KissMeData/176750/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,202500,74480,5720,5720,5720,5720,1
20231213,202400,74480,5720,5720,5720,5720,0
20231213,202300,74480,5720,5720,5720,5720,0
20231213,202200,74480,5720,5720,5720,5720,0
20231213,202100,74480,5720,5720,5720,5720,0
20231213,202000,74480,5720,5720,5720,5720,0
20231213,201900,74480,5720,5720,5720,5720,0
20231213,201800,74480,5720,5720,5720,5720,0
20231213,201700,74480,5720,5720,5720,5720,0
20231213,201600,74480,5720,5720,5720,5720,0
20231213,201500,74480,5720,5720,5720,5720,0
20231213,201400,74480,5720,5720,5720,5720,0
20231213,201300,74480,5720,5720,5720,5720,0
20231213,201200,74480,5720,5720,5720,5720,0
20231213,201100,74480,5720,5720,5720,5720,0
20231213,201000,74480,5720,5720,5720,5720,0
20231213,200900,74480,5720,5720,5720,5720,0
20231213,200800,74480,5720,5720,5720,5720,0
20231213,200700,74480,5720,5720,5720,5720,0
20231213,200600,74480,5720,5720,5720,5720,0
20231213,200500,74480,5720,5720,5720,5720,0
20231213,200400,74480,5720,5720,5720,5720,0
20231213,200300,74480,5720,5720,5720,5720,0
20231213,200200,74480,5720,5720,5720,5720,0
20231213,200100,74480,5720,5720,5720,5720,0
20231213,200000,74480,5720,5720,5720,5720,0
20231213,195900,74480,5720,5720,5720,5720,0
20231213,195800,74480,5720,5720,5720,5720,0
20231213,195700,74480,5720,5720,5720,5720,0
20231213,195600,74480,5720,5720,5720,5720,0
20231213,195500,74480,5720,5720,5720,5720,1
20231213,195400,74480,5720,5720,5720,5720,0
20231213,195300,74480,5720,5720,5720,5720,0
20231213,195200,74480,5720,5720,5720,5720,0
20231213,195100,74480,5720,5720,5720,5720,0
20231213,195000,74480,5720,5720,5720,5720,0
20231213,194900,74480,5720,5720,5720,5720,0
20231213,194800,74480,5720,5720,5720,5720,0
20231213,194700,74480,5720,5720,5720,5720,0
20231213,194600,74480,5720,5720,5720,5720,0
20231213,194500,74480,5720,5720,5720,5720,0
20231213,194400,74480,5720,5720,5720,5720,0
20231213,194300,74480,5720,5720,5720,5720,0
20231213,194200,74480,5720,5720,5720,5720,0
20231213,194100,74480,5720,5720,5720,5720,0
20231213,194000,74480,5720,5720,5720,5720,0
20231213,193900,74480,5720,5720,5720,5720,0
20231213,193800,74480,5720,5720,5720,5720,0
20231213,193700,74480,5720,5720,5720,5720,0
20231213,193600,74480,5720,5720,5720,5720,0
20231213,193500,74480,5720,5720,5720,5720,0
20231213,193400,74480,5720,5720,5720,5720,0
20231213,193300,74480,5720,5720,5720,5720,0
20231213,193200,74480,5720,5720,5720,5720,0
20231213,193100,74480,5720,5720,5720,5720,0
20231213,193000,74480,5720,5720,5720,5720,0
20231213,192900,74480,5720,5720,5720,5720,0
20231213,192800,74480,5720,5720,5720,5720,0
20231213,192700,74480,5720,5720,5720,5720,0
20231213,192600,74480,5720,5720,5720,5720,0
20231213,192500,74480,5720,5720,5720,5720,1
20231213,192400,74480,5720,5720,5720,5720,0
20231213,192300,74480,5720,5720,5720,5720,0
20231213,192200,74480,5720,5720,5720,5720,0
20231213,192100,74480,5720,5720,5720,5720,0
20231213,192000,74480,5720,5720,5720,5720,0
20231213,191900,74480,5720,5720,5720,5720,0
20231213,191800,74480,5720,5720,5720,5720,0
20231213,191700,74480,5720,5720,5720,5720,0
20231213,191600,74480,5720,5720,5720,5720,0
20231213,191500,74480,5720,5720,5720,5720,0
20231213,191400,74480,5720,5720,5720,5720,0
20231213,191300,74480,5720,5720,5720,5720,0
20231213,191200,74480,5720,5720,5720,5720,0
20231213,191100,74480,5720,5720,5720,5720,0
20231213,191000,74480,5720,5720,5720,5720,0
20231213,190900,74480,5720,5720,5720,5720,0
20231213,190800,74480,5720,5720,5720,5720,0
20231213,190700,74480,5720,5720,5720,5720,0
20231213,190600,74480,5720,5720,5720,5720,0
20231213,190500,74480,5720,5720,5720,5720,0
20231213,190400,74480,5720,5720,5720,5720,0
20231213,190300,74480,5720,5720,5720,5720,0
20231213,190200,74480,5720,5720,5720,5720,0
20231213,190100,74480,5720,5720,5720,5720,0
20231213,190000,74480,5720,5720,5720,5720,0
20231213,185900,74480,5720,5720,5720,5720,0
20231213,185800,74480,5720,5720,5720,5720,0
20231213,185700,74480,5720,5720,5720,5720,0
20231213,185600,74480,5720,5720,5720,5720,0
20231213,185500,74480,5720,5720,5720,5720,1
20231213,185400,74480,5720,5720,5720,5720,0
20231213,185300,74480,5720,5720,5720,5720,0
20231213,185200,74480,5720,5720,5720,5720,0
20231213,185100,74480,5720,5720,5720,5720,0
20231213,185000,74480,5720,5720,5720,5720,0
20231213,184900,74480,5720,5720,5720,5720,0
20231213,184800,74480,5720,5720,5720,5720,0
20231213,184700,74480,5720,5720,5720,5720,0
20231213,184600,74480,5720,5720,5720,5720,0
20231213,184500,74480,5720,5720,5720,5720,0
20231213,184400,74480,5720,5720,5720,5720,0
20231213,184300,74480,5720,5720,5720,5720,0
20231213,184200,74480,5720,5720,5720,5720,0
20231213,184100,74480,5720,5720,5720,5720,0
20231213,184000,74480,5720,5720,5720,5720,0
20231213,183900,74480,5720,5720,5720,5720,0
20231213,183800,74480,5720,5720,5720,5720,0
20231213,183700,74480,5720,5720,5720,5720,0
20231213,183600,74480,5720,5720,5720,5720,0
20231213,183500,74480,5720,5720,5720,5720,0
20231213,183400,74480,5720,5720,5720,5720,0
20231213,183300,74480,5720,5720,5720,5720,0
20231213,183200,74480,5720,5720,5720,5720,0
20231213,183100,74480,5720,5720,5720,5720,0
20231213,183000,74480,5720,5720,5720,5720,0
20231213,182900,74480,5720,5720,5720,5720,0
20231213,182800,74480,5720,5720,5720,5720,0
20231213,182700,74480,5720,5720,5720,5720,0
20231213,182600,74480,5720,5720,5720,5720,0
20231213,182500,74480,5720,5720,5720,5720,1
20231213,182400,74480,5720,5720,5720,5720,0
20231213,182300,74480,5720,5720,5720,5720,0
20231213,182200,74480,5720,5720,5720,5720,0
20231213,182100,74480,5720,5720,5720,5720,0
20231213,182000,74480,5720,5720,5720,5720,0
20231213,181900,74480,5720,5720,5720,5720,0
20231213,181800,74480,5720,5720,5720,5720,0
20231213,181700,74480,5720,5720,5720,5720,0
20231213,181600,74480,5720,5720,5720,5720,0
20231213,181500,74480,5720,5720,5720,5720,0
20231213,181400,74480,5720,5720,5720,5720,0
20231213,181300,74480,5720,5720,5720,5720,0
20231213,181200,74480,5720,5720,5720,5720,0
20231213,181100,74480,5720,5720,5720,5720,0
20231213,181000,74480,5720,5720,5720,5720,0
20231213,180900,74480,5720,5720,5720,5720,0
20231213,180800,74480,5720,5720,5720,5720,0
20231213,180700,74480,5720,5720,5720,5720,0
20231213,180600,74480,5720,5720,5720,5720,0
20231213,180500,74480,5720,5720,5720,5720,0
20231213,180400,74480,5720,5720,5720,5720,0
20231213,180300,74480,5720,5720,5720,5720,0
20231213,180200,74480,5720,5720,5720,5720,0
20231213,180100,74480,5720,5720,5720,5720,0
20231213,180000,74480,5720,5720,5720,5720,0
20231213,175900,74480,5720,5720,5720,5720,0
20231213,175800,74480,5720,5720,5720,5720,0
20231213,175700,74480,5720,5720,5720,5720,0
20231213,175600,74480,5720,5720,5720,5720,0
20231213,175500,74480,5720,5720,5720,5720,1
20231213,175400,74480,5720,5720,5720,5720,0
20231213,175300,74480,5720,5720,5720,5720,0
20231213,175200,74480,5720,5720,5720,5720,0
20231213,175100,74480,5720,5720,5720,5720,0
20231213,175000,74480,5720,5720,5720,5720,0
20231213,174900,74480,5720,5720,5720,5720,0
20231213,174800,74480,5720,5720,5720,5720,0
20231213,174700,74480,5720,5720,5720,5720,0
20231213,174600,74480,5720,5720,5720,5720,0
20231213,174500,74480,5720,5720,5720,5720,0
20231213,174400,74480,5720,5720,5720,5720,0
20231213,174300,74480,5720,5720,5720,5720,0
20231213,174200,74480,5720,5720,5720,5720,0
20231213,174100,74480,5720,5720,5720,5720,0
20231213,174000,74480,5720,5720,5720,5720,0
20231213,173900,74480,5720,5720,5720,5720,0
20231213,173800,74480,5720,5720,5720,5720,0
20231213,173700,74480,5720,5720,5720,5720,0
20231213,173600,74480,5720,5720,5720,5720,0
20231213,173500,74480,5720,5720,5720,5720,0
20231213,173400,74480,5720,5720,5720,5720,0
20231213,173300,74480,5720,5720,5720,5720,0
20231213,173200,74480,5720,5720,5720,5720,0
20231213,173100,74480,5720,5720,5720,5720,0
20231213,173000,74480,5720,5720,5720,5720,0
20231213,172900,74480,5720,5720,5720,5720,0
20231213,172800,74480,5720,5720,5720,5720,0
20231213,172700,74480,5720,5720,5720,5720,0
20231213,172600,74480,5720,5720,5720,5720,0
20231213,172500,74480,5720,5720,5720,5720,1
20231213,172400,74480,5720,5720,5720,5720,0
20231213,172300,74480,5720,5720,5720,5720,0
20231213,172200,74480,5720,5720,5720,5720,0
20231213,172100,74480,5720,5720,5720,5720,0
20231213,172000,74480,5720,5720,5720,5720,0
20231213,171900,74480,5720,5720,5720,5720,0
20231213,171800,74480,5720,5720,5720,5720,0
20231213,171700,74480,5720,5720,5720,5720,0
20231213,171600,74480,5720,5720,5720,5720,0
20231213,171500,74480,5720,5720,5720,5720,0
20231213,171400,74480,5720,5720,5720,5720,0
20231213,171300,74480,5720,5720,5720,5720,0
20231213,171200,74480,5720,5720,5720,5720,0
20231213,171100,74480,5720,5720,5720,5720,0
20231213,171000,74480,5720,5720,5720,5720,0
20231213,170900,74480,5720,5720,5720,5720,0
20231213,170800,74480,5720,5720,5720,5720,0
20231213,170700,74480,5720,5720,5720,5720,0
20231213,170600,74480,5720,5720,5720,5720,0
20231213,170500,74480,5720,5720,5720,5720,0
20231213,170400,74480,5720,5720,5720,5720,0
20231213,170300,74480,5720,5720,5720,5720,0
20231213,170200,74480,5720,5720,5720,5720,0
20231213,170100,74480,5720,5720,5720,5720,0
20231213,170000,74480,5720,5720,5720,5720,0
20231213,165900,74480,5720,5720,5720,5720,0
20231213,165800,74480,5720,5720,5720,5720,0
20231213,165700,74480,5720,5720,5720,5720,0
20231213,165600,74480,5720,5720,5720,5720,0
20231213,165500,74480,5720,5720,5720,5720,1
20231213,165400,74480,5720,5720,5720,5720,0
20231213,165300,74480,5720,5720,5720,5720,0
20231213,165200,74480,5720,5720,5720,5720,0
20231213,165100,74480,5720,5720,5720,5720,0
20231213,165000,74480,5720,5720,5720,5720,0
20231213,164900,74480,5720,5720,5720,5720,0
20231213,164800,74480,5720,5720,5720,5720,0
20231213,164700,74480,5720,5720,5720,5720,0
20231213,164600,74480,5720,5720,5720,5720,0
20231213,164500,74480,5720,5720,5720,5720,0
20231213,164400,74480,5720,5720,5720,5720,0
20231213,164300,74480,5720,5720,5720,5720,0
20231213,164200,74480,5720,5720,5720,5720,0
20231213,164100,74480,5720,5720,5720,5720,0
20231213,164000,74480,5720,5720,5720,5720,0
20231213,163900,74480,5720,5720,5720,5720,0
20231213,163800,74480,5720,5720,5720,5720,0
20231213,163700,74480,5720,5720,5720,5720,0
20231213,163600,74480,5720,5720,5720,5720,0
20231213,163500,74480,5720,5720,5720,5720,0
20231213,163400,74480,5720,5720,5720,5720,0
20231213,163300,74480,5720,5720,5720,5720,0
20231213,163200,74480,5720,5720,5720,5720,0
20231213,163100,74480,5720,5720,5720,5720,0
20231213,163000,74480,5720,5720,5720,5720,0
20231213,162900,74480,5720,5720,5720,5720,0
20231213,162800,74480,5720,5720,5720,5720,0
20231213,162700,74480,5720,5720,5720,5720,0
20231213,162600,74480,5720,5720,5720,5720,0
20231213,162500,74480,5720,5720,5720,5720,1
20231213,162400,74480,5720,5720,5720,5720,0
20231213,162300,74480,5720,5720,5720,5720,0
20231213,162200,74480,5720,5720,5720,5720,0
20231213,162100,74480,5720,5720,5720,5720,0
20231213,162000,74480,5720,5720,5720,5720,0
20231213,161900,74480,5720,5720,5720,5720,0
20231213,161800,74480,5720,5720,5720,5720,0
20231213,161700,74480,5720,5720,5720,5720,0
20231213,161600,74480,5720,5720,5720,5720,0
20231213,161500,74480,5720,5720,5720,5720,0
20231213,161400,74480,5720,5720,5720,5720,0
20231213,161300,74480,5720,5720,5720,5720,0
20231213,161200,74480,5720,5720,5720,5720,0
20231213,161100,74480,5720,5720,5720,5720,0
20231213,161000,74480,5720,5720,5720,5720,0
20231213,160900,74480,5720,5720,5720,5720,0
20231213,160800,74480,5720,5720,5720,5720,0
20231213,160700,74480,5720,5720,5720,5720,0
20231213,160600,74480,5720,5720,5720,5720,0
20231213,160500,74480,5720,5720,5720,5720,0
20231213,160400,74480,5720,5720,5720,5720,0
20231213,160300,74480,5720,5720,5720,5720,0
20231213,160200,74480,5720,5720,5720,5720,0
20231213,160100,74480,5720,5720,5720,5720,0
20231213,160000,74480,5720,5720,5720,5720,0
20231213,155900,74480,5720,5720,5720,5720,0
20231213,155800,74480,5720,5720,5720,5720,0
20231213,155700,74480,5720,5720,5720,5720,0
20231213,155600,74480,5720,5720,5720,5720,0
20231213,155500,74480,5720,5720,5720,5720,1
20231213,155400,74480,5720,5720,5720,5720,0
20231213,155300,74480,5720,5720,5720,5720,0
20231213,155200,74480,5720,5720,5720,5720,0
20231213,155100,74480,5720,5720,5720,5720,0
20231213,155000,74480,5720,5720,5720,5720,0
20231213,154900,74480,5720,5720,5720,5720,0
20231213,154800,74480,5720,5720,5720,5720,0
20231213,154700,74480,5720,5720,5720,5720,0
20231213,154600,74480,5720,5720,5720,5720,0
20231213,154500,74480,5720,5720,5720,5720,0
20231213,154400,74480,5720,5720,5720,5720,0
20231213,154300,74480,5720,5720,5720,5720,0
20231213,154200,74480,5720,5720,5720,5720,0
20231213,154100,74480,5720,5720,5720,5720,0
20231213,154000,74480,5720,5720,5720,5720,0
20231213,153900,74480,5720,5720,5720,5720,0
20231213,153800,74480,5720,5720,5720,5720,0
20231213,153700,74480,5720,5720,5720,5720,0
20231213,153600,74480,5720,5720,5720,5720,0
20231213,153500,74480,5720,5720,5720,5720,0
20231213,153400,74480,5720,5720,5720,5720,0
20231213,153300,74480,5720,5720,5720,5720,0
20231213,153200,74480,5720,5720,5720,5720,0
20231213,153100,74480,5720,5720,5720,5720,0
20231213,153000,74480,5720,5720,5720,5720,0
20231213,152900,74480,5720,5720,5720,5720,0
20231213,152800,74480,5720,5720,5720,5720,0
20231213,152700,74480,5720,5720,5720,5720,0
20231213,152600,74480,5720,5720,5720,5720,0
20231213,152500,74480,5720,5720,5720,5720,0
20231213,152400,74480,5720,5720,5720,5720,0
20231213,152300,74480,5720,5720,5720,5720,0
20231213,152200,74480,5720,5720,5720,5720,0
20231213,152100,74480,5720,5720,5720,5720,0
20231213,152000,74480,5720,5720,5720,5720,0
20231213,151900,74480,5720,5720,5720,5720,0
20231213,151800,74480,5720,5720,5720,5720,0
20231213,151700,74480,5720,5720,5720,5720,0
20231213,151600,74480,5720,5720,5720,5720,0
20231213,151500,74480,5720,5720,5720,5720,0
20231213,151400,74480,5720,5720,5720,5720,0
20231213,151300,74480,5720,5720,5720,5720,0
20231213,151200,74480,5720,5720,5720,5720,0
20231213,151100,74480,5720,5720,5720,5720,0
20231213,151000,74480,5720,5720,5720,5720,0
20231213,150900,74480,5720,5720,5720,5720,0
20231213,150800,74480,5720,5720,5720,5720,0
20231213,150700,74480,5720,5720,5720,5720,0
20231213,150600,74480,5720,5720,5720,5720,0
20231213,150500,74480,5720,5720,5720,5720,0
20231213,150400,74480,5720,5720,5720,5720,0
20231213,150300,74480,5720,5720,5720,5720,0
20231213,150200,74480,5720,5720,5720,5720,0
20231213,150100,74480,5720,5720,5720,5720,0
20231213,150000,74480,5720,5720,5720,5720,0
20231213,145900,74480,5720,5720,5720,5720,0
20231213,145800,74480,5720,5720,5720,5720,0
20231213,145700,74480,5720,5720,5720,5720,0
20231213,145600,74480,5720,5720,5720,5720,0
20231213,145500,74480,5720,5720,5720,5720,0
20231213,145400,74480,5720,5720,5720,5720,0
20231213,145300,74480,5720,5720,5720,5720,0
20231213,145200,74480,5720,5720,5720,5720,0
20231213,145100,74480,5720,5720,5720,5720,0
20231213,145000,74480,5720,5720,5720,5720,0
20231213,144900,74480,5720,5720,5720,5720,0
20231213,144800,74480,5720,5720,5720,5720,0
20231213,144700,74480,5720,5720,5720,5720,0
20231213,144600,74480,5720,5720,5720,5720,0
20231213,144500,74480,5720,5720,5720,5720,0
20231213,144400,74480,5720,5720,5720,5720,0
20231213,144300,74480,5720,5720,5720,5720,0
20231213,144200,74480,5720,5720,5720,5720,0
20231213,144100,74480,5720,5720,5720,5720,0
20231213,144000,74480,5720,5720,5720,5720,0
20231213,143900,74480,5720,5720,5720,5720,0
20231213,143800,74480,5720,5720,5720,5720,0
20231213,143700,74480,5720,5720,5720,5720,0
20231213,143600,74480,5720,5720,5720,5720,0
20231213,143500,74480,5720,5720,5720,5720,0
20231213,143400,74480,5720,5720,5720,5720,0
20231213,143300,74480,5720,5720,5720,5720,0
20231213,143200,74480,5720,5720,5720,5720,0
20231213,143100,74480,5720,5720,5720,5720,0
20231213,143000,74480,5720,5720,5720,5720,0
20231213,142900,74480,5720,5720,5720,5720,0
20231213,142800,74480,5720,5720,5720,5720,0
20231213,142700,74480,5720,5720,5720,5720,0
20231213,142600,74480,5720,5720,5720,5720,0
20231213,142500,74480,5720,5720,5720,5720,0
20231213,142400,74480,5720,5720,5720,5720,0
20231213,142300,74480,5720,5720,5720,5720,0
20231213,142200,74480,5720,5720,5720,5720,0
20231213,142100,74480,5720,5720,5720,5720,0
20231213,142000,74480,5720,5720,5720,5720,0
20231213,141900,74480,5720,5720,5720,5720,0
20231213,141800,74480,5720,5720,5720,5720,0
20231213,141700,74480,5720,5720,5720,5720,0
20231213,141600,74480,5720,5720,5720,5720,0
20231213,141500,74480,5720,5720,5720,5720,0
20231213,141400,74480,5720,5720,5720,5720,0
20231213,141300,74480,5720,5720,5720,5720,0
20231213,141200,74480,5720,5720,5720,5720,0
20231213,141100,74480,5720,5720,5720,5720,0
20231213,141000,74480,5720,5720,5720,5720,0
20231213,140900,74480,5720,5720,5720,5720,0
20231213,140800,74480,5720,5720,5720,5720,0
20231213,140700,74480,5720,5720,5720,5720,0
20231213,140600,74480,5720,5720,5720,5720,0
20231213,140500,74480,5720,5720,5720,5720,0
20231213,140400,74480,5720,5720,5720,5720,0
20231213,140300,74480,5720,5720,5720,5720,0
20231213,140200,74480,5720,5720,5720,5720,0
20231213,140100,74480,5720,5720,5720,5720,0
20231213,140000,74480,5720,5720,5720,5720,0
20231213,135900,74480,5720,5720,5720,5720,0
20231213,135800,74480,5720,5720,5720,5720,0
20231213,135700,74480,5720,5720,5720,5720,0
20231213,135600,74480,5720,5720,5720,5720,0
20231213,135500,74480,5720,5720,5720,5720,0
20231213,135400,74480,5720,5720,5720,5720,0
20231213,135300,74480,5720,5720,5720,5720,0
20231213,135200,74480,5720,5720,5720,5720,0
20231213,135100,74480,5720,5720,5720,5720,0
20231213,135000,74480,5720,5720,5720,5720,0
20231213,134900,74480,5720,5720,5720,5720,0
20231213,134800,74480,5720,5720,5720,5720,0
20231213,134700,74480,5720,5720,5720,5720,0
20231213,134600,74480,5720,5720,5720,5720,0
20231213,134500,74480,5720,5720,5720,5720,0
20231213,134400,74480,5720,5720,5720,5720,0
20231213,134300,74480,5720,5720,5720,5720,0
20231213,134200,74480,5720,5720,5720,5720,0
20231213,134100,74480,5720,5720,5720,5720,0
20231213,134000,74480,5720,5720,5720,5720,0
20231213,133900,74480,5720,5720,5720,5720,0
20231213,133800,74480,5720,5720,5720,5720,0
20231213,133700,74480,5720,5720,5720,5720,0
20231213,133600,74480,5720,5720,5720,5720,0
20231213,133500,74480,5720,5720,5720,5720,0
20231213,133400,74480,5720,5720,5720,5720,0
20231213,133300,74480,5720,5720,5720,5720,0
20231213,133200,74480,5720,5720,5720,5720,0
20231213,133100,74480,5720,5720,5720,5720,0
20231213,133000,74480,5720,5720,5720,5720,0
20231213,132900,74480,5720,5720,5720,5720,0
20231213,132800,74480,5720,5720,5720,5720,0
20231213,132700,74480,5720,5720,5720,5720,0
20231213,132600,74480,5720,5720,5720,5720,0
20231213,132500,74480,5720,5720,5720,5720,0
20231213,132400,74480,5720,5720,5720,5720,0
20231213,132300,74480,5720,5720,5720,5720,0
20231213,132200,74480,5720,5720,5720,5720,0
20231213,132100,74480,5720,5720,5720,5720,0
20231213,132000,74480,5720,5720,5720,5720,0
20231213,131900,74480,5720,5720,5720,5720,0
20231213,131800,74480,5720,5720,5720,5720,0
20231213,131700,74480,5720,5720,5720,5720,0
20231213,131600,74480,5720,5720,5720,5720,0
20231213,131500,74480,5720,5720,5720,5720,0
20231213,131400,74480,5720,5720,5720,5720,0
20231213,131300,74480,5720,5720,5720,5720,0
20231213,131200,74480,5720,5720,5720,5720,0
20231213,131100,74480,5720,5720,5720,5720,0
20231213,131000,74480,5720,5720,5720,5720,0
20231213,130900,74480,5720,5720,5720,5720,0
20231213,130800,74480,5720,5720,5720,5720,0
20231213,130700,74480,5720,5720,5720,5720,0
20231213,130600,74480,5720,5720,5720,5720,0
20231213,130500,74480,5720,5720,5720,5720,0
20231213,130400,74480,5720,5720,5720,5720,0
20231213,130300,74480,5720,5720,5720,5720,0
20231213,130200,74480,5720,5720,5720,5720,0
20231213,130100,74480,5720,5720,5720,5720,0
20231213,130000,74480,5720,5720,5720,5720,0
20231213,125900,74480,5720,5720,5720,5720,0
20231213,125800,74480,5720,5720,5720,5720,0
20231213,125700,74480,5720,5720,5720,5720,0
20231213,125600,74480,5720,5720,5720,5720,0
20231213,125500,74480,5720,5720,5720,5720,0
20231213,125400,74480,5720,5720,5720,5720,0
20231213,125300,74480,5720,5720,5720,5720,0
20231213,125200,74480,5720,5720,5720,5720,0
20231213,125100,74480,5720,5720,5720,5720,0
20231213,125000,74480,5720,5720,5720,5720,0
20231213,124900,74480,5720,5720,5720,5720,0
20231213,124800,74480,5720,5720,5720,5720,0
20231213,124700,74480,5720,5720,5720,5720,0
20231213,124600,74480,5720,5720,5720,5720,0
20231213,124500,74480,5720,5720,5720,5720,0
20231213,124400,74480,5720,5720,5720,5720,0
20231213,124300,74480,5720,5720,5720,5720,0
20231213,124200,74480,5720,5720,5720,5720,0
20231213,124100,74480,5720,5720,5720,5720,0
20231213,124000,74480,5720,5720,5720,5720,0
20231213,123900,74480,5720,5720,5720,5720,0
20231213,123800,74480,5720,5720,5720,5720,0
20231213,123700,74480,5720,5720,5720,5720,0
20231213,123600,74480,5720,5720,5720,5720,0
20231213,123500,74480,5720,5720,5720,5720,0
20231213,123400,74480,5720,5720,5720,5720,1
20231213,123300,68760,5720,5720,5720,5720,0
20231213,123200,68760,5720,5720,5720,5720,0
20231213,123100,68760,5720,5720,5720,5720,0
20231213,123000,68760,5720,5720,5720,5720,1
20231213,122900,63040,5730,5730,5730,5730,0
20231213,122800,63040,5730,5730,5730,5730,0
20231213,122700,63040,5730,5730,5730,5730,0
20231213,122600,63040,5730,5730,5730,5730,0
20231213,122500,63040,5730,5730,5730,5730,0
20231213,122400,63040,5730,5730,5730,5730,0
20231213,122300,63040,5730,5730,5730,5730,0
20231213,122200,63040,5730,5730,5730,5730,0
20231213,122100,63040,5730,5730,5730,5730,0
20231213,122000,63040,5730,5730,5730,5730,0
20231213,121900,63040,5730,5730,5730,5730,0
20231213,121800,63040,5730,5730,5730,5730,0
20231213,121700,63040,5730,5730,5730,5730,0
20231213,121600,63040,5730,5730,5730,5730,0
20231213,121500,63040,5730,5730,5730,5730,0
20231213,121400,63040,5730,5730,5730,5730,0
20231213,121300,63040,5730,5730,5730,5730,0
20231213,121200,63040,5730,5730,5730,5730,0
20231213,121100,63040,5730,5730,5730,5730,0
20231213,121000,63040,5730,5730,5730,5730,0
20231213,120900,63040,5730,5730,5730,5730,0
20231213,120800,63040,5730,5730,5730,5730,0
20231213,120700,63040,5730,5730,5730,5730,0
20231213,120600,63040,5730,5730,5730,5730,0
20231213,120500,63040,5730,5730,5730,5730,0
20231213,120400,63040,5730,5730,5730,5730,0
20231213,120300,63040,5730,5730,5730,5730,0
20231213,120200,63040,5730,5730,5730,5730,0
20231213,120100,63040,5730,5730,5730,5730,0
20231213,120000,63040,5730,5730,5730,5730,0
20231213,115900,63040,5730,5730,5730,5730,0
20231213,115800,63040,5730,5730,5730,5730,0
20231213,115700,63040,5730,5730,5730,5730,0
20231213,115600,63040,5730,5730,5730,5730,0
20231213,115500,63040,5730,5730,5730,5730,0
20231213,115400,63040,5730,5730,5730,5730,0
20231213,115300,63040,5730,5730,5730,5730,0
20231213,115200,63040,5730,5730,5730,5730,0
20231213,115100,63040,5730,5730,5730,5730,0
20231213,115000,63040,5730,5730,5730,5730,0
20231213,114900,63040,5730,5730,5730,5730,0
20231213,114800,63040,5730,5730,5730,5730,0
20231213,114700,63040,5730,5730,5730,5730,0
20231213,114600,63040,5730,5730,5730,5730,0
20231213,114500,63040,5730,5730,5730,5730,0
20231213,114400,63040,5730,5730,5730,5730,0
20231213,114300,63040,5730,5730,5730,5730,0
20231213,114200,63040,5730,5730,5730,5730,10
20231213,114100,5740,5740,5740,5740,5740,0
20231213,114000,5740,5740,5740,5740,5740,0
20231213,113900,5740,5740,5740,5740,5740,0
20231213,113800,5740,5740,5740,5740,5740,0
20231213,113700,5740,5740,5740,5740,5740,0
20231213,113600,5740,5740,5740,5740,5740,0
20231213,113500,5740,5740,5740,5740,5740,0
20231213,113400,5740,5740,5740,5740,5740,0
20231213,113300,5740,5740,5740,5740,5740,0
20231213,113200,5740,5740,5740,5740,5740,0
20231213,113100,5740,5740,5740,5740,5740,0
20231213,113000,5740,5740,5740,5740,5740,0
20231213,112900,5740,5740,5740,5740,5740,0
20231213,112800,5740,5740,5740,5740,5740,0
20231213,112700,5740,5740,5740,5740,5740,0
20231213,112600,5740,5740,5740,5740,5740,0
20231213,112500,5740,5740,5740,5740,5740,0
20231213,112400,5740,5740,5740,5740,5740,0
20231213,112300,5740,5740,5740,5740,5740,0
20231213,112200,5740,5740,5740,5740,5740,0
20231213,112100,5740,5740,5740,5740,5740,0
20231213,112000,5740,5740,5740,5740,5740,0
20231213,111900,5740,5740,5740,5740,5740,0
20231213,111800,5740,5740,5740,5740,5740,0
20231213,111700,5740,5740,5740,5740,5740,0
20231213,111600,5740,5740,5740,5740,5740,0
20231213,111500,5740,5740,5740,5740,5740,0
20231213,111400,5740,5740,5740,5740,5740,0
20231213,111300,5740,5740,5740,5740,5740,0
20231213,111200,5740,5740,5740,5740,5740,0
20231213,111100,5740,5740,5740,5740,5740,0
20231213,111000,5740,5740,5740,5740,5740,0
20231213,110900,5740,5740,5740,5740,5740,0
20231213,110800,5740,5740,5740,5740,5740,0
20231213,110700,5740,5740,5740,5740,5740,0
20231213,110600,5740,5740,5740,5740,5740,0
20231213,110500,5740,5740,5740,5740,5740,0
20231213,110400,5740,5740,5740,5740,5740,0
20231213,110300,5740,5740,5740,5740,5740,0
20231213,110200,5740,5740,5740,5740,5740,0
20231213,110100,5740,5740,5740,5740,5740,0
20231213,110000,5740,5740,5740,5740,5740,0
20231213,105900,5740,5740,5740,5740,5740,0
20231213,105800,5740,5740,5740,5740,5740,0
20231213,105700,5740,5740,5740,5740,5740,0
20231213,105600,5740,5740,5740,5740,5740,0
20231213,105500,5740,5740,5740,5740,5740,0
20231213,105400,5740,5740,5740,5740,5740,0
20231213,105300,5740,5740,5740,5740,5740,0
20231213,105200,5740,5740,5740,5740,5740,0
20231213,105100,5740,5740,5740,5740,5740,0
20231213,105000,5740,5740,5740,5740,5740,0
20231213,104900,5740,5740,5740,5740,5740,0
20231213,104800,5740,5740,5740,5740,5740,0
20231213,104700,5740,5740,5740,5740,5740,0
20231213,104600,5740,5740,5740,5740,5740,0
20231213,104500,5740,5740,5740,5740,5740,0
20231213,104400,5740,5740,5740,5740,5740,0
20231213,104300,5740,5740,5740,5740,5740,0
20231213,104200,5740,5740,5740,5740,5740,0
20231213,104100,5740,5740,5740,5740,5740,0
20231213,104000,5740,5740,5740,5740,5740,0
20231213,103900,5740,5740,5740,5740,5740,0
20231213,103800,5740,5740,5740,5740,5740,0
20231213,103700,5740,5740,5740,5740,5740,0
20231213,103600,5740,5740,5740,5740,5740,0
20231213,103500,5740,5740,5740,5740,5740,0
20231213,103400,5740,5740,5740,5740,5740,0
20231213,103300,5740,5740,5740,5740,5740,1
20231213,103200,0,5740,5740,5740,5740,0
20231213,103100,0,5740,5740,5740,5740,0
20231213,103000,0,5740,5740,5740,5740,0
20231213,102900,0,5740,5740,5740,5740,0
20231213,102800,0,5740,5740,5740,5740,0
20231213,102700,0,5740,5740,5740,5740,0
20231213,102600,0,5740,5740,5740,5740,0
20231213,102500,0,5740,5740,5740,5740,0
20231213,102400,0,5740,5740,5740,5740,0
20231213,102300,0,5740,5740,5740,5740,0
20231213,102200,0,5740,5740,5740,5740,0
20231213,102100,0,5740,5740,5740,5740,0
20231213,102000,0,5740,5740,5740,5740,0
20231213,101900,0,5740,5740,5740,5740,0
20231213,101800,0,5740,5740,5740,5740,0
20231213,101700,0,5740,5740,5740,5740,0
20231213,101600,0,5740,5740,5740,5740,0
20231213,101500,0,5740,5740,5740,5740,0
20231213,101400,0,5740,5740,5740,5740,0
20231213,101300,0,5740,5740,5740,5740,0
20231213,101200,0,5740,5740,5740,5740,0
20231213,101100,0,5740,5740,5740,5740,0
20231213,101000,0,5740,5740,5740,5740,0
20231213,100900,0,5740,5740,5740,5740,0
20231213,100800,0,5740,5740,5740,5740,0
20231213,100700,0,5740,5740,5740,5740,0
20231213,100600,0,5740,5740,5740,5740,0
20231213,100500,0,5740,5740,5740,5740,0
20231213,100400,0,5740,5740,5740,5740,0
20231213,100300,0,5740,5740,5740,5740,0
20231213,100200,0,5740,5740,5740,5740,0
20231213,100100,0,5740,5740,5740,5740,0
20231213,100000,0,5740,5740,5740,5740,0
20231213,095900,0,5740,5740,5740,5740,0
20231213,095800,0,5740,5740,5740,5740,0
20231213,095700,0,5740,5740,5740,5740,0
20231213,095600,0,5740,5740,5740,5740,0
20231213,095500,0,5740,5740,5740,5740,0
20231213,095400,0,5740,5740,5740,5740,0
20231213,095300,0,5740,5740,5740,5740,0
20231213,095200,0,5740,5740,5740,5740,0
20231213,095100,0,5740,5740,5740,5740,0
20231213,095000,0,5740,5740,5740,5740,0
20231213,094900,0,5740,5740,5740,5740,0
20231213,094800,0,5740,5740,5740,5740,0
20231213,094700,0,5740,5740,5740,5740,0
20231213,094600,0,5740,5740,5740,5740,0
20231213,094500,0,5740,5740,5740,5740,0
20231213,094400,0,5740,5740,5740,5740,0
20231213,094300,0,5740,5740,5740,5740,0
20231213,094200,0,5740,5740,5740,5740,0
20231213,094100,0,5740,5740,5740,5740,0
20231213,094000,0,5740,5740,5740,5740,0
20231213,093900,0,5740,5740,5740,5740,0
20231213,093800,0,5740,5740,5740,5740,0
20231213,093700,0,5740,5740,5740,5740,0
20231213,093600,0,5740,5740,5740,5740,0
20231213,093500,0,5740,5740,5740,5740,0
20231213,093400,0,5740,5740,5740,5740,0
20231213,093300,0,5740,5740,5740,5740,0
20231213,093200,0,5740,5740,5740,5740,0
20231213,093100,0,5740,5740,5740,5740,0
20231213,093000,0,5740,5740,5740,5740,0
20231213,092900,0,5740,5740,5740,5740,0
20231213,092800,0,5740,5740,5740,5740,0
20231213,092700,0,5740,5740,5740,5740,0
20231213,092600,0,5740,5740,5740,5740,0
20231213,092500,0,5740,5740,5740,5740,0
20231213,092400,0,5740,5740,5740,5740,0
20231213,092300,0,5740,5740,5740,5740,0
20231213,092200,0,5740,5740,5740,5740,0
20231213,092100,0,5740,5740,5740,5740,0
20231213,092000,0,5740,5740,5740,5740,0
20231213,091900,0,5740,5740,5740,5740,0
20231213,091800,0,5740,5740,5740,5740,0
20231213,091700,0,5740,5740,5740,5740,0
20231213,091600,0,5740,5740,5740,5740,0
20231213,091500,0,5740,5740,5740,5740,0
20231213,091400,0,5740,5740,5740,5740,0
20231213,091300,0,5740,5740,5740,5740,0
20231213,091200,0,5740,5740,5740,5740,0
20231213,091100,0,5740,5740,5740,5740,0
20231213,091000,0,5740,5740,5740,5740,0
20231213,090900,0,5740,5740,5740,5740,0
20231213,090800,0,5740,5740,5740,5740,0
20231213,090700,0,5740,5740,5740,5740,0
20231213,090600,0,5740,5740,5740,5740,0
20231213,090500,0,5740,5740,5740,5740,0
20231213,090400,0,5740,5740,5740,5740,0
20231213,090300,0,5740,5740,5740,5740,0
20231213,090200,0,5740,5740,5740,5740,0
20231213,090100,0,5740,5740,5740,5740,0
20231213,090000,0,5740,5740,5740,5740,0