KissMeData/044990/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,192600,70841980,16610,16500,16610,16500,65
20231206,192500,70841980,16610,16610,16610,16610,0
20231206,192400,70841980,16610,16610,16610,16610,0
20231206,192300,70841980,16610,16610,16610,16610,0
20231206,192200,70841980,16610,16610,16610,16610,0
20231206,192100,70841980,16610,16610,16610,16610,0
20231206,192000,70841980,16610,16610,16610,16610,0
20231206,191900,70841980,16610,16610,16610,16610,0
20231206,191800,70841980,16610,16610,16610,16610,0
20231206,191700,70841980,16610,16610,16610,16610,0
20231206,191600,70841980,16610,16610,16610,16610,0
20231206,191500,70841980,16610,16610,16610,16610,0
20231206,191400,70841980,16610,16610,16610,16610,0
20231206,191300,70841980,16610,16610,16610,16610,0
20231206,191200,70841980,16610,16610,16610,16610,0
20231206,191100,70841980,16610,16610,16610,16610,0
20231206,191000,70841980,16610,16610,16610,16610,0
20231206,190900,70841980,16610,16610,16610,16610,0
20231206,190800,70841980,16610,16610,16610,16610,0
20231206,190700,70841980,16610,16610,16610,16610,0
20231206,190600,70841980,16610,16610,16610,16610,0
20231206,190500,70841980,16610,16610,16610,16610,0
20231206,190400,70841980,16610,16610,16610,16610,0
20231206,190300,70841980,16610,16610,16610,16610,0
20231206,190200,70841980,16610,16610,16610,16610,0
20231206,190100,70841980,16610,16610,16610,16610,0
20231206,190000,70841980,16610,16610,16610,16610,0
20231206,185900,70841980,16610,16610,16610,16610,0
20231206,185800,70841980,16610,16610,16610,16610,0
20231206,185700,70841980,16610,16610,16610,16610,0
20231206,185600,70841980,16610,16500,16610,16500,65
20231206,185500,70841980,16610,16610,16610,16610,0
20231206,185400,70841980,16610,16610,16610,16610,0
20231206,185300,70841980,16610,16610,16610,16610,0
20231206,185200,70841980,16610,16610,16610,16610,0
20231206,185100,70841980,16610,16610,16610,16610,0
20231206,185000,70841980,16610,16610,16610,16610,0
20231206,184900,70841980,16610,16610,16610,16610,0
20231206,184800,70841980,16610,16610,16610,16610,0
20231206,184700,70841980,16610,16610,16610,16610,0
20231206,184600,70841980,16610,16610,16610,16610,0
20231206,184500,70841980,16610,16610,16610,16610,0
20231206,184400,70841980,16610,16610,16610,16610,0
20231206,184300,70841980,16610,16610,16610,16610,0
20231206,184200,70841980,16610,16610,16610,16610,0
20231206,184100,70841980,16610,16610,16610,16610,0
20231206,184000,70841980,16610,16610,16610,16610,0
20231206,183900,70841980,16610,16610,16610,16610,0
20231206,183800,70841980,16610,16610,16610,16610,0
20231206,183700,70841980,16610,16610,16610,16610,0
20231206,183600,70841980,16610,16610,16610,16610,0
20231206,183500,70841980,16610,16610,16610,16610,0
20231206,183400,70841980,16610,16610,16610,16610,0
20231206,183300,70841980,16610,16610,16610,16610,0
20231206,183200,70841980,16610,16610,16610,16610,0
20231206,183100,70841980,16610,16610,16610,16610,0
20231206,183000,70841980,16610,16610,16610,16610,0
20231206,182900,70841980,16610,16610,16610,16610,0
20231206,182800,70841980,16610,16610,16610,16610,0
20231206,182700,70841980,16610,16610,16610,16610,0
20231206,182600,70841980,16610,16500,16610,16500,65
20231206,182500,70841980,16610,16610,16610,16610,0
20231206,182400,70841980,16610,16610,16610,16610,0
20231206,182300,70841980,16610,16610,16610,16610,0
20231206,182200,70841980,16610,16610,16610,16610,0
20231206,182100,70841980,16610,16610,16610,16610,0
20231206,182000,70841980,16610,16610,16610,16610,0
20231206,181900,70841980,16610,16610,16610,16610,0
20231206,181800,70841980,16610,16610,16610,16610,0
20231206,181700,70841980,16610,16610,16610,16610,0
20231206,181600,70841980,16610,16610,16610,16610,0
20231206,181500,70841980,16610,16610,16610,16610,0
20231206,181400,70841980,16610,16610,16610,16610,0
20231206,181300,70841980,16610,16610,16610,16610,0
20231206,181200,70841980,16610,16610,16610,16610,0
20231206,181100,70841980,16610,16610,16610,16610,0
20231206,181000,70841980,16610,16610,16610,16610,0
20231206,180900,70841980,16610,16610,16610,16610,0
20231206,180800,70841980,16610,16610,16610,16610,0
20231206,180700,70841980,16610,16610,16610,16610,0
20231206,180600,70841980,16610,16610,16610,16610,0
20231206,180500,70841980,16610,16610,16610,16610,0
20231206,180400,70841980,16610,16610,16610,16610,0
20231206,180300,70841980,16610,16610,16610,16610,0
20231206,180200,70841980,16610,16610,16610,16610,0
20231206,180100,70841980,16610,16610,16610,16610,0
20231206,180000,70841980,16610,16610,16610,16610,0
20231206,175900,70841980,16610,16610,16610,16610,0
20231206,175800,70841980,16610,16610,16610,16610,0
20231206,175700,70841980,16610,16610,16610,16610,0
20231206,175600,70841980,16610,16500,16610,16500,65
20231206,175500,70841980,16610,16610,16610,16610,0
20231206,175400,70841980,16610,16610,16610,16610,0
20231206,175300,70841980,16610,16610,16610,16610,0
20231206,175200,70841980,16610,16610,16610,16610,0
20231206,175100,70841980,16610,16610,16610,16610,0
20231206,175000,70841980,16610,16610,16610,16610,0
20231206,174900,70841980,16610,16610,16610,16610,0
20231206,174800,70841980,16610,16610,16610,16610,0
20231206,174700,70841980,16610,16610,16610,16610,0
20231206,174600,70841980,16610,16610,16610,16610,0
20231206,174500,70841980,16610,16610,16610,16610,0
20231206,174400,70841980,16610,16610,16610,16610,0
20231206,174300,70841980,16610,16610,16610,16610,0
20231206,174200,70841980,16610,16610,16610,16610,0
20231206,174100,70841980,16610,16610,16610,16610,0
20231206,174000,70841980,16610,16610,16610,16610,0
20231206,173900,70841980,16610,16610,16610,16610,0
20231206,173800,70841980,16610,16610,16610,16610,0
20231206,173700,70841980,16610,16610,16610,16610,0
20231206,173600,70841980,16610,16610,16610,16610,0
20231206,173500,70841980,16610,16610,16610,16610,0
20231206,173400,70841980,16610,16610,16610,16610,0
20231206,173300,70841980,16610,16610,16610,16610,0
20231206,173200,70841980,16610,16610,16610,16610,0
20231206,173100,70841980,16610,16610,16610,16610,0
20231206,173000,70841980,16610,16610,16610,16610,0
20231206,172900,70841980,16610,16610,16610,16610,0
20231206,172800,70841980,16610,16610,16610,16610,0
20231206,172700,70841980,16610,16610,16610,16610,0
20231206,172600,70841980,16610,16500,16610,16500,65
20231206,172500,70841980,16610,16610,16610,16610,0
20231206,172400,70841980,16610,16610,16610,16610,0
20231206,172300,70841980,16610,16610,16610,16610,0
20231206,172200,70841980,16610,16610,16610,16610,0
20231206,172100,70841980,16610,16610,16610,16610,0
20231206,172000,70841980,16610,16610,16610,16610,0
20231206,171900,70841980,16610,16610,16610,16610,0
20231206,171800,70841980,16610,16610,16610,16610,0
20231206,171700,70841980,16610,16610,16610,16610,0
20231206,171600,70841980,16610,16610,16610,16610,0
20231206,171500,70841980,16610,16610,16610,16610,0
20231206,171400,70841980,16610,16610,16610,16610,0
20231206,171300,70841980,16610,16610,16610,16610,0
20231206,171200,70841980,16610,16610,16610,16610,0
20231206,171100,70841980,16610,16610,16610,16610,0
20231206,171000,70841980,16610,16610,16610,16610,0
20231206,170900,70841980,16610,16610,16610,16610,0
20231206,170800,70841980,16610,16610,16610,16610,0
20231206,170700,70841980,16610,16610,16610,16610,0
20231206,170600,70841980,16610,16610,16610,16610,0
20231206,170500,70841980,16610,16610,16610,16610,0
20231206,170400,70841980,16610,16610,16610,16610,0
20231206,170300,70841980,16610,16610,16610,16610,0
20231206,170200,70841980,16610,16610,16610,16610,0
20231206,170100,70841980,16610,16610,16610,16610,0
20231206,170000,70841980,16610,16610,16610,16610,0
20231206,165900,70841980,16610,16610,16610,16610,0
20231206,165800,70841980,16610,16610,16610,16610,0
20231206,165700,70841980,16610,16610,16610,16610,0
20231206,165600,70841980,16610,16500,16610,16500,65
20231206,165500,70841980,16610,16610,16610,16610,0
20231206,165400,70841980,16610,16610,16610,16610,0
20231206,165300,70841980,16610,16610,16610,16610,0
20231206,165200,70841980,16610,16610,16610,16610,0
20231206,165100,70841980,16610,16610,16610,16610,0
20231206,165000,70841980,16610,16610,16610,16610,0
20231206,164900,70841980,16610,16610,16610,16610,0
20231206,164800,70841980,16610,16610,16610,16610,0
20231206,164700,70841980,16610,16610,16610,16610,0
20231206,164600,70841980,16610,16610,16610,16610,0
20231206,164500,70841980,16610,16610,16610,16610,0
20231206,164400,70841980,16610,16610,16610,16610,0
20231206,164300,70841980,16610,16610,16610,16610,0
20231206,164200,70841980,16610,16610,16610,16610,0
20231206,164100,70841980,16610,16610,16610,16610,0
20231206,164000,70841980,16610,16610,16610,16610,0
20231206,163900,70841980,16610,16610,16610,16610,0
20231206,163800,70841980,16610,16610,16610,16610,0
20231206,163700,70841980,16610,16610,16610,16610,0
20231206,163600,70841980,16610,16610,16610,16610,0
20231206,163500,70841980,16610,16610,16610,16610,0
20231206,163400,70841980,16610,16610,16610,16610,0
20231206,163300,70841980,16610,16610,16610,16610,0
20231206,163200,70841980,16610,16610,16610,16610,0
20231206,163100,70841980,16610,16610,16610,16610,0
20231206,163000,70841980,16610,16610,16610,16610,0
20231206,162900,70841980,16610,16610,16610,16610,0
20231206,162800,70841980,16610,16610,16610,16610,0
20231206,162700,70841980,16610,16610,16610,16610,0
20231206,162600,70841980,16610,16500,16610,16500,65
20231206,162500,70841980,16610,16610,16610,16610,0
20231206,162400,70841980,16610,16610,16610,16610,0
20231206,162300,70841980,16610,16610,16610,16610,0
20231206,162200,70841980,16610,16610,16610,16610,0
20231206,162100,70841980,16610,16610,16610,16610,0
20231206,162000,70841980,16610,16610,16610,16610,0
20231206,161900,70841980,16610,16610,16610,16610,0
20231206,161800,70841980,16610,16610,16610,16610,0
20231206,161700,70841980,16610,16610,16610,16610,0
20231206,161600,70841980,16610,16610,16610,16610,0
20231206,161500,70841980,16610,16610,16610,16610,0
20231206,161400,70841980,16610,16610,16610,16610,0
20231206,161300,70841980,16610,16610,16610,16610,0
20231206,161200,70841980,16610,16610,16610,16610,0
20231206,161100,70841980,16610,16610,16610,16610,0
20231206,161000,70841980,16610,16610,16610,16610,0
20231206,160900,70841980,16610,16610,16610,16610,0
20231206,160800,70841980,16610,16610,16610,16610,0
20231206,160700,70841980,16610,16610,16610,16610,0
20231206,160600,70841980,16610,16610,16610,16610,0
20231206,160500,70841980,16610,16610,16610,16610,0
20231206,160400,70841980,16610,16610,16610,16610,0
20231206,160300,70841980,16610,16610,16610,16610,0
20231206,160200,70841980,16610,16610,16610,16610,0
20231206,160100,70841980,16610,16610,16610,16610,0
20231206,160000,70841980,16610,16610,16610,16610,0
20231206,155900,70841980,16610,16610,16610,16610,0
20231206,155800,70841980,16610,16610,16610,16610,0
20231206,155700,70841980,16610,16610,16610,16610,0
20231206,155600,70841980,16610,16500,16610,16500,65
20231206,155500,70841980,16610,16610,16610,16610,0
20231206,155400,70841980,16610,16610,16610,16610,0
20231206,155300,70841980,16610,16610,16610,16610,0
20231206,155200,70841980,16610,16610,16610,16610,0
20231206,155100,70841980,16610,16610,16610,16610,0
20231206,155000,70841980,16610,16610,16610,16610,0
20231206,154900,70841980,16610,16610,16610,16610,0
20231206,154800,70841980,16610,16610,16610,16610,0
20231206,154700,70841980,16610,16610,16610,16610,0
20231206,154600,70841980,16610,16610,16610,16610,0
20231206,154500,70841980,16610,16610,16610,16610,0
20231206,154400,70841980,16610,16610,16610,16610,0
20231206,154300,70841980,16610,16610,16610,16610,0
20231206,154200,70841980,16610,16610,16610,16610,0
20231206,154100,70841980,16610,16610,16610,16610,0
20231206,154000,70841980,16610,16610,16610,16610,0
20231206,153900,70841980,16610,16610,16610,16610,0
20231206,153800,70841980,16610,16610,16610,16610,0
20231206,153700,70841980,16610,16610,16610,16610,0
20231206,153600,70841980,16610,16610,16610,16610,0
20231206,153500,70841980,16610,16610,16610,16610,0
20231206,153400,70841980,16610,16610,16610,16610,0
20231206,153300,70841980,16610,16610,16610,16610,0
20231206,153200,70841980,16610,16610,16610,16610,0
20231206,153100,70841980,16610,16610,16610,16610,0
20231206,153000,70841980,16610,16610,16610,16610,0
20231206,152900,70841980,16610,16610,16610,16610,0
20231206,152800,70841980,16610,16610,16610,16610,0
20231206,152700,70841980,16610,16610,16610,16610,0
20231206,152600,70841980,16610,16610,16610,16610,0
20231206,152500,70841980,16610,16610,16610,16610,0
20231206,152400,70841980,16610,16610,16610,16610,0
20231206,152300,70841980,16610,16610,16610,16610,0
20231206,152200,70841980,16610,16610,16610,16610,0
20231206,152100,70841980,16610,16610,16610,16610,0
20231206,152000,70841980,16610,16610,16610,16610,0
20231206,151900,70841980,16610,16610,16610,16610,0
20231206,151800,70841980,16610,16500,16610,16500,65
20231206,151700,69768860,16490,16490,16490,16490,0
20231206,151600,69768860,16490,16490,16490,16490,0
20231206,151500,69768860,16490,16490,16490,16490,0
20231206,151400,69768860,16490,16490,16490,16490,0
20231206,151300,69768860,16490,16490,16490,16490,0
20231206,151200,69768860,16490,16490,16490,16490,0
20231206,151100,69768860,16490,16490,16490,16490,0
20231206,151000,69768860,16490,16490,16490,16490,0
20231206,150900,69768860,16490,16490,16490,16490,120
20231206,150800,67790060,16490,16490,16490,16490,0
20231206,150700,67790060,16490,16490,16490,16490,0
20231206,150600,67790060,16490,16490,16490,16490,0
20231206,150500,67790060,16490,16490,16490,16490,0
20231206,150400,67790060,16490,16490,16490,16490,0
20231206,150300,67790060,16490,16490,16490,16490,0
20231206,150200,67790060,16490,16490,16490,16490,0
20231206,150100,67790060,16490,16490,16490,16490,0
20231206,150000,67790060,16490,16490,16490,16490,0
20231206,145900,67790060,16490,16490,16490,16490,0
20231206,145800,67790060,16490,16490,16490,16490,0
20231206,145700,67790060,16490,16490,16490,16490,0
20231206,145600,67790060,16490,16490,16490,16490,0
20231206,145500,67790060,16490,16490,16490,16490,0
20231206,145400,67790060,16490,16490,16490,16490,0
20231206,145300,67790060,16490,16490,16490,16490,0
20231206,145200,67790060,16490,16490,16490,16490,0
20231206,145100,67790060,16490,16490,16490,16490,0
20231206,145000,67790060,16490,16490,16490,16490,0
20231206,144900,67790060,16490,16490,16490,16490,10
20231206,144800,67625160,16500,16500,16500,16500,0
20231206,144700,67625160,16500,16500,16500,16500,0
20231206,144600,67625160,16500,16500,16500,16500,0
20231206,144500,67625160,16500,16500,16500,16500,0
20231206,144400,67625160,16500,16500,16500,16500,0
20231206,144300,67625160,16500,16500,16500,16500,0
20231206,144200,67625160,16500,16500,16500,16500,0
20231206,144100,67625160,16500,16500,16500,16500,0
20231206,144000,67625160,16500,16500,16500,16500,0
20231206,143900,67625160,16500,16500,16500,16500,0
20231206,143800,67625160,16500,16500,16500,16500,0
20231206,143700,67625160,16500,16500,16500,16500,0
20231206,143600,67625160,16500,16500,16500,16500,0
20231206,143500,67625160,16500,16500,16500,16500,0
20231206,143400,67625160,16500,16500,16500,16500,0
20231206,143300,67625160,16500,16500,16500,16500,0
20231206,143200,67625160,16500,16500,16500,16500,0
20231206,143100,67625160,16500,16500,16500,16500,0
20231206,143000,67625160,16500,16500,16500,16500,0
20231206,142900,67625160,16500,16500,16500,16500,0
20231206,142800,67625160,16500,16500,16500,16500,0
20231206,142700,67625160,16500,16500,16500,16500,0
20231206,142600,67625160,16500,16500,16500,16500,0
20231206,142500,67625160,16500,16500,16500,16500,0
20231206,142400,67625160,16500,16500,16500,16500,0
20231206,142300,67625160,16500,16500,16500,16500,0
20231206,142200,67625160,16500,16500,16500,16500,0
20231206,142100,67625160,16500,16500,16500,16500,0
20231206,142000,67625160,16500,16500,16500,16500,0
20231206,141900,67625160,16500,16500,16500,16500,0
20231206,141800,67625160,16500,16500,16500,16500,0
20231206,141700,67625160,16500,16500,16500,16500,0
20231206,141600,67625160,16500,16500,16500,16500,0
20231206,141500,67625160,16500,16500,16500,16500,0
20231206,141400,67625160,16500,16500,16500,16500,0
20231206,141300,67625160,16500,16500,16500,16500,0
20231206,141200,67625160,16500,16500,16500,16500,0
20231206,141100,67625160,16500,16500,16500,16500,0
20231206,141000,67625160,16500,16500,16500,16500,0
20231206,140900,67625160,16500,16500,16500,16500,0
20231206,140800,67625160,16500,16500,16500,16500,0
20231206,140700,67625160,16500,16500,16500,16500,0
20231206,140600,67625160,16500,16500,16500,16500,0
20231206,140500,67625160,16500,16500,16500,16500,0
20231206,140400,67625160,16500,16500,16500,16500,0
20231206,140300,67625160,16500,16500,16500,16500,0
20231206,140200,67625160,16500,16500,16500,16500,0
20231206,140100,67625160,16500,16500,16500,16500,0
20231206,140000,67625160,16500,16500,16500,16500,0
20231206,135900,67625160,16500,16500,16500,16500,0
20231206,135800,67625160,16500,16500,16500,16500,0
20231206,135700,67625160,16500,16500,16500,16500,0
20231206,135600,67625160,16500,16500,16500,16500,0
20231206,135500,67625160,16500,16480,16500,16480,100
20231206,135400,65976360,16520,16520,16520,16520,0
20231206,135300,65976360,16520,16520,16520,16520,0
20231206,135200,65976360,16520,16520,16520,16520,0
20231206,135100,65976360,16520,16520,16520,16520,0
20231206,135000,65976360,16520,16520,16520,16520,0
20231206,134900,65976360,16520,16520,16520,16520,0
20231206,134800,65976360,16520,16520,16520,16520,0
20231206,134700,65976360,16520,16520,16520,16520,0
20231206,134600,65976360,16520,16520,16520,16520,0
20231206,134500,65976360,16520,16520,16520,16520,0
20231206,134400,65976360,16520,16520,16520,16520,0
20231206,134300,65976360,16520,16520,16520,16520,0
20231206,134200,65976360,16520,16520,16520,16520,0
20231206,134100,65976360,16520,16520,16520,16520,0
20231206,134000,65976360,16520,16520,16520,16520,0
20231206,133900,65976360,16520,16310,16520,16310,1946
20231206,133800,34032770,16520,16520,16520,16520,302
20231206,133700,29043730,16310,16310,16310,16310,0
20231206,133600,29043730,16310,16310,16310,16310,300
20231206,133500,24150730,16520,16520,16520,16520,0
20231206,133400,24150730,16520,16520,16520,16520,1
20231206,133300,24134210,16300,16300,16300,16300,0
20231206,133200,24134210,16300,16300,16300,16300,0
20231206,133100,24134210,16300,16300,16300,16300,0
20231206,133000,24134210,16300,16300,16300,16300,0
20231206,132900,24134210,16300,16300,16300,16300,0
20231206,132800,24134210,16300,16300,16300,16300,0
20231206,132700,24134210,16300,16300,16300,16300,0
20231206,132600,24134210,16300,16300,16300,16300,0
20231206,132500,24134210,16300,16300,16300,16300,0
20231206,132400,24134210,16300,16300,16300,16300,0
20231206,132300,24134210,16300,16300,16300,16300,100
20231206,132200,22504210,16300,16300,16300,16300,0
20231206,132100,22504210,16300,16300,16300,16300,0
20231206,132000,22504210,16300,16300,16300,16300,0
20231206,131900,22504210,16300,16300,16300,16300,100
20231206,131800,20874210,16300,16300,16300,16300,0
20231206,131700,20874210,16300,16300,16300,16300,0
20231206,131600,20874210,16300,16300,16300,16300,0
20231206,131500,20874210,16300,16300,16300,16300,0
20231206,131400,20874210,16300,16300,16300,16300,0
20231206,131300,20874210,16300,16310,16310,16300,162
20231206,131200,18232570,16300,16300,16300,16300,0
20231206,131100,18232570,16300,16300,16300,16300,0
20231206,131000,18232570,16300,16300,16300,16300,0
20231206,130900,18232570,16300,16300,16300,16300,0
20231206,130800,18232570,16300,16300,16300,16300,0
20231206,130700,18232570,16300,16300,16300,16300,0
20231206,130600,18232570,16300,16300,16300,16300,0
20231206,130500,18232570,16300,16300,16300,16300,0
20231206,130400,18232570,16300,16300,16300,16300,0
20231206,130300,18232570,16300,16300,16300,16300,0
20231206,130200,18232570,16300,16300,16300,16300,0
20231206,130100,18232570,16300,16300,16300,16300,0
20231206,130000,18232570,16300,16300,16300,16300,0
20231206,125900,18232570,16300,16300,16300,16300,0
20231206,125800,18232570,16300,16300,16300,16300,0
20231206,125700,18232570,16300,16300,16300,16300,0
20231206,125600,18232570,16300,16300,16300,16300,0
20231206,125500,18232570,16300,16300,16300,16300,0
20231206,125400,18232570,16300,16300,16300,16300,0
20231206,125300,18232570,16300,16300,16300,16300,0
20231206,125200,18232570,16300,16300,16300,16300,0
20231206,125100,18232570,16300,16300,16300,16300,0
20231206,125000,18232570,16300,16300,16300,16300,0
20231206,124900,18232570,16300,16300,16300,16300,0
20231206,124800,18232570,16300,16300,16300,16300,0
20231206,124700,18232570,16300,16300,16300,16300,0
20231206,124600,18232570,16300,16300,16300,16300,0
20231206,124500,18232570,16300,16300,16300,16300,0
20231206,124400,18232570,16300,16300,16300,16300,0
20231206,124300,18232570,16300,16300,16300,16300,0
20231206,124200,18232570,16300,16300,16300,16300,0
20231206,124100,18232570,16300,16300,16300,16300,0
20231206,124000,18232570,16300,16300,16300,16300,0
20231206,123900,18232570,16300,16300,16300,16300,0
20231206,123800,18232570,16300,16300,16300,16300,0
20231206,123700,18232570,16300,16300,16300,16300,0
20231206,123600,18232570,16300,16300,16300,16300,0
20231206,123500,18232570,16300,16300,16300,16300,0
20231206,123400,18232570,16300,16300,16300,16300,0
20231206,123300,18232570,16300,16300,16300,16300,0
20231206,123200,18232570,16300,16300,16300,16300,0
20231206,123100,18232570,16300,16300,16300,16300,0
20231206,123000,18232570,16300,16300,16300,16300,0
20231206,122900,18232570,16300,16300,16300,16300,0
20231206,122800,18232570,16300,16300,16300,16300,0
20231206,122700,18232570,16300,16300,16300,16300,0
20231206,122600,18232570,16300,16300,16300,16300,0
20231206,122500,18232570,16300,16300,16300,16300,0
20231206,122400,18232570,16300,16300,16300,16300,0
20231206,122300,18232570,16300,16300,16300,16300,0
20231206,122200,18232570,16300,16300,16300,16300,0
20231206,122100,18232570,16300,16300,16300,16300,0
20231206,122000,18232570,16300,16300,16300,16300,0
20231206,121900,18232570,16300,16300,16300,16300,0
20231206,121800,18232570,16300,16300,16300,16300,0
20231206,121700,18232570,16300,16300,16300,16300,0
20231206,121600,18232570,16300,16300,16300,16300,0
20231206,121500,18232570,16300,16300,16300,16300,0
20231206,121400,18232570,16300,16300,16300,16300,0
20231206,121300,18232570,16300,16300,16300,16300,0
20231206,121200,18232570,16300,16300,16300,16300,0
20231206,121100,18232570,16300,16300,16300,16300,0
20231206,121000,18232570,16300,16300,16300,16300,0
20231206,120900,18232570,16300,16300,16300,16300,0
20231206,120800,18232570,16300,16300,16300,16300,0
20231206,120700,18232570,16300,16300,16300,16300,0
20231206,120600,18232570,16300,16300,16300,16300,0
20231206,120500,18232570,16300,16300,16300,16300,0
20231206,120400,18232570,16300,16300,16300,16300,0
20231206,120300,18232570,16300,16300,16300,16300,0
20231206,120200,18232570,16300,16300,16300,16300,0
20231206,120100,18232570,16300,16300,16300,16300,0
20231206,120000,18232570,16300,16300,16300,16300,0
20231206,115900,18232570,16300,16300,16300,16300,0
20231206,115800,18232570,16300,16300,16300,16300,0
20231206,115700,18232570,16300,16300,16300,16300,0
20231206,115600,18232570,16300,16300,16300,16300,0
20231206,115500,18232570,16300,16300,16300,16300,0
20231206,115400,18232570,16300,16300,16300,16300,0
20231206,115300,18232570,16300,16300,16300,16300,0
20231206,115200,18232570,16300,16300,16300,16300,0
20231206,115100,18232570,16300,16300,16300,16300,0
20231206,115000,18232570,16300,16300,16300,16300,0
20231206,114900,18232570,16300,16300,16300,16300,0
20231206,114800,18232570,16300,16300,16300,16300,0
20231206,114700,18232570,16300,16300,16300,16300,70
20231206,114600,17091570,16210,16210,16210,16210,0
20231206,114500,17091570,16210,16500,16500,16210,1038
20231206,114400,170500,17050,17050,17050,17050,0
20231206,114300,170500,17050,17050,17050,17050,0
20231206,114200,170500,17050,17050,17050,17050,0
20231206,114100,170500,17050,17050,17050,17050,0
20231206,114000,170500,17050,17050,17050,17050,0
20231206,113900,170500,17050,17050,17050,17050,0
20231206,113800,170500,17050,17050,17050,17050,0
20231206,113700,170500,17050,17050,17050,17050,0
20231206,113600,170500,17050,17050,17050,17050,0
20231206,113500,170500,17050,17050,17050,17050,0
20231206,113400,170500,17050,17050,17050,17050,0
20231206,113300,170500,17050,17050,17050,17050,0
20231206,113200,170500,17050,17050,17050,17050,0
20231206,113100,170500,17050,17050,17050,17050,0
20231206,113000,170500,17050,17050,17050,17050,0
20231206,112900,170500,17050,17050,17050,17050,0
20231206,112800,170500,17050,17050,17050,17050,0
20231206,112700,170500,17050,17050,17050,17050,0
20231206,112600,170500,17050,17050,17050,17050,0
20231206,112500,170500,17050,17050,17050,17050,0
20231206,112400,170500,17050,17050,17050,17050,0
20231206,112300,170500,17050,17050,17050,17050,0
20231206,112200,170500,17050,17050,17050,17050,0
20231206,112100,170500,17050,17050,17050,17050,0
20231206,112000,170500,17050,17050,17050,17050,0
20231206,111900,170500,17050,17050,17050,17050,0
20231206,111800,170500,17050,17050,17050,17050,0
20231206,111700,170500,17050,17050,17050,17050,0
20231206,111600,170500,17050,17050,17050,17050,0
20231206,111500,170500,17050,17050,17050,17050,0
20231206,111400,170500,17050,17050,17050,17050,0
20231206,111300,170500,17050,17050,17050,17050,0
20231206,111200,170500,17050,17050,17050,17050,0
20231206,111100,170500,17050,17050,17050,17050,0
20231206,111000,170500,17050,17050,17050,17050,0
20231206,110900,170500,17050,17050,17050,17050,0
20231206,110800,170500,17050,17050,17050,17050,0
20231206,110700,170500,17050,17050,17050,17050,0
20231206,110600,170500,17050,17050,17050,17050,0
20231206,110500,170500,17050,17050,17050,17050,0
20231206,110400,170500,17050,17050,17050,17050,0
20231206,110300,170500,17050,17050,17050,17050,0
20231206,110200,170500,17050,17050,17050,17050,0
20231206,110100,170500,17050,17050,17050,17050,0
20231206,110000,170500,17050,17050,17050,17050,0
20231206,105900,170500,17050,17050,17050,17050,0
20231206,105800,170500,17050,17050,17050,17050,0
20231206,105700,170500,17050,17050,17050,17050,0
20231206,105600,170500,17050,17050,17050,17050,0
20231206,105500,170500,17050,17050,17050,17050,0
20231206,105400,170500,17050,17050,17050,17050,0
20231206,105300,170500,17050,17050,17050,17050,0
20231206,105200,170500,17050,17050,17050,17050,0
20231206,105100,170500,17050,17050,17050,17050,0
20231206,105000,170500,17050,17050,17050,17050,0
20231206,104900,170500,17050,17050,17050,17050,0
20231206,104800,170500,17050,17050,17050,17050,0
20231206,104700,170500,17050,17050,17050,17050,0
20231206,104600,170500,17050,17050,17050,17050,0
20231206,104500,170500,17050,17050,17050,17050,0
20231206,104400,170500,17050,17050,17050,17050,0
20231206,104300,170500,17050,17050,17050,17050,0
20231206,104200,170500,17050,17050,17050,17050,0
20231206,104100,170500,17050,17050,17050,17050,0
20231206,104000,170500,17050,17050,17050,17050,0
20231206,103900,170500,17050,17050,17050,17050,0
20231206,103800,170500,17050,17050,17050,17050,0
20231206,103700,170500,17050,17050,17050,17050,0
20231206,103600,170500,17050,17050,17050,17050,0
20231206,103500,170500,17050,17050,17050,17050,0
20231206,103400,170500,17050,17050,17050,17050,0
20231206,103300,170500,17050,17050,17050,17050,0
20231206,103200,170500,17050,17050,17050,17050,0
20231206,103100,170500,17050,17050,17050,17050,0
20231206,103000,170500,17050,17050,17050,17050,0
20231206,102900,170500,17050,17050,17050,17050,0
20231206,102800,170500,17050,17050,17050,17050,0
20231206,102700,170500,17050,17050,17050,17050,0
20231206,102600,170500,17050,17050,17050,17050,0
20231206,102500,170500,17050,17050,17050,17050,0
20231206,102400,170500,17050,17050,17050,17050,0
20231206,102300,170500,17050,17050,17050,17050,0
20231206,102200,170500,17050,17050,17050,17050,0
20231206,102100,170500,17050,17050,17050,17050,0
20231206,102000,170500,17050,17050,17050,17050,0
20231206,101900,170500,17050,17050,17050,17050,0
20231206,101800,170500,17050,17050,17050,17050,0
20231206,101700,170500,17050,17050,17050,17050,0
20231206,101600,170500,17050,17050,17050,17050,0
20231206,101500,170500,17050,17050,17050,17050,0
20231206,101400,170500,17050,17050,17050,17050,0
20231206,101300,170500,17050,17050,17050,17050,0
20231206,101200,170500,17050,17050,17050,17050,0
20231206,101100,170500,17050,17050,17050,17050,0
20231206,101000,170500,17050,17050,17050,17050,0
20231206,100900,170500,17050,17050,17050,17050,0
20231206,100800,170500,17050,17050,17050,17050,0
20231206,100700,170500,17050,17050,17050,17050,0
20231206,100600,170500,17050,17050,17050,17050,0
20231206,100500,170500,17050,17050,17050,17050,0
20231206,100400,170500,17050,17050,17050,17050,0
20231206,100300,170500,17050,17050,17050,17050,0
20231206,100200,170500,17050,17050,17050,17050,0
20231206,100100,170500,17050,17050,17050,17050,0
20231206,100000,170500,17050,17050,17050,17050,0
20231206,095900,170500,17050,17050,17050,17050,0
20231206,095800,170500,17050,17050,17050,17050,0
20231206,095700,170500,17050,17050,17050,17050,0
20231206,095600,170500,17050,17050,17050,17050,0
20231206,095500,170500,17050,17050,17050,17050,0
20231206,095400,170500,17050,17050,17050,17050,0
20231206,095300,170500,17050,17050,17050,17050,0
20231206,095200,170500,17050,17050,17050,17050,0
20231206,095100,170500,17050,17050,17050,17050,0
20231206,095000,170500,17050,17050,17050,17050,0
20231206,094900,170500,17050,17050,17050,17050,0
20231206,094800,170500,17050,17050,17050,17050,0
20231206,094700,170500,17050,17050,17050,17050,0
20231206,094600,170500,17050,17050,17050,17050,0
20231206,094500,170500,17050,17050,17050,17050,0
20231206,094400,170500,17050,17050,17050,17050,0
20231206,094300,170500,17050,17050,17050,17050,0
20231206,094200,170500,17050,17050,17050,17050,0
20231206,094100,170500,17050,17050,17050,17050,0
20231206,094000,170500,17050,17050,17050,17050,0
20231206,093900,170500,17050,17050,17050,17050,0
20231206,093800,170500,17050,17050,17050,17050,0
20231206,093700,170500,17050,17050,17050,17050,0
20231206,093600,170500,17050,17050,17050,17050,0
20231206,093500,170500,17050,17050,17050,17050,0
20231206,093400,170500,17050,17050,17050,17050,0
20231206,093300,170500,17050,17050,17050,17050,0
20231206,093200,170500,17050,17050,17050,17050,0
20231206,093100,170500,17050,17050,17050,17050,0
20231206,093000,170500,17050,17050,17050,17050,0
20231206,092900,170500,17050,17050,17050,17050,0
20231206,092800,170500,17050,17050,17050,17050,0
20231206,092700,170500,17050,17050,17050,17050,0
20231206,092600,170500,17050,17050,17050,17050,0
20231206,092500,170500,17050,17050,17050,17050,0
20231206,092400,170500,17050,17050,17050,17050,0
20231206,092300,170500,17050,17050,17050,17050,0
20231206,092200,170500,17050,17050,17050,17050,0
20231206,092100,170500,17050,17050,17050,17050,0
20231206,092000,170500,17050,17050,17050,17050,0
20231206,091900,170500,17050,17050,17050,17050,0
20231206,091800,170500,17050,17050,17050,17050,0
20231206,091700,170500,17050,17050,17050,17050,0
20231206,091600,170500,17050,17050,17050,17050,0
20231206,091500,170500,17050,17050,17050,17050,0
20231206,091400,170500,17050,17050,17050,17050,0
20231206,091300,170500,17050,17050,17050,17050,0
20231206,091200,170500,17050,17050,17050,17050,0
20231206,091100,170500,17050,17050,17050,17050,0
20231206,091000,170500,17050,17050,17050,17050,0
20231206,090900,170500,17050,17050,17050,17050,0
20231206,090800,170500,17050,17050,17050,17050,0
20231206,090700,170500,17050,17050,17050,17050,0
20231206,090600,170500,17050,17050,17050,17050,0
20231206,090500,170500,17050,17050,17050,17050,0
20231206,090400,170500,17050,17050,17050,17050,0
20231206,090300,170500,17050,17050,17050,17050,0
20231206,090200,170500,17050,17050,17050,17050,0
20231206,090100,170500,17050,17050,17050,17050,0
20231206,090000,170500,17050,17050,17050,17050,10