KissMeData/116100/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,201100,17122,1335,1335,1335,1335,10
20231201,201000,17122,1335,1335,1335,1335,0
20231201,200900,17122,1335,1335,1335,1335,0
20231201,200800,17122,1335,1335,1335,1335,0
20231201,200700,17122,1335,1335,1335,1335,0
20231201,200600,17122,1335,1335,1335,1335,0
20231201,200500,17122,1335,1335,1335,1335,0
20231201,200400,17122,1335,1335,1335,1335,0
20231201,200300,17122,1335,1335,1335,1335,0
20231201,200200,17122,1335,1335,1335,1335,0
20231201,200100,17122,1335,1335,1335,1335,0
20231201,200000,17122,1335,1335,1335,1335,0
20231201,195900,17122,1335,1335,1335,1335,0
20231201,195800,17122,1335,1335,1335,1335,0
20231201,195700,17122,1335,1335,1335,1335,0
20231201,195600,17122,1335,1335,1335,1335,0
20231201,195500,17122,1335,1335,1335,1335,0
20231201,195400,17122,1335,1335,1335,1335,0
20231201,195300,17122,1335,1335,1335,1335,0
20231201,195200,17122,1335,1335,1335,1335,0
20231201,195100,17122,1335,1335,1335,1335,0
20231201,195000,17122,1335,1335,1335,1335,0
20231201,194900,17122,1335,1335,1335,1335,0
20231201,194800,17122,1335,1335,1335,1335,0
20231201,194700,17122,1335,1335,1335,1335,0
20231201,194600,17122,1335,1335,1335,1335,0
20231201,194500,17122,1335,1335,1335,1335,0
20231201,194400,17122,1335,1335,1335,1335,0
20231201,194300,17122,1335,1335,1335,1335,0
20231201,194200,17122,1335,1335,1335,1335,0
20231201,194100,17122,1335,1335,1335,1335,10
20231201,194000,17122,1335,1335,1335,1335,0
20231201,193900,17122,1335,1335,1335,1335,0
20231201,193800,17122,1335,1335,1335,1335,0
20231201,193700,17122,1335,1335,1335,1335,0
20231201,193600,17122,1335,1335,1335,1335,0
20231201,193500,17122,1335,1335,1335,1335,0
20231201,193400,17122,1335,1335,1335,1335,0
20231201,193300,17122,1335,1335,1335,1335,0
20231201,193200,17122,1335,1335,1335,1335,0
20231201,193100,17122,1335,1335,1335,1335,0
20231201,193000,17122,1335,1335,1335,1335,0
20231201,192900,17122,1335,1335,1335,1335,0
20231201,192800,17122,1335,1335,1335,1335,0
20231201,192700,17122,1335,1335,1335,1335,0
20231201,192600,17122,1335,1335,1335,1335,0
20231201,192500,17122,1335,1335,1335,1335,0
20231201,192400,17122,1335,1335,1335,1335,0
20231201,192300,17122,1335,1335,1335,1335,0
20231201,192200,17122,1335,1335,1335,1335,0
20231201,192100,17122,1335,1335,1335,1335,0
20231201,192000,17122,1335,1335,1335,1335,0
20231201,191900,17122,1335,1335,1335,1335,0
20231201,191800,17122,1335,1335,1335,1335,0
20231201,191700,17122,1335,1335,1335,1335,0
20231201,191600,17122,1335,1335,1335,1335,0
20231201,191500,17122,1335,1335,1335,1335,0
20231201,191400,17122,1335,1335,1335,1335,0
20231201,191300,17122,1335,1335,1335,1335,0
20231201,191200,17122,1335,1335,1335,1335,0
20231201,191100,17122,1335,1335,1335,1335,10
20231201,191000,17122,1335,1335,1335,1335,0
20231201,190900,17122,1335,1335,1335,1335,0
20231201,190800,17122,1335,1335,1335,1335,0
20231201,190700,17122,1335,1335,1335,1335,0
20231201,190600,17122,1335,1335,1335,1335,0
20231201,190500,17122,1335,1335,1335,1335,0
20231201,190400,17122,1335,1335,1335,1335,0
20231201,190300,17122,1335,1335,1335,1335,0
20231201,190200,17122,1335,1335,1335,1335,0
20231201,190100,17122,1335,1335,1335,1335,0
20231201,190000,17122,1335,1335,1335,1335,0
20231201,185900,17122,1335,1335,1335,1335,0
20231201,185800,17122,1335,1335,1335,1335,0
20231201,185700,17122,1335,1335,1335,1335,0
20231201,185600,17122,1335,1335,1335,1335,0
20231201,185500,17122,1335,1335,1335,1335,0
20231201,185400,17122,1335,1335,1335,1335,0
20231201,185300,17122,1335,1335,1335,1335,0
20231201,185200,17122,1335,1335,1335,1335,0
20231201,185100,17122,1335,1335,1335,1335,0
20231201,185000,17122,1335,1335,1335,1335,0
20231201,184900,17122,1335,1335,1335,1335,0
20231201,184800,17122,1335,1335,1335,1335,0
20231201,184700,17122,1335,1335,1335,1335,0
20231201,184600,17122,1335,1335,1335,1335,0
20231201,184500,17122,1335,1335,1335,1335,0
20231201,184400,17122,1335,1335,1335,1335,0
20231201,184300,17122,1335,1335,1335,1335,0
20231201,184200,17122,1335,1335,1335,1335,0
20231201,184100,17122,1335,1335,1335,1335,10
20231201,184000,17122,1335,1335,1335,1335,0
20231201,183900,17122,1335,1335,1335,1335,0
20231201,183800,17122,1335,1335,1335,1335,0
20231201,183700,17122,1335,1335,1335,1335,0
20231201,183600,17122,1335,1335,1335,1335,0
20231201,183500,17122,1335,1335,1335,1335,0
20231201,183400,17122,1335,1335,1335,1335,0
20231201,183300,17122,1335,1335,1335,1335,0
20231201,183200,17122,1335,1335,1335,1335,0
20231201,183100,17122,1335,1335,1335,1335,0
20231201,183000,17122,1335,1335,1335,1335,0
20231201,182900,17122,1335,1335,1335,1335,0
20231201,182800,17122,1335,1335,1335,1335,0
20231201,182700,17122,1335,1335,1335,1335,0
20231201,182600,17122,1335,1335,1335,1335,0
20231201,182500,17122,1335,1335,1335,1335,0
20231201,182400,17122,1335,1335,1335,1335,0
20231201,182300,17122,1335,1335,1335,1335,0
20231201,182200,17122,1335,1335,1335,1335,0
20231201,182100,17122,1335,1335,1335,1335,0
20231201,182000,17122,1335,1335,1335,1335,0
20231201,181900,17122,1335,1335,1335,1335,0
20231201,181800,17122,1335,1335,1335,1335,0
20231201,181700,17122,1335,1335,1335,1335,0
20231201,181600,17122,1335,1335,1335,1335,0
20231201,181500,17122,1335,1335,1335,1335,0
20231201,181400,17122,1335,1335,1335,1335,0
20231201,181300,17122,1335,1335,1335,1335,0
20231201,181200,17122,1335,1335,1335,1335,0
20231201,181100,17122,1335,1335,1335,1335,10
20231201,181000,17122,1335,1335,1335,1335,0
20231201,180900,17122,1335,1335,1335,1335,0
20231201,180800,17122,1335,1335,1335,1335,0
20231201,180700,17122,1335,1335,1335,1335,0
20231201,180600,17122,1335,1335,1335,1335,0
20231201,180500,17122,1335,1335,1335,1335,0
20231201,180400,17122,1335,1335,1335,1335,0
20231201,180300,17122,1335,1335,1335,1335,0
20231201,180200,17122,1335,1335,1335,1335,0
20231201,180100,17122,1335,1335,1335,1335,0
20231201,180000,17122,1335,1335,1335,1335,0
20231201,175900,17122,1335,1335,1335,1335,0
20231201,175800,17122,1335,1335,1335,1335,0
20231201,175700,17122,1335,1335,1335,1335,0
20231201,175600,17122,1335,1335,1335,1335,0
20231201,175500,17122,1335,1335,1335,1335,0
20231201,175400,17122,1335,1335,1335,1335,0
20231201,175300,17122,1335,1335,1335,1335,0
20231201,175200,17122,1335,1335,1335,1335,0
20231201,175100,17122,1335,1335,1335,1335,0
20231201,175000,17122,1335,1335,1335,1335,0
20231201,174900,17122,1335,1335,1335,1335,0
20231201,174800,17122,1335,1335,1335,1335,0
20231201,174700,17122,1335,1335,1335,1335,0
20231201,174600,17122,1335,1335,1335,1335,0
20231201,174500,17122,1335,1335,1335,1335,0
20231201,174400,17122,1335,1335,1335,1335,0
20231201,174300,17122,1335,1335,1335,1335,0
20231201,174200,17122,1335,1335,1335,1335,0
20231201,174100,17122,1335,1335,1335,1335,10
20231201,174000,17122,1335,1335,1335,1335,0
20231201,173900,17122,1335,1335,1335,1335,0
20231201,173800,17122,1335,1335,1335,1335,0
20231201,173700,17122,1335,1335,1335,1335,0
20231201,173600,17122,1335,1335,1335,1335,0
20231201,173500,17122,1335,1335,1335,1335,0
20231201,173400,17122,1335,1335,1335,1335,0
20231201,173300,17122,1335,1335,1335,1335,0
20231201,173200,17122,1335,1335,1335,1335,0
20231201,173100,17122,1335,1335,1335,1335,0
20231201,173000,17122,1335,1335,1335,1335,0
20231201,172900,17122,1335,1335,1335,1335,0
20231201,172800,17122,1335,1335,1335,1335,0
20231201,172700,17122,1335,1335,1335,1335,0
20231201,172600,17122,1335,1335,1335,1335,0
20231201,172500,17122,1335,1335,1335,1335,0
20231201,172400,17122,1335,1335,1335,1335,0
20231201,172300,17122,1335,1335,1335,1335,0
20231201,172200,17122,1335,1335,1335,1335,0
20231201,172100,17122,1335,1335,1335,1335,0
20231201,172000,17122,1335,1335,1335,1335,0
20231201,171900,17122,1335,1335,1335,1335,0
20231201,171800,17122,1335,1335,1335,1335,0
20231201,171700,17122,1335,1335,1335,1335,0
20231201,171600,17122,1335,1335,1335,1335,0
20231201,171500,17122,1335,1335,1335,1335,0
20231201,171400,17122,1335,1335,1335,1335,0
20231201,171300,17122,1335,1335,1335,1335,0
20231201,171200,17122,1335,1335,1335,1335,0
20231201,171100,17122,1335,1335,1335,1335,10
20231201,171000,17122,1335,1335,1335,1335,0
20231201,170900,17122,1335,1335,1335,1335,0
20231201,170800,17122,1335,1335,1335,1335,0
20231201,170700,17122,1335,1335,1335,1335,0
20231201,170600,17122,1335,1335,1335,1335,0
20231201,170500,17122,1335,1335,1335,1335,0
20231201,170400,17122,1335,1335,1335,1335,0
20231201,170300,17122,1335,1335,1335,1335,0
20231201,170200,17122,1335,1335,1335,1335,0
20231201,170100,17122,1335,1335,1335,1335,0
20231201,170000,17122,1335,1335,1335,1335,0
20231201,165900,17122,1335,1335,1335,1335,0
20231201,165800,17122,1335,1335,1335,1335,0
20231201,165700,17122,1335,1335,1335,1335,0
20231201,165600,17122,1335,1335,1335,1335,0
20231201,165500,17122,1335,1335,1335,1335,0
20231201,165400,17122,1335,1335,1335,1335,0
20231201,165300,17122,1335,1335,1335,1335,0
20231201,165200,17122,1335,1335,1335,1335,0
20231201,165100,17122,1335,1335,1335,1335,0
20231201,165000,17122,1335,1335,1335,1335,0
20231201,164900,17122,1335,1335,1335,1335,0
20231201,164800,17122,1335,1335,1335,1335,0
20231201,164700,17122,1335,1335,1335,1335,0
20231201,164600,17122,1335,1335,1335,1335,0
20231201,164500,17122,1335,1335,1335,1335,0
20231201,164400,17122,1335,1335,1335,1335,0
20231201,164300,17122,1335,1335,1335,1335,0
20231201,164200,17122,1335,1335,1335,1335,0
20231201,164100,17122,1335,1335,1335,1335,10
20231201,164000,17122,1335,1335,1335,1335,0
20231201,163900,17122,1335,1335,1335,1335,0
20231201,163800,17122,1335,1335,1335,1335,0
20231201,163700,17122,1335,1335,1335,1335,0
20231201,163600,17122,1335,1335,1335,1335,0
20231201,163500,17122,1335,1335,1335,1335,0
20231201,163400,17122,1335,1335,1335,1335,0
20231201,163300,17122,1335,1335,1335,1335,0
20231201,163200,17122,1335,1335,1335,1335,0
20231201,163100,17122,1335,1335,1335,1335,0
20231201,163000,17122,1335,1335,1335,1335,0
20231201,162900,17122,1335,1335,1335,1335,0
20231201,162800,17122,1335,1335,1335,1335,0
20231201,162700,17122,1335,1335,1335,1335,0
20231201,162600,17122,1335,1335,1335,1335,0
20231201,162500,17122,1335,1335,1335,1335,0
20231201,162400,17122,1335,1335,1335,1335,0
20231201,162300,17122,1335,1335,1335,1335,0
20231201,162200,17122,1335,1335,1335,1335,0
20231201,162100,17122,1335,1335,1335,1335,0
20231201,162000,17122,1335,1335,1335,1335,0
20231201,161900,17122,1335,1335,1335,1335,0
20231201,161800,17122,1335,1335,1335,1335,0
20231201,161700,17122,1335,1335,1335,1335,0
20231201,161600,17122,1335,1335,1335,1335,0
20231201,161500,17122,1335,1335,1335,1335,0
20231201,161400,17122,1335,1335,1335,1335,0
20231201,161300,17122,1335,1335,1335,1335,0
20231201,161200,17122,1335,1335,1335,1335,0
20231201,161100,17122,1335,1335,1335,1335,10
20231201,161000,17122,1335,1335,1335,1335,0
20231201,160900,17122,1335,1335,1335,1335,0
20231201,160800,17122,1335,1335,1335,1335,0
20231201,160700,17122,1335,1335,1335,1335,0
20231201,160600,17122,1335,1335,1335,1335,0
20231201,160500,17122,1335,1335,1335,1335,0
20231201,160400,17122,1335,1335,1335,1335,0
20231201,160300,17122,1335,1335,1335,1335,0
20231201,160200,17122,1335,1335,1335,1335,0
20231201,160100,17122,1335,1335,1335,1335,0
20231201,160000,17122,1335,1335,1335,1335,0
20231201,155900,17122,1335,1335,1335,1335,0
20231201,155800,17122,1335,1335,1335,1335,0
20231201,155700,17122,1335,1335,1335,1335,0
20231201,155600,17122,1335,1335,1335,1335,0
20231201,155500,17122,1335,1335,1335,1335,0
20231201,155400,17122,1335,1335,1335,1335,0
20231201,155300,17122,1335,1335,1335,1335,0
20231201,155200,17122,1335,1335,1335,1335,0
20231201,155100,17122,1335,1335,1335,1335,0
20231201,155000,17122,1335,1335,1335,1335,0
20231201,154900,17122,1335,1335,1335,1335,0
20231201,154800,17122,1335,1335,1335,1335,0
20231201,154700,17122,1335,1335,1335,1335,0
20231201,154600,17122,1335,1335,1335,1335,0
20231201,154500,17122,1335,1335,1335,1335,0
20231201,154400,17122,1335,1335,1335,1335,0
20231201,154300,17122,1335,1335,1335,1335,0
20231201,154200,17122,1335,1335,1335,1335,0
20231201,154100,17122,1335,1335,1335,1335,10
20231201,154000,17122,1335,1335,1335,1335,0
20231201,153900,17122,1335,1335,1335,1335,0
20231201,153800,17122,1335,1335,1335,1335,0
20231201,153700,17122,1335,1335,1335,1335,0
20231201,153600,17122,1335,1335,1335,1335,0
20231201,153500,17122,1335,1335,1335,1335,0
20231201,153400,17122,1335,1335,1335,1335,0
20231201,153300,17122,1335,1335,1335,1335,0
20231201,153200,17122,1335,1335,1335,1335,0
20231201,153100,17122,1335,1335,1335,1335,0
20231201,153000,17122,1335,1335,1335,1335,10
20231201,152900,3772,1344,1344,1344,1344,0
20231201,152800,3772,1344,1344,1344,1344,0
20231201,152700,3772,1344,1344,1344,1344,0
20231201,152600,3772,1344,1344,1344,1344,0
20231201,152500,3772,1344,1344,1344,1344,0
20231201,152400,3772,1344,1344,1344,1344,0
20231201,152300,3772,1344,1344,1344,1344,0
20231201,152200,3772,1344,1344,1344,1344,0
20231201,152100,3772,1344,1344,1344,1344,0
20231201,152000,3772,1344,1344,1344,1344,0
20231201,151900,3772,1344,1344,1344,1344,0
20231201,151800,3772,1344,1344,1344,1344,0
20231201,151700,3772,1344,1344,1344,1344,0
20231201,151600,3772,1344,1344,1344,1344,0
20231201,151500,3772,1344,1344,1344,1344,0
20231201,151400,3772,1344,1344,1344,1344,0
20231201,151300,3772,1344,1344,1344,1344,0
20231201,151200,3772,1344,1344,1344,1344,0
20231201,151100,3772,1344,1344,1344,1344,0
20231201,151000,3772,1344,1344,1344,1344,0
20231201,150900,3772,1344,1344,1344,1344,0
20231201,150800,3772,1344,1344,1344,1344,0
20231201,150700,3772,1344,1344,1344,1344,0
20231201,150600,3772,1344,1344,1344,1344,0
20231201,150500,3772,1344,1344,1344,1344,0
20231201,150400,3772,1344,1344,1344,1344,0
20231201,150300,3772,1344,1344,1344,1344,0
20231201,150200,3772,1344,1344,1344,1344,0
20231201,150100,3772,1344,1344,1344,1344,0
20231201,150000,3772,1344,1344,1344,1344,0
20231201,145900,3772,1344,1344,1344,1344,0
20231201,145800,3772,1344,1344,1344,1344,0
20231201,145700,3772,1344,1344,1344,1344,0
20231201,145600,3772,1344,1344,1344,1344,0
20231201,145500,3772,1344,1344,1344,1344,0
20231201,145400,3772,1344,1344,1344,1344,0
20231201,145300,3772,1344,1344,1344,1344,0
20231201,145200,3772,1344,1344,1344,1344,0
20231201,145100,3772,1344,1344,1344,1344,0
20231201,145000,3772,1344,1344,1344,1344,0
20231201,144900,3772,1344,1344,1344,1344,0
20231201,144800,3772,1344,1344,1344,1344,0
20231201,144700,3772,1344,1344,1344,1344,0
20231201,144600,3772,1344,1344,1344,1344,0
20231201,144500,3772,1344,1344,1344,1344,0
20231201,144400,3772,1344,1344,1344,1344,0
20231201,144300,3772,1344,1344,1344,1344,0
20231201,144200,3772,1344,1344,1344,1344,0
20231201,144100,3772,1344,1344,1344,1344,0
20231201,144000,3772,1344,1344,1344,1344,0
20231201,143900,3772,1344,1344,1344,1344,0
20231201,143800,3772,1344,1344,1344,1344,0
20231201,143700,3772,1344,1344,1344,1344,0
20231201,143600,3772,1344,1344,1344,1344,0
20231201,143500,3772,1344,1344,1344,1344,0
20231201,143400,3772,1344,1344,1344,1344,0
20231201,143300,3772,1344,1344,1344,1344,0
20231201,143200,3772,1344,1344,1344,1344,0
20231201,143100,3772,1344,1344,1344,1344,0
20231201,143000,3772,1344,1344,1344,1344,0
20231201,142900,3772,1344,1344,1344,1344,0
20231201,142800,3772,1344,1344,1344,1344,0
20231201,142700,3772,1344,1344,1344,1344,0
20231201,142600,3772,1344,1344,1344,1344,0
20231201,142500,3772,1344,1344,1344,1344,0
20231201,142400,3772,1344,1344,1344,1344,0
20231201,142300,3772,1344,1344,1344,1344,0
20231201,142200,3772,1344,1344,1344,1344,0
20231201,142100,3772,1344,1344,1344,1344,0
20231201,142000,3772,1344,1344,1344,1344,0
20231201,141900,3772,1344,1344,1344,1344,0
20231201,141800,3772,1344,1344,1344,1344,0
20231201,141700,3772,1344,1344,1344,1344,0
20231201,141600,3772,1344,1344,1344,1344,0
20231201,141500,3772,1344,1344,1344,1344,0
20231201,141400,3772,1344,1344,1344,1344,0
20231201,141300,3772,1344,1344,1344,1344,0
20231201,141200,3772,1344,1344,1344,1344,0
20231201,141100,3772,1344,1344,1344,1344,0
20231201,141000,3772,1344,1344,1344,1344,0
20231201,140900,3772,1344,1344,1344,1344,0
20231201,140800,3772,1344,1344,1344,1344,0
20231201,140700,3772,1344,1344,1344,1344,0
20231201,140600,3772,1344,1344,1344,1344,0
20231201,140500,3772,1344,1344,1344,1344,0
20231201,140400,3772,1344,1344,1344,1344,0
20231201,140300,3772,1344,1344,1344,1344,0
20231201,140200,3772,1344,1344,1344,1344,0
20231201,140100,3772,1344,1344,1344,1344,0
20231201,140000,3772,1344,1344,1344,1344,0
20231201,135900,3772,1344,1344,1344,1344,0
20231201,135800,3772,1344,1344,1344,1344,0
20231201,135700,3772,1344,1344,1344,1344,0
20231201,135600,3772,1344,1344,1344,1344,0
20231201,135500,3772,1344,1344,1344,1344,0
20231201,135400,3772,1344,1344,1344,1344,0
20231201,135300,3772,1344,1344,1344,1344,0
20231201,135200,3772,1344,1344,1344,1344,0
20231201,135100,3772,1344,1344,1344,1344,0
20231201,135000,3772,1344,1344,1344,1344,0
20231201,134900,3772,1344,1344,1344,1344,0
20231201,134800,3772,1344,1344,1344,1344,0
20231201,134700,3772,1344,1344,1344,1344,0
20231201,134600,3772,1344,1344,1344,1344,0
20231201,134500,3772,1344,1344,1344,1344,0
20231201,134400,3772,1344,1344,1344,1344,0
20231201,134300,3772,1344,1344,1344,1344,0
20231201,134200,3772,1344,1344,1344,1344,0
20231201,134100,3772,1344,1344,1344,1344,0
20231201,134000,3772,1344,1344,1344,1344,0
20231201,133900,3772,1344,1344,1344,1344,0
20231201,133800,3772,1344,1344,1344,1344,0
20231201,133700,3772,1344,1344,1344,1344,0
20231201,133600,3772,1344,1344,1344,1344,0
20231201,133500,3772,1344,1344,1344,1344,0
20231201,133400,3772,1344,1344,1344,1344,0
20231201,133300,3772,1344,1344,1344,1344,0
20231201,133200,3772,1344,1344,1344,1344,0
20231201,133100,3772,1344,1344,1344,1344,0
20231201,133000,3772,1344,1344,1344,1344,0
20231201,132900,3772,1344,1344,1344,1344,0
20231201,132800,3772,1344,1344,1344,1344,0
20231201,132700,3772,1344,1344,1344,1344,0
20231201,132600,3772,1344,1344,1344,1344,0
20231201,132500,3772,1344,1344,1344,1344,0
20231201,132400,3772,1344,1344,1344,1344,0
20231201,132300,3772,1344,1344,1344,1344,0
20231201,132200,3772,1344,1344,1344,1344,0
20231201,132100,3772,1344,1344,1344,1344,1
20231201,132000,2428,1078,1078,1078,1078,0
20231201,131900,2428,1078,1078,1078,1078,0
20231201,131800,2428,1078,1078,1078,1078,0
20231201,131700,2428,1078,1078,1078,1078,0
20231201,131600,2428,1078,1078,1078,1078,0
20231201,131500,2428,1078,1078,1078,1078,0
20231201,131400,2428,1078,1078,1078,1078,0
20231201,131300,2428,1078,1078,1078,1078,0
20231201,131200,2428,1078,1078,1078,1078,1
20231201,131100,1350,1350,1350,1350,1350,0
20231201,131000,1350,1350,1350,1350,1350,0
20231201,130900,1350,1350,1350,1350,1350,0
20231201,130800,1350,1350,1350,1350,1350,0
20231201,130700,1350,1350,1350,1350,1350,0
20231201,130600,1350,1350,1350,1350,1350,0
20231201,130500,1350,1350,1350,1350,1350,0
20231201,130400,1350,1350,1350,1350,1350,0
20231201,130300,1350,1350,1350,1350,1350,0
20231201,130200,1350,1350,1350,1350,1350,0
20231201,130100,1350,1350,1350,1350,1350,0
20231201,130000,1350,1350,1350,1350,1350,0
20231201,125900,1350,1350,1350,1350,1350,0
20231201,125800,1350,1350,1350,1350,1350,0
20231201,125700,1350,1350,1350,1350,1350,0
20231201,125600,1350,1350,1350,1350,1350,0
20231201,125500,1350,1350,1350,1350,1350,0
20231201,125400,1350,1350,1350,1350,1350,0
20231201,125300,1350,1350,1350,1350,1350,0
20231201,125200,1350,1350,1350,1350,1350,0
20231201,125100,1350,1350,1350,1350,1350,0
20231201,125000,1350,1350,1350,1350,1350,0
20231201,124900,1350,1350,1350,1350,1350,0
20231201,124800,1350,1350,1350,1350,1350,0
20231201,124700,1350,1350,1350,1350,1350,0
20231201,124600,1350,1350,1350,1350,1350,0
20231201,124500,1350,1350,1350,1350,1350,0
20231201,124400,1350,1350,1350,1350,1350,0
20231201,124300,1350,1350,1350,1350,1350,0
20231201,124200,1350,1350,1350,1350,1350,0
20231201,124100,1350,1350,1350,1350,1350,0
20231201,124000,1350,1350,1350,1350,1350,0
20231201,123900,1350,1350,1350,1350,1350,0
20231201,123800,1350,1350,1350,1350,1350,0
20231201,123700,1350,1350,1350,1350,1350,0
20231201,123600,1350,1350,1350,1350,1350,0
20231201,123500,1350,1350,1350,1350,1350,0
20231201,123400,1350,1350,1350,1350,1350,0
20231201,123300,1350,1350,1350,1350,1350,0
20231201,123200,1350,1350,1350,1350,1350,0
20231201,123100,1350,1350,1350,1350,1350,0
20231201,123000,1350,1350,1350,1350,1350,0
20231201,122900,1350,1350,1350,1350,1350,0
20231201,122800,1350,1350,1350,1350,1350,0
20231201,122700,1350,1350,1350,1350,1350,0
20231201,122600,1350,1350,1350,1350,1350,0
20231201,122500,1350,1350,1350,1350,1350,0
20231201,122400,1350,1350,1350,1350,1350,0
20231201,122300,1350,1350,1350,1350,1350,0
20231201,122200,1350,1350,1350,1350,1350,0
20231201,122100,1350,1350,1350,1350,1350,0
20231201,122000,1350,1350,1350,1350,1350,0
20231201,121900,1350,1350,1350,1350,1350,0
20231201,121800,1350,1350,1350,1350,1350,0
20231201,121700,1350,1350,1350,1350,1350,0
20231201,121600,1350,1350,1350,1350,1350,0
20231201,121500,1350,1350,1350,1350,1350,0
20231201,121400,1350,1350,1350,1350,1350,0
20231201,121300,1350,1350,1350,1350,1350,0
20231201,121200,1350,1350,1350,1350,1350,0
20231201,121100,1350,1350,1350,1350,1350,0
20231201,121000,1350,1350,1350,1350,1350,0
20231201,120900,1350,1350,1350,1350,1350,0
20231201,120800,1350,1350,1350,1350,1350,0
20231201,120700,1350,1350,1350,1350,1350,0
20231201,120600,1350,1350,1350,1350,1350,0
20231201,120500,1350,1350,1350,1350,1350,0
20231201,120400,1350,1350,1350,1350,1350,0
20231201,120300,1350,1350,1350,1350,1350,0
20231201,120200,1350,1350,1350,1350,1350,0
20231201,120100,1350,1350,1350,1350,1350,0
20231201,120000,1350,1350,1350,1350,1350,0
20231201,115900,1350,1350,1350,1350,1350,0
20231201,115800,1350,1350,1350,1350,1350,0
20231201,115700,1350,1350,1350,1350,1350,0
20231201,115600,1350,1350,1350,1350,1350,0
20231201,115500,1350,1350,1350,1350,1350,0
20231201,115400,1350,1350,1350,1350,1350,0
20231201,115300,1350,1350,1350,1350,1350,0
20231201,115200,1350,1350,1350,1350,1350,0
20231201,115100,1350,1350,1350,1350,1350,0
20231201,115000,1350,1350,1350,1350,1350,0
20231201,114900,1350,1350,1350,1350,1350,0
20231201,114800,1350,1350,1350,1350,1350,0
20231201,114700,1350,1350,1350,1350,1350,0
20231201,114600,1350,1350,1350,1350,1350,0
20231201,114500,1350,1350,1350,1350,1350,0
20231201,114400,1350,1350,1350,1350,1350,0
20231201,114300,1350,1350,1350,1350,1350,0
20231201,114200,1350,1350,1350,1350,1350,0
20231201,114100,1350,1350,1350,1350,1350,0
20231201,114000,1350,1350,1350,1350,1350,0
20231201,113900,1350,1350,1350,1350,1350,0
20231201,113800,1350,1350,1350,1350,1350,0
20231201,113700,1350,1350,1350,1350,1350,0
20231201,113600,1350,1350,1350,1350,1350,0
20231201,113500,1350,1350,1350,1350,1350,0
20231201,113400,1350,1350,1350,1350,1350,0
20231201,113300,1350,1350,1350,1350,1350,0
20231201,113200,1350,1350,1350,1350,1350,0
20231201,113100,1350,1350,1350,1350,1350,0
20231201,113000,1350,1350,1350,1350,1350,0
20231201,112900,1350,1350,1350,1350,1350,0
20231201,112800,1350,1350,1350,1350,1350,0
20231201,112700,1350,1350,1350,1350,1350,0
20231201,112600,1350,1350,1350,1350,1350,0
20231201,112500,1350,1350,1350,1350,1350,0
20231201,112400,1350,1350,1350,1350,1350,0
20231201,112300,1350,1350,1350,1350,1350,0
20231201,112200,1350,1350,1350,1350,1350,0
20231201,112100,1350,1350,1350,1350,1350,0
20231201,112000,1350,1350,1350,1350,1350,0
20231201,111900,1350,1350,1350,1350,1350,0
20231201,111800,1350,1350,1350,1350,1350,0
20231201,111700,1350,1350,1350,1350,1350,0
20231201,111600,1350,1350,1350,1350,1350,0
20231201,111500,1350,1350,1350,1350,1350,0
20231201,111400,1350,1350,1350,1350,1350,0
20231201,111300,1350,1350,1350,1350,1350,0
20231201,111200,1350,1350,1350,1350,1350,0
20231201,111100,1350,1350,1350,1350,1350,0
20231201,111000,1350,1350,1350,1350,1350,0
20231201,110900,1350,1350,1350,1350,1350,0
20231201,110800,1350,1350,1350,1350,1350,0
20231201,110700,1350,1350,1350,1350,1350,0
20231201,110600,1350,1350,1350,1350,1350,0
20231201,110500,1350,1350,1350,1350,1350,0
20231201,110400,1350,1350,1350,1350,1350,0
20231201,110300,1350,1350,1350,1350,1350,0
20231201,110200,1350,1350,1350,1350,1350,0
20231201,110100,1350,1350,1350,1350,1350,0
20231201,110000,1350,1350,1350,1350,1350,0
20231201,105900,1350,1350,1350,1350,1350,0
20231201,105800,1350,1350,1350,1350,1350,0
20231201,105700,1350,1350,1350,1350,1350,0
20231201,105600,1350,1350,1350,1350,1350,0
20231201,105500,1350,1350,1350,1350,1350,0
20231201,105400,1350,1350,1350,1350,1350,0
20231201,105300,1350,1350,1350,1350,1350,0
20231201,105200,1350,1350,1350,1350,1350,0
20231201,105100,1350,1350,1350,1350,1350,0
20231201,105000,1350,1350,1350,1350,1350,0
20231201,104900,1350,1350,1350,1350,1350,0
20231201,104800,1350,1350,1350,1350,1350,0
20231201,104700,1350,1350,1350,1350,1350,0
20231201,104600,1350,1350,1350,1350,1350,0
20231201,104500,1350,1350,1350,1350,1350,0
20231201,104400,1350,1350,1350,1350,1350,0
20231201,104300,1350,1350,1350,1350,1350,0
20231201,104200,1350,1350,1350,1350,1350,0
20231201,104100,1350,1350,1350,1350,1350,0
20231201,104000,1350,1350,1350,1350,1350,0
20231201,103900,1350,1350,1350,1350,1350,0
20231201,103800,1350,1350,1350,1350,1350,0
20231201,103700,1350,1350,1350,1350,1350,0
20231201,103600,1350,1350,1350,1350,1350,0
20231201,103500,1350,1350,1350,1350,1350,0
20231201,103400,1350,1350,1350,1350,1350,0
20231201,103300,1350,1350,1350,1350,1350,0
20231201,103200,1350,1350,1350,1350,1350,0
20231201,103100,1350,1350,1350,1350,1350,0
20231201,103000,1350,1350,1350,1350,1350,0
20231201,102900,1350,1350,1350,1350,1350,0
20231201,102800,1350,1350,1350,1350,1350,0
20231201,102700,1350,1350,1350,1350,1350,0
20231201,102600,1350,1350,1350,1350,1350,0
20231201,102500,1350,1350,1350,1350,1350,0
20231201,102400,1350,1350,1350,1350,1350,0
20231201,102300,1350,1350,1350,1350,1350,0
20231201,102200,1350,1350,1350,1350,1350,0
20231201,102100,1350,1350,1350,1350,1350,0
20231201,102000,1350,1350,1350,1350,1350,0
20231201,101900,1350,1350,1350,1350,1350,0
20231201,101800,1350,1350,1350,1350,1350,0
20231201,101700,1350,1350,1350,1350,1350,0
20231201,101600,1350,1350,1350,1350,1350,0
20231201,101500,1350,1350,1350,1350,1350,0
20231201,101400,1350,1350,1350,1350,1350,0
20231201,101300,1350,1350,1350,1350,1350,0
20231201,101200,1350,1350,1350,1350,1350,0
20231201,101100,1350,1350,1350,1350,1350,0
20231201,101000,1350,1350,1350,1350,1350,0
20231201,100900,1350,1350,1350,1350,1350,0
20231201,100800,1350,1350,1350,1350,1350,0
20231201,100700,1350,1350,1350,1350,1350,0
20231201,100600,1350,1350,1350,1350,1350,0
20231201,100500,1350,1350,1350,1350,1350,0
20231201,100400,1350,1350,1350,1350,1350,0
20231201,100300,1350,1350,1350,1350,1350,0
20231201,100200,1350,1350,1350,1350,1350,0
20231201,100100,1350,1350,1350,1350,1350,0
20231201,100000,1350,1350,1350,1350,1350,0
20231201,095900,1350,1350,1350,1350,1350,0
20231201,095800,1350,1350,1350,1350,1350,0
20231201,095700,1350,1350,1350,1350,1350,0
20231201,095600,1350,1350,1350,1350,1350,0
20231201,095500,1350,1350,1350,1350,1350,0
20231201,095400,1350,1350,1350,1350,1350,0
20231201,095300,1350,1350,1350,1350,1350,0
20231201,095200,1350,1350,1350,1350,1350,0
20231201,095100,1350,1350,1350,1350,1350,0
20231201,095000,1350,1350,1350,1350,1350,0
20231201,094900,1350,1350,1350,1350,1350,0
20231201,094800,1350,1350,1350,1350,1350,0
20231201,094700,1350,1350,1350,1350,1350,0
20231201,094600,1350,1350,1350,1350,1350,0
20231201,094500,1350,1350,1350,1350,1350,0
20231201,094400,1350,1350,1350,1350,1350,0
20231201,094300,1350,1350,1350,1350,1350,1
20231201,094200,0,1266,1266,1266,1266,0
20231201,094100,0,1266,1266,1266,1266,0
20231201,094000,0,1266,1266,1266,1266,0
20231201,093900,0,1266,1266,1266,1266,0
20231201,093800,0,1266,1266,1266,1266,0
20231201,093700,0,1266,1266,1266,1266,0
20231201,093600,0,1266,1266,1266,1266,0
20231201,093500,0,1266,1266,1266,1266,0
20231201,093400,0,1266,1266,1266,1266,0
20231201,093300,0,1266,1266,1266,1266,0
20231201,093200,0,1266,1266,1266,1266,0
20231201,093100,0,1266,1266,1266,1266,0
20231201,093000,0,1266,1266,1266,1266,0
20231201,092900,0,1266,1266,1266,1266,0
20231201,092800,0,1266,1266,1266,1266,0
20231201,092700,0,1266,1266,1266,1266,0
20231201,092600,0,1266,1266,1266,1266,0
20231201,092500,0,1266,1266,1266,1266,0
20231201,092400,0,1266,1266,1266,1266,0
20231201,092300,0,1266,1266,1266,1266,0
20231201,092200,0,1266,1266,1266,1266,0
20231201,092100,0,1266,1266,1266,1266,0
20231201,092000,0,1266,1266,1266,1266,0
20231201,091900,0,1266,1266,1266,1266,0
20231201,091800,0,1266,1266,1266,1266,0
20231201,091700,0,1266,1266,1266,1266,0
20231201,091600,0,1266,1266,1266,1266,0
20231201,091500,0,1266,1266,1266,1266,0
20231201,091400,0,1266,1266,1266,1266,0
20231201,091300,0,1266,1266,1266,1266,0
20231201,091200,0,1266,1266,1266,1266,0
20231201,091100,0,1266,1266,1266,1266,0
20231201,091000,0,1266,1266,1266,1266,0
20231201,090900,0,1266,1266,1266,1266,0
20231201,090800,0,1266,1266,1266,1266,0
20231201,090700,0,1266,1266,1266,1266,0
20231201,090600,0,1266,1266,1266,1266,0
20231201,090500,0,1266,1266,1266,1266,0
20231201,090400,0,1266,1266,1266,1266,0
20231201,090300,0,1266,1266,1266,1266,0
20231201,090200,0,1266,1266,1266,1266,0
20231201,090100,0,1266,1266,1266,1266,0
20231201,090000,0,1266,1266,1266,1266,0