173900,0,2440,2440,2440,2440,0
20231213,173800,0,2440,2440,2440,2440,0
20231213,173700,0,2440,2440,2440,2440,0
20231213,173600,0,2440,2440,2440,2440,0
20231213,173500,0,2440,2440,2440,2440,0
20231213,173400,0,2440,2440,2440,2440,0
20231213,173300,0,2440,2440,2440,2440,0
20231213,173200,0,2440,2440,2440,2440,0
20231213,173100,0,2440,2440,2440,2440,0
20231213,173000,0,2440,2440,2440,2440,0
20231213,172900,0,2440,2440,2440,2440,0
20231213,172800,0,2440,2440,2440,2440,0
20231213,172700,0,2440,2440,2440,2440,0
20231213,172600,0,2440,2440,2440,2440,0
20231213,172500,0,2440,2440,2440,2440,0
20231213,172400,0,2440,2440,2440,2440,0
20231213,172300,0,2440,2440,2440,2440,0
20231213,172200,0,2440,2440,2440,2440,0
20231213,172100,0,2440,2440,2440,2440,0
20231213,172000,0,2440,2440,2440,2440,0
20231213,171900,0,2440,2440,2440,2440,0
20231213,171800,0,2440,2440,2440,2440,0
20231213,171700,0,2440,2440,2440,2440,0
20231213,171600,0,2440,2440,2440,2440,0
20231213,171500,0,2440,2440,2440,2440,0
20231213,171400,0,2440,2440,2440,2440,0
20231213,171300,0,2440,2440,2440,2440,0
20231213,171200,0,2440,2440,2440,2440,0
20231213,171100,0,2440,2440,2440,2440,0
20231213,171000,0,2440,2440,2440,2440,0
20231213,170900,0,2440,2440,2440,2440,0
20231213,170800,0,2440,2440,2440,2440,0
20231213,170700,0,2440,2440,2440,2440,0
20231213,170600,0,2440,2440,2440,2440,0
20231213,170500,0,2440,2440,2440,2440,0
20231213,170400,0,2440,2440,2440,2440,0
20231213,170300,0,2440,2440,2440,2440,0
20231213,170200,0,2440,2440,2440,2440,0
20231213,170100,0,2440,2440,2440,2440,0
20231213,170000,0,2440,2440,2440,2440,0
20231213,165900,0,2440,2440,2440,2440,0
20231213,165800,0,2440,2440,2440,2440,0
20231213,165700,0,2440,2440,2440,2440,0
20231213,165600,0,2440,2440,2440,2440,0
20231213,165500,0,2440,2440,2440,2440,0
20231213,165400,0,2440,2440,2440,2440,0
20231213,165300,0,2440,2440,2440,2440,0
20231213,165200,0,2440,2440,2440,2440,0
20231213,165100,0,2440,2440,2440,2440,0
20231213,165000,0,2440,2440,2440,2440,0
20231213,164900,0,2440,2440,2440,2440,0
20231213,164800,0,2440,2440,2440,2440,0
20231213,164700,0,2440,2440,2440,2440,0
20231213,164600,0,2440,2440,2440,2440,0
20231213,164500,0,2440,2440,2440,2440,0
20231213,164400,0,2440,2440,2440,2440,0
20231213,164300,0,2440,2440,2440,2440,0
20231213,164200,0,2440,2440,2440,2440,0
20231213,164100,0,2440,2440,2440,2440,0
20231213,164000,0,2440,2440,2440,2440,0
20231213,163900,0,2440,2440,2440,2440,0
20231213,163800,0,2440,2440,2440,2440,0
20231213,163700,0,2440,2440,2440,2440,0
20231213,163600,0,2440,2440,2440,2440,0
20231213,163500,0,2440,2440,2440,2440,0
20231213,163400,0,2440,2440,2440,2440,0
20231213,163300,0,2440,2440,2440,2440,0
20231213,163200,0,2440,2440,2440,2440,0
20231213,163100,0,2440,2440,2440,2440,0
20231213,163000,0,2440,2440,2440,2440,0
20231213,162900,0,2440,2440,2440,2440,0
20231213,162800,0,2440,2440,2440,2440,0
20231213,162700,0,2440,2440,2440,2440,0
20231213,162600,0,2440,2440,2440,2440,0
20231213,162500,0,2440,2440,2440,2440,0
20231213,162400,0,2440,2440,2440,2440,0
20231213,162300,0,2440,2440,2440,2440,0
20231213,162200,0,2440,2440,2440,2440,0
20231213,162100,0,2440,2440,2440,2440,0
20231213,162000,0,2440,2440,2440,2440,0
20231213,161900,0,2440,2440,2440,2440,0
20231213,161800,0,2440,2440,2440,2440,0
20231213,161700,0,2440,2440,2440,2440,0
20231213,161600,0,2440,2440,2440,2440,0
20231213,161500,0,2440,2440,2440,2440,0
20231213,161400,0,2440,2440,2440,2440,0
20231213,161300,0,2440,2440,2440,2440,0
20231213,161200,0,2440,2440,2440,2440,0
20231213,161100,0,2440,2440,2440,2440,0
20231213,161000,0,2440,2440,2440,2440,0
20231213,160900,0,2440,2440,2440,2440,0
20231213,160800,0,2440,2440,2440,2440,0
20231213,160700,0,2440,2440,2440,2440,0
20231213,160600,0,2440,2440,2440,2440,0
20231213,160500,0,2440,2440,2440,2440,0
20231213,160400,0,2440,2440,2440,2440,0
20231213,160300,0,2440,2440,2440,2440,0
20231213,160200,0,2440,2440,2440,2440,0
20231213,160100,0,2440,2440,2440,2440,0
20231213,160000,0,2440,2440,2440,2440,0
20231213,155900,0,2440,2440,2440,2440,0
20231213,155800,0,2440,2440,2440,2440,0
20231213,155700,0,2440,2440,2440,2440,0
20231213,155600,0,2440,2440,2440,2440,0
20231213,155500,0,2440,2440,2440,2440,0
20231213,155400,0,2440,2440,2440,2440,0
20231213,155300,0,2440,2440,2440,2440,0
20231213,155200,0,2440,2440,2440,2440,0
20231213,155100,0,2440,2440,2440,2440,0
20231213,155000,0,2440,2440,2440,2440,0
20231213,154900,0,2440,2440,2440,2440,0
20231213,154800,0,2440,2440,2440,2440,0
20231213,154700,0,2440,2440,2440,2440,0
20231213,154600,0,2440,2440,2440,2440,0
20231213,154500,0,2440,2440,2440,2440,0
20231213,154400,0,2440,2440,2440,2440,0
20231213,154300,0,2440,2440,2440,2440,0
20231213,154200,0,2440,2440,2440,2440,0
20231213,154100,0,2440,2440,2440,2440,0
20231213,154000,0,2440,2440,2440,2440,0
20231213,153900,0,2440,2440,2440,2440,0
20231213,153800,0,2440,2440,2440,2440,0
20231213,153700,0,2440,2440,2440,2440,0
20231213,153600,0,2440,2440,2440,2440,0
20231213,153500,0,2440,2440,2440,2440,0
20231213,153400,0,2440,2440,2440,2440,0
20231213,153300,0,2440,2440,2440,2440,0
20231213,153200,0,2440,2440,2440,2440,0
20231213,153100,0,2440,2440,2440,2440,0
20231213,153000,0,2440,2440,2440,2440,0
20231213,152900,0,2440,2440,2440,2440,0
20231213,152800,0,2440,2440,2440,2440,0
20231213,152700,0,2440,2440,2440,2440,0
20231213,152600,0,2440,2440,2440,2440,0
20231213,152500,0,2440,2440,2440,2440,0
20231213,152400,0,2440,2440,2440,2440,0
20231213,152300,0,2440,2440,2440,2440,0
20231213,152200,0,2440,2440,2440,2440,0
20231213,152100,0,2440,2440,2440,2440,0
20231213,152000,0,2440,2440,2440,2440,0
20231213,151900,0,2440,2440,2440,2440,0
20231213,151800,0,2440,2440,2440,2440,0
20231213,151700,0,2440,2440,2440,2440,0
20231213,151600,0,2440,2440,2440,2440,0
20231213,151500,0,2440,2440,2440,2440,0
20231213,151400,0,2440,2440,2440,2440,0
20231213,151300,0,2440,2440,2440,2440,0
20231213,151200,0,2440,2440,2440,2440,0
20231213,151100,0,2440,2440,2440,2440,0
20231213,151000,0,2440,2440,2440,2440,0
20231213,150900,0,2440,2440,2440,2440,0
20231213,150800,0,2440,2440,2440,2440,0
20231213,150700,0,2440,2440,2440,2440,0
20231213,150600,0,2440,2440,2440,2440,0
20231213,150500,0,2440,2440,2440,2440,0
20231213,150400,0,2440,2440,2440,2440,0
20231213,150300,0,2440,2440,2440,2440,0
20231213,150200,0,2440,2440,2440,2440,0
20231213,150100,0,2440,2440,2440,2440,0
20231213,150000,0,2440,2440,2440,2440,0
20231213,145900,0,2440,2440,2440,2440,0
20231213,145800,0,2440,2440,2440,2440,0
20231213,145700,0,2440,2440,2440,2440,0
20231213,145600,0,2440,2440,2440,2440,0
20231213,145500,0,2440,2440,2440,2440,0
20231213,145400,0,2440,2440,2440,2440,0
20231213,145300,0,2440,2440,2440,2440,0
20231213,145200,0,2440,2440,2440,2440,0
20231213,145100,0,2440,2440,2440,2440,0
20231213,145000,0,2440,2440,2440,2440,0
20231213,144900,0,2440,2440,2440,2440,0
20231213,144800,0,2440,2440,2440,2440,0
20231213,144700,0,2440,2440,2440,2440,0
20231213,144600,0,2440,2440,2440,2440,0
20231213,144500,0,2440,2440,2440,2440,0
20231213,144400,0,2440,2440,2440,2440,0
20231213,144300,0,2440,2440,2440,2440,0
20231213,144200,0,2440,2440,2440,2440,0
20231213,144100,0,2440,2440,2440,2440,0
20231213,144000,0,2440,2440,2440,2440,0
20231213,143900,0,2440,2440,2440,2440,0
20231213,143800,0,2440,2440,2440,2440,0
20231213,143700,0,2440,2440,2440,2440,0
20231213,143600,0,2440,2440,2440,2440,0
20231213,143500,0,2440,2440,2440,2440,0
20231213,143400,0,2440,2440,2440,2440,0
20231213,143300,0,2440,2440,2440,2440,0
20231213,143200,0,2440,2440,2440,2440,0
20231213,143100,0,2440,2440,2440,2440,0
20231213,143000,0,2440,2440,2440,2440,0
20231213,142900,0,2440,2440,2440,2440,0
20231213,142800,0,2440,2440,2440,2440,0
20231213,142700,0,2440,2440,2440,2440,0
20231213,142600,0,2440,2440,2440,2440,0
20231213,142500,0,2440,2440,2440,2440,0
20231213,142400,0,2440,2440,2440,2440,0
20231213,142300,0,2440,2440,2440,2440,0
20231213,142200,0,2440,2440,2440,2440,0
20231213,142100,0,2440,2440,2440,2440,0
20231213,142000,0,2440,2440,2440,2440,0
20231213,141900,0,2440,2440,2440,2440,0
20231213,141800,0,2440,2440,2440,2440,0
20231213,141700,0,2440,2440,2440,2440,0
20231213,141600,0,2440,2440,2440,2440,0
20231213,141500,0,2440,2440,2440,2440,0
20231213,141400,0,2440,2440,2440,2440,0
20231213,141300,0,2440,2440,2440,2440,0
20231213,141200,0,2440,2440,2440,2440,0
20231213,141100,0,2440,2440,2440,2440,0
20231213,141000,0,2440,2440,2440,2440,0
20231213,140900,0,2440,2440,2440,2440,0
20231213,140800,0,2440,2440,2440,2440,0
20231213,140700,0,2440,2440,2440,2440,0
20231213,140600,0,2440,2440,2440,2440,0
20231213,140500,0,2440,2440,2440,2440,0
20231213,140400,0,2440,2440,2440,2440,0
20231213,140300,0,2440,2440,2440,2440,0
20231213,140200,0,2440,2440,2440,2440,0
20231213,140100,0,2440,2440,2440,2440,0
20231213,140000,0,2440,2440,2440,2440,0
20231213,135900,0,2440,2440,2440,2440,0
20231213,135800,0,2440,2440,2440,2440,0
20231213,135700,0,2440,2440,2440,2440,0
20231213,135600,0,2440,2440,2440,2440,0
20231213,135500,0,2440,2440,2440,2440,0
20231213,135400,0,2440,2440,2440,2440,0
20231213,135300,0,2440,2440,2440,2440,0
20231213,135200,0,2440,2440,2440,2440,0
20231213,135100,0,2440,2440,2440,2440,0
20231213,135000,0,2440,2440,2440,2440,0
20231213,134900,0,2440,2440,2440,2440,0
20231213,134800,0,2440,2440,2440,2440,0
20231213,134700,0,2440,2440,2440,2440,0
20231213,134600,0,2440,2440,2440,2440,0
20231213,134500,0,2440,2440,2440,2440,0
20231213,134400,0,2440,2440,2440,2440,0
20231213,134300,0,2440,2440,2440,2440,0
20231213,134200,0,2440,2440,2440,2440,0
20231213,134100,0,2440,2440,2440,2440,0
20231213,134000,0,2440,2440,2440,2440,0
20231213,133900,0,2440,2440,2440,2440,0
20231213,133800,0,2440,2440,2440,2440,0
20231213,133700,0,2440,2440,2440,2440,0
20231213,133600,0,2440,2440,2440,2440,0
20231213,133500,0,2440,2440,2440,2440,0
20231213,133400,0,2440,2440,2440,2440,0
20231213,133300,0,2440,2440,2440,2440,0
20231213,133200,0,2440,2440,2440,2440,0
20231213,133100,0,2440,2440,2440,2440,0
20231213,133000,0,2440,2440,2440,2440,0
20231213,132900,0,2440,2440,2440,2440,0
20231213,132800,0,2440,2440,2440,2440,0
20231213,132700,0,2440,2440,2440,2440,0
20231213,132600,0,2440,2440,2440,2440,0
20231213,132500,0,2440,2440,2440,2440,0
20231213,132400,0,2440,2440,2440,2440,0
20231213,132300,0,2440,2440,2440,2440,0
20231213,132200,0,2440,2440,2440,2440,0
20231213,132100,0,2440,2440,2440,2440,0
20231213,132000,0,2440,2440,2440,2440,0
20231213,131900,0,2440,2440,2440,2440,0
20231213,131800,0,2440,2440,2440,2440,0
20231213,131700,0,2440,2440,2440,2440,0
20231213,131600,0,2440,2440,2440,2440,0
20231213,131500,0,2440,2440,2440,2440,0
20231213,131400,0,2440,2440,2440,2440,0
20231213,131300,0,2440,2440,2440,2440,0
20231213,131200,0,2440,2440,2440,2440,0
20231213,131100,0,2440,2440,2440,2440,0
20231213,131000,0,2440,2440,2440,2440,0
20231213,130900,0,2440,2440,2440,2440,0
20231213,130800,0,2440,2440,2440,2440,0
20231213,130700,0,2440,2440,2440,2440,0
20231213,130600,0,2440,2440,2440,2440,0
20231213,130500,0,2440,2440,2440,2440,0
20231213,130400,0,2440,2440,2440,2440,0
20231213,130300,0,2440,2440,2440,2440,0
20231213,130200,0,2440,2440,2440,2440,0
20231213,130100,0,2440,2440,2440,2440,0
20231213,130000,0,2440,2440,2440,2440,0
20231213,125900,0,2440,2440,2440,2440,0
20231213,125800,0,2440,2440,2440,2440,0
20231213,125700,0,2440,2440,2440,2440,0
20231213,125600,0,2440,2440,2440,2440,0
20231213,125500,0,2440,2440,2440,2440,0
20231213,125400,0,2440,2440,2440,2440,0
20231213,125300,0,2440,2440,2440,2440,0
20231213,125200,0,2440,2440,2440,2440,0
20231213,125100,0,2440,2440,2440,2440,0
20231213,125000,0,2440,2440,2440,2440,0
20231213,124900,0,2440,2440,2440,2440,0
20231213,124800,0,2440,2440,2440,2440,0
20231213,124700,0,2440,2440,2440,2440,0
20231213,124600,0,2440,2440,2440,2440,0
20231213,124500,0,2440,2440,2440,2440,0
20231213,124400,0,2440,2440,2440,2440,0
20231213,124300,0,2440,2440,2440,2440,0
20231213,124200,0,2440,2440,2440,2440,0
20231213,124100,0,2440,2440,2440,2440,0
20231213,124000,0,2440,2440,2440,2440,0
20231213,123900,0,2440,2440,2440,2440,0
20231213,123800,0,2440,2440,2440,2440,0
20231213,123700,0,2440,2440,2440,2440,0
20231213,123600,0,2440,2440,2440,2440,0
20231213,123500,0,2440,2440,2440,2440,0
20231213,123400,0,2440,2440,2440,2440,0
20231213,123300,0,2440,2440,2440,2440,0
20231213,123200,0,2440,2440,2440,2440,0
20231213,123100,0,2440,2440,2440,2440,0
20231213,123000,0,2440,2440,2440,2440,0
20231213,122900,0,2440,2440,2440,2440,0
20231213,122800,0,2440,2440,2440,2440,0
20231213,122700,0,2440,2440,2440,2440,0
20231213,122600,0,2440,2440,2440,2440,0
20231213,122500,0,2440,2440,2440,2440,0
20231213,122400,0,2440,2440,2440,2440,0
20231213,122300,0,2440,2440,2440,2440,0
20231213,122200,0,2440,2440,2440,2440,0
20231213,122100,0,2440,2440,2440,2440,0
20231213,122000,0,2440,2440,2440,2440,0
20231213,121900,0,2440,2440,2440,2440,0
20231213,121800,0,2440,2440,2440,2440,0
20231213,121700,0,2440,2440,2440,2440,0
20231213,121600,0,2440,2440,2440,2440,0
20231213,121500,0,2440,2440,2440,2440,0
20231213,121400,0,2440,2440,2440,2440,0
20231213,121300,0,2440,2440,2440,2440,0
20231213,121200,0,2440,2440,2440,2440,0
20231213,121100,0,2440,2440,2440,2440,0
20231213,121000,0,2440,2440,2440,2440,0
20231213,120900,0,2440,2440,2440,2440,0
20231213,120800,0,2440,2440,2440,2440,0
20231213,120700,0,2440,2440,2440,2440,0
20231213,120600,0,2440,2440,2440,2440,0
20231213,120500,0,2440,2440,2440,2440,0
20231213,120400,0,2440,2440,2440,2440,0
20231213,120300,0,2440,2440,2440,2440,0
20231213,120200,0,2440,2440,2440,2440,0
20231213,120100,0,2440,2440,2440,2440,0
20231213,120000,0,2440,2440,2440,2440,0
20231213,115900,0,2440,2440,2440,2440,0
20231213,115800,0,2440,2440,2440,2440,0
20231213,115700,0,2440,2440,2440,2440,0
20231213,115600,0,2440,2440,2440,2440,0
20231213,115500,0,2440,2440,2440,2440,0
20231213,115400,0,2440,2440,2440,2440,0
20231213,115300,0,2440,2440,2440,2440,0
20231213,115200,0,2440,2440,2440,2440,0
20231213,115100,0,2440,2440,2440,2440,0
20231213,115000,0,2440,2440,2440,2440,0
20231213,114900,0,2440,2440,2440,2440,0
20231213,114800,0,2440,2440,2440,2440,0
20231213,114700,0,2440,2440,2440,2440,0
20231213,114600,0,2440,2440,2440,2440,0
20231213,114500,0,2440,2440,2440,2440,0
20231213,114400,0,2440,2440,2440,2440,0
20231213,114300,0,2440,2440,2440,2440,0
20231213,114200,0,2440,2440,2440,2440,0
20231213,114100,0,2440,2440,2440,2440,0
20231213,114000,0,2440,2440,2440,2440,0
20231213,113900,0,2440,2440,2440,2440,0
20231213,113800,0,2440,2440,2440,2440,0
20231213,113700,0,2440,2440,2440,2440,0
20231213,113600,0,2440,2440,2440,2440,0
20231213,113500,0,2440,2440,2440,2440,0
20231213,113400,0,2440,2440,2440,2440,0
20231213,113300,0,2440,2440,2440,2440,0
20231213,113200,0,2440,2440,2440,2440,0
20231213,113100,0,2440,2440,2440,2440,0
20231213,113000,0,2440,2440,2440,2440,0
20231213,112900,0,2440,2440,2440,2440,0
20231213,112800,0,2440,2440,2440,2440,0
20231213,112700,0,2440,2440,2440,2440,0
20231213,112600,0,2440,2440,2440,2440,0
20231213,112500,0,2440,2440,2440,2440,0
20231213,112400,0,2440,2440,2440,2440,0
20231213,112300,0,2440,2440,2440,2440,0
20231213,112200,0,2440,2440,2440,2440,0
20231213,112100,0,2440,2440,2440,2440,0
20231213,112000,0,2440,2440,2440,2440,0
20231213,111900,0,2440,2440,2440,2440,0
20231213,111800,0,2440,2440,2440,2440,0
20231213,111700,0,2440,2440,2440,2440,0
20231213,111600,0,2440,2440,2440,2440,0
20231213,111500,0,2440,2440,2440,2440,0
20231213,111400,0,2440,2440,2440,2440,0
20231213,111300,0,2440,2440,2440,2440,0
20231213,111200,0,2440,2440,2440,2440,0
20231213,111100,0,2440,2440,2440,2440,0
20231213,111000,0,2440,2440,2440,2440,0
20231213,110900,0,2440,2440,2440,2440,0
20231213,110800,0,2440,2440,2440,2440,0
20231213,110700,0,2440,2440,2440,2440,0
20231213,110600,0,2440,2440,2440,2440,0
20231213,110500,0,2440,2440,2440,2440,0
20231213,110400,0,2440,2440,2440,2440,0
20231213,110300,0,2440,2440,2440,2440,0
20231213,110200,0,2440,2440,2440,2440,0
20231213,110100,0,2440,2440,2440,2440,0
20231213,110000,0,2440,2440,2440,2440,0
20231213,105900,0,2440,2440,2440,2440,0
20231213,105800,0,2440,2440,2440,2440,0
20231213,105700,0,2440,2440,2440,2440,0
20231213,105600,0,2440,2440,2440,2440,0
20231213,105500,0,2440,2440,2440,2440,0
20231213,105400,0,2440,2440,2440,2440,0
20231213,105300,0,2440,2440,2440,2440,0
20231213,105200,0,2440,2440,2440,2440,0
20231213,105100,0,2440,2440,2440,2440,0
20231213,105000,0,2440,2440,2440,2440,0
20231213,104900,0,2440,2440,2440,2440,0
20231213,104800,0,2440,2440,2440,2440,0
20231213,104700,0,2440,2440,2440,2440,0
20231213,104600,0,2440,2440,2440,2440,0
20231213,104500,0,2440,2440,2440,2440,0
20231213,104400,0,2440,2440,2440,2440,0
20231213,104300,0,2440,2440,2440,2440,0
20231213,104200,0,2440,2440,2440,2440,0
20231213,104100,0,2440,2440,2440,2440,0
20231213,104000,0,2440,2440,2440,2440,0
20231213,103900,0,2440,2440,2440,2440,0
20231213,103800,0,2440,2440,2440,2440,0
20231213,103700,0,2440,2440,2440,2440,0
20231213,103600,0,2440,2440,2440,2440,0
20231213,103500,0,2440,2440,2440,2440,0
20231213,103400,0,2440,2440,2440,2440,0
20231213,103300,0,2440,2440,2440,2440,0
20231213,103200,0,2440,2440,2440,2440,0
20231213,103100,0,2440,2440,2440,2440,0
20231213,103000,0,2440,2440,2440,2440,0
20231213,102900,0,2440,2440,2440,2440,0
20231213,102800,0,2440,2440,2440,2440,0
20231213,102700,0,2440,2440,2440,2440,0
20231213,102600,0,2440,2440,2440,2440,0
20231213,102500,0,2440,2440,2440,2440,0
20231213,102400,0,2440,2440,2440,2440,0
20231213,102300,0,2440,2440,2440,2440,0
20231213,102200,0,2440,2440,2440,2440,0
20231213,102100,0,2440,2440,2440,2440,0
20231213,102000,0,2440,2440,2440,2440,0
20231213,101900,0,2440,2440,2440,2440,0
20231213,101800,0,2440,2440,2440,2440,0
20231213,101700,0,2440,2440,2440,2440,0
20231213,101600,0,2440,2440,2440,2440,0
20231213,101500,0,2440,2440,2440,2440,0
20231213,101400,0,2440,2440,2440,2440,0
20231213,101300,0,2440,2440,2440,2440,0
20231213,101200,0,2440,2440,2440,2440,0
20231213,101100,0,2440,2440,2440,2440,0
20231213,101000,0,2440,2440,2440,2440,0
20231213,100900,0,2440,2440,2440,2440,0
20231213,100800,0,2440,2440,2440,2440,0
20231213,100700,0,2440,2440,2440,2440,0
20231213,100600,0,2440,2440,2440,2440,0
20231213,100500,0,2440,2440,2440,2440,0
20231213,100400,0,2440,2440,2440,2440,0
20231213,100300,0,2440,2440,2440,2440,0
20231213,100200,0,2440,2440,2440,2440,0
20231213,100100,0,2440,2440,2440,2440,0
20231213,100000,0,2440,2440,2440,2440,0
20231213,095900,0,2440,2440,2440,2440,0
20231213,095800,0,2440,2440,2440,2440,0
20231213,095700,0,2440,2440,2440,2440,0
20231213,095600,0,2440,2440,2440,2440,0
20231213,095500,0,2440,2440,2440,2440,0
20231213,095400,0,2440,2440,2440,2440,0
20231213,095300,0,2440,2440,2440,2440,0
20231213,095200,0,2440,2440,2440,2440,0
20231213,095100,0,2440,2440,2440,2440,0
20231213,095000,0,2440,2440,2440,2440,0
20231213,094900,0,2440,2440,2440,2440,0
20231213,094800,0,2440,2440,2440,2440,0
20231213,094700,0,2440,2440,2440,2440,0
20231213,094600,0,2440,2440,2440,2440,0
20231213,094500,0,2440,2440,2440,2440,0
20231213,094400,0,2440,2440,2440,2440,0
20231213,094300,0,2440,2440,2440,2440,0
20231213,094200,0,2440,2440,2440,2440,0
20231213,094100,0,2440,2440,2440,2440,0
20231213,094000,0,2440,2440,2440,2440,0
20231213,093900,0,2440,2440,2440,2440,0
20231213,093800,0,2440,2440,2440,2440,0
20231213,093700,0,2440,2440,2440,2440,0
20231213,093600,0,2440,2440,2440,2440,0
20231213,093500,0,2440,2440,2440,2440,0
20231213,093400,0,2440,2440,2440,2440,0
20231213,093300,0,2440,2440,2440,2440,0
20231213,093200,0,2440,2440,2440,2440,0
20231213,093100,0,2440,2440,2440,2440,0
20231213,093000,0,2440,2440,2440,2440,0
20231213,092900,0,2440,2440,2440,2440,0
20231213,092800,0,2440,2440,2440,2440,0
20231213,092700,0,2440,2440,2440,2440,0
20231213,092600,0,2440,2440,2440,2440,0
20231213,092500,0,2440,2440,2440,2440,0
20231213,092400,0,2440,2440,2440,2440,0
20231213,092300,0,2440,2440,2440,2440,0
20231213,092200,0,2440,2440,2440,2440,0
20231213,092100,0,2440,2440,2440,2440,0
20231213,092000,0,2440,2440,2440,2440,0
20231213,091900,0,2440,2440,2440,2440,0
20231213,091800,0,2440,2440,2440,2440,0
20231213,091700,0,2440,2440,2440,2440,0
20231213,091600,0,2440,2440,2440,2440,0
20231213,091500,0,2440,2440,2440,2440,0
20231213,091400,0,2440,2440,2440,2440,0
20231213,091300,0,2440,2440,2440,2440,0
20231213,091200,0,2440,2440,2440,2440,0
20231213,091100,0,2440,2440,2440,2440,0
20231213,091000,0,2440,2440,2440,2440,0
20231213,090900,0,2440,2440,2440,2440,0
20231213,090800,0,2440,2440,2440,2440,0
20231213,090700,0,2440,2440,2440,2440,0
20231213,090600,0,2440,2440,2440,2440,0
20231213,090500,0,2440,2440,2440,2440,0
20231213,090400,0,2440,2440,2440,2440,0
20231213,090300,0,2440,2440,2440,2440,0
20231213,090200,0,2440,2440,2440,2440,0
20231213,090100,0,2440,2440,2440,2440,0
20231213,090000,0,2440,2440,2440,2440,0