KissMeData/185190/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,202600,1000,1000,1000,1000,1000,1
20231226,202500,1000,1000,1000,1000,1000,0
20231226,202400,1000,1000,1000,1000,1000,0
20231226,202300,1000,1000,1000,1000,1000,0
20231226,202200,1000,1000,1000,1000,1000,0
20231226,202100,1000,1000,1000,1000,1000,0
20231226,202000,1000,1000,1000,1000,1000,0
20231226,201900,1000,1000,1000,1000,1000,0
20231226,201800,1000,1000,1000,1000,1000,0
20231226,201700,1000,1000,1000,1000,1000,0
20231226,201600,1000,1000,1000,1000,1000,0
20231226,201500,1000,1000,1000,1000,1000,0
20231226,201400,1000,1000,1000,1000,1000,0
20231226,201300,1000,1000,1000,1000,1000,0
20231226,201200,1000,1000,1000,1000,1000,0
20231226,201100,1000,1000,1000,1000,1000,0
20231226,201000,1000,1000,1000,1000,1000,0
20231226,200900,1000,1000,1000,1000,1000,0
20231226,200800,1000,1000,1000,1000,1000,0
20231226,200700,1000,1000,1000,1000,1000,0
20231226,200600,1000,1000,1000,1000,1000,0
20231226,200500,1000,1000,1000,1000,1000,0
20231226,200400,1000,1000,1000,1000,1000,0
20231226,200300,1000,1000,1000,1000,1000,0
20231226,200200,1000,1000,1000,1000,1000,0
20231226,200100,1000,1000,1000,1000,1000,0
20231226,200000,1000,1000,1000,1000,1000,0
20231226,195900,1000,1000,1000,1000,1000,0
20231226,195800,1000,1000,1000,1000,1000,0
20231226,195700,1000,1000,1000,1000,1000,0
20231226,195600,1000,1000,1000,1000,1000,1
20231226,195500,1000,1000,1000,1000,1000,0
20231226,195400,1000,1000,1000,1000,1000,0
20231226,195300,1000,1000,1000,1000,1000,0
20231226,195200,1000,1000,1000,1000,1000,0
20231226,195100,1000,1000,1000,1000,1000,0
20231226,195000,1000,1000,1000,1000,1000,0
20231226,194900,1000,1000,1000,1000,1000,0
20231226,194800,1000,1000,1000,1000,1000,0
20231226,194700,1000,1000,1000,1000,1000,0
20231226,194600,1000,1000,1000,1000,1000,0
20231226,194500,1000,1000,1000,1000,1000,0
20231226,194400,1000,1000,1000,1000,1000,0
20231226,194300,1000,1000,1000,1000,1000,0
20231226,194200,1000,1000,1000,1000,1000,0
20231226,194100,1000,1000,1000,1000,1000,0
20231226,194000,1000,1000,1000,1000,1000,0
20231226,193900,1000,1000,1000,1000,1000,0
20231226,193800,1000,1000,1000,1000,1000,0
20231226,193700,1000,1000,1000,1000,1000,0
20231226,193600,1000,1000,1000,1000,1000,0
20231226,193500,1000,1000,1000,1000,1000,0
20231226,193400,1000,1000,1000,1000,1000,0
20231226,193300,1000,1000,1000,1000,1000,0
20231226,193200,1000,1000,1000,1000,1000,0
20231226,193100,1000,1000,1000,1000,1000,0
20231226,193000,1000,1000,1000,1000,1000,0
20231226,192900,1000,1000,1000,1000,1000,0
20231226,192800,1000,1000,1000,1000,1000,0
20231226,192700,1000,1000,1000,1000,1000,0
20231226,192600,1000,1000,1000,1000,1000,1
20231226,192500,1000,1000,1000,1000,1000,0
20231226,192400,1000,1000,1000,1000,1000,0
20231226,192300,1000,1000,1000,1000,1000,0
20231226,192200,1000,1000,1000,1000,1000,0
20231226,192100,1000,1000,1000,1000,1000,0
20231226,192000,1000,1000,1000,1000,1000,0
20231226,191900,1000,1000,1000,1000,1000,0
20231226,191800,1000,1000,1000,1000,1000,0
20231226,191700,1000,1000,1000,1000,1000,0
20231226,191600,1000,1000,1000,1000,1000,0
20231226,191500,1000,1000,1000,1000,1000,0
20231226,191400,1000,1000,1000,1000,1000,0
20231226,191300,1000,1000,1000,1000,1000,0
20231226,191200,1000,1000,1000,1000,1000,0
20231226,191100,1000,1000,1000,1000,1000,0
20231226,191000,1000,1000,1000,1000,1000,0
20231226,190900,1000,1000,1000,1000,1000,0
20231226,190800,1000,1000,1000,1000,1000,0
20231226,190700,1000,1000,1000,1000,1000,0
20231226,190600,1000,1000,1000,1000,1000,0
20231226,190500,1000,1000,1000,1000,1000,0
20231226,190400,1000,1000,1000,1000,1000,0
20231226,190300,1000,1000,1000,1000,1000,0
20231226,190200,1000,1000,1000,1000,1000,0
20231226,190100,1000,1000,1000,1000,1000,0
20231226,190000,1000,1000,1000,1000,1000,0
20231226,185900,1000,1000,1000,1000,1000,0
20231226,185800,1000,1000,1000,1000,1000,0
20231226,185700,1000,1000,1000,1000,1000,0
20231226,185600,1000,1000,1000,1000,1000,1
20231226,185500,1000,1000,1000,1000,1000,0
20231226,185400,1000,1000,1000,1000,1000,0
20231226,185300,1000,1000,1000,1000,1000,0
20231226,185200,1000,1000,1000,1000,1000,0
20231226,185100,1000,1000,1000,1000,1000,0
20231226,185000,1000,1000,1000,1000,1000,0
20231226,184900,1000,1000,1000,1000,1000,0
20231226,184800,1000,1000,1000,1000,1000,0
20231226,184700,1000,1000,1000,1000,1000,0
20231226,184600,1000,1000,1000,1000,1000,0
20231226,184500,1000,1000,1000,1000,1000,0
20231226,184400,1000,1000,1000,1000,1000,0
20231226,184300,1000,1000,1000,1000,1000,0
20231226,184200,1000,1000,1000,1000,1000,0
20231226,184100,1000,1000,1000,1000,1000,0
20231226,184000,1000,1000,1000,1000,1000,0
20231226,183900,1000,1000,1000,1000,1000,0
20231226,183800,1000,1000,1000,1000,1000,0
20231226,183700,1000,1000,1000,1000,1000,0
20231226,183600,1000,1000,1000,1000,1000,0
20231226,183500,1000,1000,1000,1000,1000,0
20231226,183400,1000,1000,1000,1000,1000,0
20231226,183300,1000,1000,1000,1000,1000,0
20231226,183200,1000,1000,1000,1000,1000,0
20231226,183100,1000,1000,1000,1000,1000,0
20231226,183000,1000,1000,1000,1000,1000,0
20231226,182900,1000,1000,1000,1000,1000,0
20231226,182800,1000,1000,1000,1000,1000,0
20231226,182700,1000,1000,1000,1000,1000,0
20231226,182600,1000,1000,1000,1000,1000,1
20231226,182500,1000,1000,1000,1000,1000,0
20231226,182400,1000,1000,1000,1000,1000,0
20231226,182300,1000,1000,1000,1000,1000,0
20231226,182200,1000,1000,1000,1000,1000,0
20231226,182100,1000,1000,1000,1000,1000,0
20231226,182000,1000,1000,1000,1000,1000,0
20231226,181900,1000,1000,1000,1000,1000,0
20231226,181800,1000,1000,1000,1000,1000,0
20231226,181700,1000,1000,1000,1000,1000,0
20231226,181600,1000,1000,1000,1000,1000,0
20231226,181500,1000,1000,1000,1000,1000,0
20231226,181400,1000,1000,1000,1000,1000,0
20231226,181300,1000,1000,1000,1000,1000,0
20231226,181200,1000,1000,1000,1000,1000,0
20231226,181100,1000,1000,1000,1000,1000,0
20231226,181000,1000,1000,1000,1000,1000,0
20231226,180900,1000,1000,1000,1000,1000,0
20231226,180800,1000,1000,1000,1000,1000,0
20231226,180700,1000,1000,1000,1000,1000,0
20231226,180600,1000,1000,1000,1000,1000,0
20231226,180500,1000,1000,1000,1000,1000,0
20231226,180400,1000,1000,1000,1000,1000,0
20231226,180300,1000,1000,1000,1000,1000,0
20231226,180200,1000,1000,1000,1000,1000,0
20231226,180100,1000,1000,1000,1000,1000,0
20231226,180000,1000,1000,1000,1000,1000,0
20231226,175900,1000,1000,1000,1000,1000,0
20231226,175800,1000,1000,1000,1000,1000,0
20231226,175700,1000,1000,1000,1000,1000,0
20231226,175600,1000,1000,1000,1000,1000,1
20231226,175500,1000,1000,1000,1000,1000,0
20231226,175400,1000,1000,1000,1000,1000,0
20231226,175300,1000,1000,1000,1000,1000,0
20231226,175200,1000,1000,1000,1000,1000,0
20231226,175100,1000,1000,1000,1000,1000,0
20231226,175000,1000,1000,1000,1000,1000,0
20231226,174900,1000,1000,1000,1000,1000,0
20231226,174800,1000,1000,1000,1000,1000,0
20231226,174700,1000,1000,1000,1000,1000,0
20231226,174600,1000,1000,1000,1000,1000,0
20231226,174500,1000,1000,1000,1000,1000,0
20231226,174400,1000,1000,1000,1000,1000,0
20231226,174300,1000,1000,1000,1000,1000,0
20231226,174200,1000,1000,1000,1000,1000,0
20231226,174100,1000,1000,1000,1000,1000,0
20231226,174000,1000,1000,1000,1000,1000,0
20231226,173900,1000,1000,1000,1000,1000,0
20231226,173800,1000,1000,1000,1000,1000,0
20231226,173700,1000,1000,1000,1000,1000,0
20231226,173600,1000,1000,1000,1000,1000,0
20231226,173500,1000,1000,1000,1000,1000,0
20231226,173400,1000,1000,1000,1000,1000,0
20231226,173300,1000,1000,1000,1000,1000,0
20231226,173200,1000,1000,1000,1000,1000,0
20231226,173100,1000,1000,1000,1000,1000,0
20231226,173000,1000,1000,1000,1000,1000,0
20231226,172900,1000,1000,1000,1000,1000,0
20231226,172800,1000,1000,1000,1000,1000,0
20231226,172700,1000,1000,1000,1000,1000,0
20231226,172600,1000,1000,1000,1000,1000,1
20231226,172500,1000,1000,1000,1000,1000,0
20231226,172400,1000,1000,1000,1000,1000,0
20231226,172300,1000,1000,1000,1000,1000,0
20231226,172200,1000,1000,1000,1000,1000,0
20231226,172100,1000,1000,1000,1000,1000,0
20231226,172000,1000,1000,1000,1000,1000,0
20231226,171900,1000,1000,1000,1000,1000,0
20231226,171800,1000,1000,1000,1000,1000,0
20231226,171700,1000,1000,1000,1000,1000,0
20231226,171600,1000,1000,1000,1000,1000,0
20231226,171500,1000,1000,1000,1000,1000,0
20231226,171400,1000,1000,1000,1000,1000,0
20231226,171300,1000,1000,1000,1000,1000,0
20231226,171200,1000,1000,1000,1000,1000,0
20231226,171100,1000,1000,1000,1000,1000,0
20231226,171000,1000,1000,1000,1000,1000,0
20231226,170900,1000,1000,1000,1000,1000,0
20231226,170800,1000,1000,1000,1000,1000,0
20231226,170700,1000,1000,1000,1000,1000,0
20231226,170600,1000,1000,1000,1000,1000,0
20231226,170500,1000,1000,1000,1000,1000,0
20231226,170400,1000,1000,1000,1000,1000,0
20231226,170300,1000,1000,1000,1000,1000,0
20231226,170200,1000,1000,1000,1000,1000,0
20231226,170100,1000,1000,1000,1000,1000,0
20231226,170000,1000,1000,1000,1000,1000,0
20231226,165900,1000,1000,1000,1000,1000,0
20231226,165800,1000,1000,1000,1000,1000,0
20231226,165700,1000,1000,1000,1000,1000,0
20231226,165600,1000,1000,1000,1000,1000,1
20231226,165500,1000,1000,1000,1000,1000,0
20231226,165400,1000,1000,1000,1000,1000,0
20231226,165300,1000,1000,1000,1000,1000,0
20231226,165200,1000,1000,1000,1000,1000,0
20231226,165100,1000,1000,1000,1000,1000,0
20231226,165000,1000,1000,1000,1000,1000,0
20231226,164900,1000,1000,1000,1000,1000,0
20231226,164800,1000,1000,1000,1000,1000,0
20231226,164700,1000,1000,1000,1000,1000,0
20231226,164600,1000,1000,1000,1000,1000,0
20231226,164500,1000,1000,1000,1000,1000,0
20231226,164400,1000,1000,1000,1000,1000,0
20231226,164300,1000,1000,1000,1000,1000,0
20231226,164200,1000,1000,1000,1000,1000,0
20231226,164100,1000,1000,1000,1000,1000,0
20231226,164000,1000,1000,1000,1000,1000,0
20231226,163900,1000,1000,1000,1000,1000,0
20231226,163800,1000,1000,1000,1000,1000,0
20231226,163700,1000,1000,1000,1000,1000,0
20231226,163600,1000,1000,1000,1000,1000,0
20231226,163500,1000,1000,1000,1000,1000,0
20231226,163400,1000,1000,1000,1000,1000,0
20231226,163300,1000,1000,1000,1000,1000,0
20231226,163200,1000,1000,1000,1000,1000,0
20231226,163100,1000,1000,1000,1000,1000,0
20231226,163000,1000,1000,1000,1000,1000,0
20231226,162900,1000,1000,1000,1000,1000,0
20231226,162800,1000,1000,1000,1000,1000,0
20231226,162700,1000,1000,1000,1000,1000,0
20231226,162600,1000,1000,1000,1000,1000,1
20231226,162500,1000,1000,1000,1000,1000,0
20231226,162400,1000,1000,1000,1000,1000,0
20231226,162300,1000,1000,1000,1000,1000,0
20231226,162200,1000,1000,1000,1000,1000,0
20231226,162100,1000,1000,1000,1000,1000,0
20231226,162000,1000,1000,1000,1000,1000,0
20231226,161900,1000,1000,1000,1000,1000,0
20231226,161800,1000,1000,1000,1000,1000,0
20231226,161700,1000,1000,1000,1000,1000,0
20231226,161600,1000,1000,1000,1000,1000,0
20231226,161500,1000,1000,1000,1000,1000,0
20231226,161400,1000,1000,1000,1000,1000,0
20231226,161300,1000,1000,1000,1000,1000,0
20231226,161200,1000,1000,1000,1000,1000,0
20231226,161100,1000,1000,1000,1000,1000,0
20231226,161000,1000,1000,1000,1000,1000,0
20231226,160900,1000,1000,1000,1000,1000,0
20231226,160800,1000,1000,1000,1000,1000,0
20231226,160700,1000,1000,1000,1000,1000,0
20231226,160600,1000,1000,1000,1000,1000,0
20231226,160500,1000,1000,1000,1000,1000,0
20231226,160400,1000,1000,1000,1000,1000,0
20231226,160300,1000,1000,1000,1000,1000,0
20231226,160200,1000,1000,1000,1000,1000,0
20231226,160100,1000,1000,1000,1000,1000,0
20231226,160000,1000,1000,1000,1000,1000,0
20231226,155900,1000,1000,1000,1000,1000,0
20231226,155800,1000,1000,1000,1000,1000,0
20231226,155700,1000,1000,1000,1000,1000,0
20231226,155600,1000,1000,1000,1000,1000,1
20231226,155500,1000,1000,1000,1000,1000,0
20231226,155400,1000,1000,1000,1000,1000,0
20231226,155300,1000,1000,1000,1000,1000,0
20231226,155200,1000,1000,1000,1000,1000,0
20231226,155100,1000,1000,1000,1000,1000,0
20231226,155000,1000,1000,1000,1000,1000,0
20231226,154900,1000,1000,1000,1000,1000,0
20231226,154800,1000,1000,1000,1000,1000,0
20231226,154700,1000,1000,1000,1000,1000,0
20231226,154600,1000,1000,1000,1000,1000,0
20231226,154500,1000,1000,1000,1000,1000,0
20231226,154400,1000,1000,1000,1000,1000,0
20231226,154300,1000,1000,1000,1000,1000,0
20231226,154200,1000,1000,1000,1000,1000,0
20231226,154100,1000,1000,1000,1000,1000,0
20231226,154000,1000,1000,1000,1000,1000,0
20231226,153900,1000,1000,1000,1000,1000,0
20231226,153800,1000,1000,1000,1000,1000,0
20231226,153700,1000,1000,1000,1000,1000,0
20231226,153600,1000,1000,1000,1000,1000,0
20231226,153500,1000,1000,1000,1000,1000,0
20231226,153400,1000,1000,1000,1000,1000,0
20231226,153300,1000,1000,1000,1000,1000,0
20231226,153200,1000,1000,1000,1000,1000,0
20231226,153100,1000,1000,1000,1000,1000,0
20231226,153000,1000,1000,1000,1000,1000,1
20231226,152900,0,1145,1145,1145,1145,0
20231226,152800,0,1145,1145,1145,1145,0
20231226,152700,0,1145,1145,1145,1145,0
20231226,152600,0,1145,1145,1145,1145,0
20231226,152500,0,1145,1145,1145,1145,0
20231226,152400,0,1145,1145,1145,1145,0
20231226,152300,0,1145,1145,1145,1145,0
20231226,152200,0,1145,1145,1145,1145,0
20231226,152100,0,1145,1145,1145,1145,0
20231226,152000,0,1145,1145,1145,1145,0
20231226,151900,0,1145,1145,1145,1145,0
20231226,151800,0,1145,1145,1145,1145,0
20231226,151700,0,1145,1145,1145,1145,0
20231226,151600,0,1145,1145,1145,1145,0
20231226,151500,0,1145,1145,1145,1145,0
20231226,151400,0,1145,1145,1145,1145,0
20231226,151300,0,1145,1145,1145,1145,0
20231226,151200,0,1145,1145,1145,1145,0
20231226,151100,0,1145,1145,1145,1145,0
20231226,151000,0,1145,1145,1145,1145,0
20231226,150900,0,1145,1145,1145,1145,0
20231226,150800,0,1145,1145,1145,1145,0
20231226,150700,0,1145,1145,1145,1145,0
20231226,150600,0,1145,1145,1145,1145,0
20231226,150500,0,1145,1145,1145,1145,0
20231226,150400,0,1145,1145,1145,1145,0
20231226,150300,0,1145,1145,1145,1145,0
20231226,150200,0,1145,1145,1145,1145,0
20231226,150100,0,1145,1145,1145,1145,0
20231226,150000,0,1145,1145,1145,1145,0
20231226,145900,0,1145,1145,1145,1145,0
20231226,145800,0,1145,1145,1145,1145,0
20231226,145700,0,1145,1145,1145,1145,0
20231226,145600,0,1145,1145,1145,1145,0
20231226,145500,0,1145,1145,1145,1145,0
20231226,145400,0,1145,1145,1145,1145,0
20231226,145300,0,1145,1145,1145,1145,0
20231226,145200,0,1145,1145,1145,1145,0
20231226,145100,0,1145,1145,1145,1145,0
20231226,145000,0,1145,1145,1145,1145,0
20231226,144900,0,1145,1145,1145,1145,0
20231226,144800,0,1145,1145,1145,1145,0
20231226,144700,0,1145,1145,1145,1145,0
20231226,144600,0,1145,1145,1145,1145,0
20231226,144500,0,1145,1145,1145,1145,0
20231226,144400,0,1145,1145,1145,1145,0
20231226,144300,0,1145,1145,1145,1145,0
20231226,144200,0,1145,1145,1145,1145,0
20231226,144100,0,1145,1145,1145,1145,0
20231226,144000,0,1145,1145,1145,1145,0
20231226,143900,0,1145,1145,1145,1145,0
20231226,143800,0,1145,1145,1145,1145,0
20231226,143700,0,1145,1145,1145,1145,0
20231226,143600,0,1145,1145,1145,1145,0
20231226,143500,0,1145,1145,1145,1145,0
20231226,143400,0,1145,1145,1145,1145,0
20231226,143300,0,1145,1145,1145,1145,0
20231226,143200,0,1145,1145,1145,1145,0
20231226,143100,0,1145,1145,1145,1145,0
20231226,143000,0,1145,1145,1145,1145,0
20231226,142900,0,1145,1145,1145,1145,0
20231226,142800,0,1145,1145,1145,1145,0
20231226,142700,0,1145,1145,1145,1145,0
20231226,142600,0,1145,1145,1145,1145,0
20231226,142500,0,1145,1145,1145,1145,0
20231226,142400,0,1145,1145,1145,1145,0
20231226,142300,0,1145,1145,1145,1145,0
20231226,142200,0,1145,1145,1145,1145,0
20231226,142100,0,1145,1145,1145,1145,0
20231226,142000,0,1145,1145,1145,1145,0
20231226,141900,0,1145,1145,1145,1145,0
20231226,141800,0,1145,1145,1145,1145,0
20231226,141700,0,1145,1145,1145,1145,0
20231226,141600,0,1145,1145,1145,1145,0
20231226,141500,0,1145,1145,1145,1145,0
20231226,141400,0,1145,1145,1145,1145,0
20231226,141300,0,1145,1145,1145,1145,0
20231226,141200,0,1145,1145,1145,1145,0
20231226,141100,0,1145,1145,1145,1145,0
20231226,141000,0,1145,1145,1145,1145,0
20231226,140900,0,1145,1145,1145,1145,0
20231226,140800,0,1145,1145,1145,1145,0
20231226,140700,0,1145,1145,1145,1145,0
20231226,140600,0,1145,1145,1145,1145,0
20231226,140500,0,1145,1145,1145,1145,0
20231226,140400,0,1145,1145,1145,1145,0
20231226,140300,0,1145,1145,1145,1145,0
20231226,140200,0,1145,1145,1145,1145,0
20231226,140100,0,1145,1145,1145,1145,0
20231226,140000,0,1145,1145,1145,1145,0
20231226,135900,0,1145,1145,1145,1145,0
20231226,135800,0,1145,1145,1145,1145,0
20231226,135700,0,1145,1145,1145,1145,0
20231226,135600,0,1145,1145,1145,1145,0
20231226,135500,0,1145,1145,1145,1145,0
20231226,135400,0,1145,1145,1145,1145,0
20231226,135300,0,1145,1145,1145,1145,0
20231226,135200,0,1145,1145,1145,1145,0
20231226,135100,0,1145,1145,1145,1145,0
20231226,135000,0,1145,1145,1145,1145,0
20231226,134900,0,1145,1145,1145,1145,0
20231226,134800,0,1145,1145,1145,1145,0
20231226,134700,0,1145,1145,1145,1145,0
20231226,134600,0,1145,1145,1145,1145,0
20231226,134500,0,1145,1145,1145,1145,0
20231226,134400,0,1145,1145,1145,1145,0
20231226,134300,0,1145,1145,1145,1145,0
20231226,134200,0,1145,1145,1145,1145,0
20231226,134100,0,1145,1145,1145,1145,0
20231226,134000,0,1145,1145,1145,1145,0
20231226,133900,0,1145,1145,1145,1145,0
20231226,133800,0,1145,1145,1145,1145,0
20231226,133700,0,1145,1145,1145,1145,0
20231226,133600,0,1145,1145,1145,1145,0
20231226,133500,0,1145,1145,1145,1145,0
20231226,133400,0,1145,1145,1145,1145,0
20231226,133300,0,1145,1145,1145,1145,0
20231226,133200,0,1145,1145,1145,1145,0
20231226,133100,0,1145,1145,1145,1145,0
20231226,133000,0,1145,1145,1145,1145,0
20231226,132900,0,1145,1145,1145,1145,0
20231226,132800,0,1145,1145,1145,1145,0
20231226,132700,0,1145,1145,1145,1145,0
20231226,132600,0,1145,1145,1145,1145,0
20231226,132500,0,1145,1145,1145,1145,0
20231226,132400,0,1145,1145,1145,1145,0
20231226,132300,0,1145,1145,1145,1145,0
20231226,132200,0,1145,1145,1145,1145,0
20231226,132100,0,1145,1145,1145,1145,0
20231226,132000,0,1145,1145,1145,1145,0
20231226,131900,0,1145,1145,1145,1145,0
20231226,131800,0,1145,1145,1145,1145,0
20231226,131700,0,1145,1145,1145,1145,0
20231226,131600,0,1145,1145,1145,1145,0
20231226,131500,0,1145,1145,1145,1145,0
20231226,131400,0,1145,1145,1145,1145,0
20231226,131300,0,1145,1145,1145,1145,0
20231226,131200,0,1145,1145,1145,1145,0
20231226,131100,0,1145,1145,1145,1145,0
20231226,131000,0,1145,1145,1145,1145,0
20231226,130900,0,1145,1145,1145,1145,0
20231226,130800,0,1145,1145,1145,1145,0
20231226,130700,0,1145,1145,1145,1145,0
20231226,130600,0,1145,1145,1145,1145,0
20231226,130500,0,1145,1145,1145,1145,0
20231226,130400,0,1145,1145,1145,1145,0
20231226,130300,0,1145,1145,1145,1145,0
20231226,130200,0,1145,1145,1145,1145,0
20231226,130100,0,1145,1145,1145,1145,0
20231226,130000,0,1145,1145,1145,1145,0
20231226,125900,0,1145,1145,1145,1145,0
20231226,125800,0,1145,1145,1145,1145,0
20231226,125700,0,1145,1145,1145,1145,0
20231226,125600,0,1145,1145,1145,1145,0
20231226,125500,0,1145,1145,1145,1145,0
20231226,125400,0,1145,1145,1145,1145,0
20231226,125300,0,1145,1145,1145,1145,0
20231226,125200,0,1145,1145,1145,1145,0
20231226,125100,0,1145,1145,1145,1145,0
20231226,125000,0,1145,1145,1145,1145,0
20231226,124900,0,1145,1145,1145,1145,0
20231226,124800,0,1145,1145,1145,1145,0
20231226,124700,0,1145,1145,1145,1145,0
20231226,124600,0,1145,1145,1145,1145,0
20231226,124500,0,1145,1145,1145,1145,0
20231226,124400,0,1145,1145,1145,1145,0
20231226,124300,0,1145,1145,1145,1145,0
20231226,124200,0,1145,1145,1145,1145,0
20231226,124100,0,1145,1145,1145,1145,0
20231226,124000,0,1145,1145,1145,1145,0
20231226,123900,0,1145,1145,1145,1145,0
20231226,123800,0,1145,1145,1145,1145,0
20231226,123700,0,1145,1145,1145,1145,0
20231226,123600,0,1145,1145,1145,1145,0
20231226,123500,0,1145,1145,1145,1145,0
20231226,123400,0,1145,1145,1145,1145,0
20231226,123300,0,1145,1145,1145,1145,0
20231226,123200,0,1145,1145,1145,1145,0
20231226,123100,0,1145,1145,1145,1145,0
20231226,123000,0,1145,1145,1145,1145,0
20231226,122900,0,1145,1145,1145,1145,0
20231226,122800,0,1145,1145,1145,1145,0
20231226,122700,0,1145,1145,1145,1145,0
20231226,122600,0,1145,1145,1145,1145,0
20231226,122500,0,1145,1145,1145,1145,0
20231226,122400,0,1145,1145,1145,1145,0
20231226,122300,0,1145,1145,1145,1145,0
20231226,122200,0,1145,1145,1145,1145,0
20231226,122100,0,1145,1145,1145,1145,0
20231226,122000,0,1145,1145,1145,1145,0
20231226,121900,0,1145,1145,1145,1145,0
20231226,121800,0,1145,1145,1145,1145,0
20231226,121700,0,1145,1145,1145,1145,0
20231226,121600,0,1145,1145,1145,1145,0
20231226,121500,0,1145,1145,1145,1145,0
20231226,121400,0,1145,1145,1145,1145,0
20231226,121300,0,1145,1145,1145,1145,0
20231226,121200,0,1145,1145,1145,1145,0
20231226,121100,0,1145,1145,1145,1145,0
20231226,121000,0,1145,1145,1145,1145,0
20231226,120900,0,1145,1145,1145,1145,0
20231226,120800,0,1145,1145,1145,1145,0
20231226,120700,0,1145,1145,1145,1145,0
20231226,120600,0,1145,1145,1145,1145,0
20231226,120500,0,1145,1145,1145,1145,0
20231226,120400,0,1145,1145,1145,1145,0
20231226,120300,0,1145,1145,1145,1145,0
20231226,120200,0,1145,1145,1145,1145,0
20231226,120100,0,1145,1145,1145,1145,0
20231226,120000,0,1145,1145,1145,1145,0
20231226,115900,0,1145,1145,1145,1145,0
20231226,115800,0,1145,1145,1145,1145,0
20231226,115700,0,1145,1145,1145,1145,0
20231226,115600,0,1145,1145,1145,1145,0
20231226,115500,0,1145,1145,1145,1145,0
20231226,115400,0,1145,1145,1145,1145,0
20231226,115300,0,1145,1145,1145,1145,0
20231226,115200,0,1145,1145,1145,1145,0
20231226,115100,0,1145,1145,1145,1145,0
20231226,115000,0,1145,1145,1145,1145,0
20231226,114900,0,1145,1145,1145,1145,0
20231226,114800,0,1145,1145,1145,1145,0
20231226,114700,0,1145,1145,1145,1145,0
20231226,114600,0,1145,1145,1145,1145,0
20231226,114500,0,1145,1145,1145,1145,0
20231226,114400,0,1145,1145,1145,1145,0
20231226,114300,0,1145,1145,1145,1145,0
20231226,114200,0,1145,1145,1145,1145,0
20231226,114100,0,1145,1145,1145,1145,0
20231226,114000,0,1145,1145,1145,1145,0
20231226,113900,0,1145,1145,1145,1145,0
20231226,113800,0,1145,1145,1145,1145,0
20231226,113700,0,1145,1145,1145,1145,0
20231226,113600,0,1145,1145,1145,1145,0
20231226,113500,0,1145,1145,1145,1145,0
20231226,113400,0,1145,1145,1145,1145,0
20231226,113300,0,1145,1145,1145,1145,0
20231226,113200,0,1145,1145,1145,1145,0
20231226,113100,0,1145,1145,1145,1145,0
20231226,113000,0,1145,1145,1145,1145,0
20231226,112900,0,1145,1145,1145,1145,0
20231226,112800,0,1145,1145,1145,1145,0
20231226,112700,0,1145,1145,1145,1145,0
20231226,112600,0,1145,1145,1145,1145,0
20231226,112500,0,1145,1145,1145,1145,0
20231226,112400,0,1145,1145,1145,1145,0
20231226,112300,0,1145,1145,1145,1145,0
20231226,112200,0,1145,1145,1145,1145,0
20231226,112100,0,1145,1145,1145,1145,0
20231226,112000,0,1145,1145,1145,1145,0
20231226,111900,0,1145,1145,1145,1145,0
20231226,111800,0,1145,1145,1145,1145,0
20231226,111700,0,1145,1145,1145,1145,0
20231226,111600,0,1145,1145,1145,1145,0
20231226,111500,0,1145,1145,1145,1145,0
20231226,111400,0,1145,1145,1145,1145,0
20231226,111300,0,1145,1145,1145,1145,0
20231226,111200,0,1145,1145,1145,1145,0
20231226,111100,0,1145,1145,1145,1145,0
20231226,111000,0,1145,1145,1145,1145,0
20231226,110900,0,1145,1145,1145,1145,0
20231226,110800,0,1145,1145,1145,1145,0
20231226,110700,0,1145,1145,1145,1145,0
20231226,110600,0,1145,1145,1145,1145,0
20231226,110500,0,1145,1145,1145,1145,0
20231226,110400,0,1145,1145,1145,1145,0
20231226,110300,0,1145,1145,1145,1145,0
20231226,110200,0,1145,1145,1145,1145,0
20231226,110100,0,1145,1145,1145,1145,0
20231226,110000,0,1145,1145,1145,1145,0
20231226,105900,0,1145,1145,1145,1145,0
20231226,105800,0,1145,1145,1145,1145,0
20231226,105700,0,1145,1145,1145,1145,0
20231226,105600,0,1145,1145,1145,1145,0
20231226,105500,0,1145,1145,1145,1145,0
20231226,105400,0,1145,1145,1145,1145,0
20231226,105300,0,1145,1145,1145,1145,0
20231226,105200,0,1145,1145,1145,1145,0
20231226,105100,0,1145,1145,1145,1145,0
20231226,105000,0,1145,1145,1145,1145,0
20231226,104900,0,1145,1145,1145,1145,0
20231226,104800,0,1145,1145,1145,1145,0
20231226,104700,0,1145,1145,1145,1145,0
20231226,104600,0,1145,1145,1145,1145,0
20231226,104500,0,1145,1145,1145,1145,0
20231226,104400,0,1145,1145,1145,1145,0
20231226,104300,0,1145,1145,1145,1145,0
20231226,104200,0,1145,1145,1145,1145,0
20231226,104100,0,1145,1145,1145,1145,0
20231226,104000,0,1145,1145,1145,1145,0
20231226,103900,0,1145,1145,1145,1145,0
20231226,103800,0,1145,1145,1145,1145,0
20231226,103700,0,1145,1145,1145,1145,0
20231226,103600,0,1145,1145,1145,1145,0
20231226,103500,0,1145,1145,1145,1145,0
20231226,103400,0,1145,1145,1145,1145,0
20231226,103300,0,1145,1145,1145,1145,0
20231226,103200,0,1145,1145,1145,1145,0
20231226,103100,0,1145,1145,1145,1145,0
20231226,103000,0,1145,1145,1145,1145,0
20231226,102900,0,1145,1145,1145,1145,0
20231226,102800,0,1145,1145,1145,1145,0
20231226,102700,0,1145,1145,1145,1145,0
20231226,102600,0,1145,1145,1145,1145,0
20231226,102500,0,1145,1145,1145,1145,0
20231226,102400,0,1145,1145,1145,1145,0
20231226,102300,0,1145,1145,1145,1145,0
20231226,102200,0,1145,1145,1145,1145,0
20231226,102100,0,1145,1145,1145,1145,0
20231226,102000,0,1145,1145,1145,1145,0
20231226,101900,0,1145,1145,1145,1145,0
20231226,101800,0,1145,1145,1145,1145,0
20231226,101700,0,1145,1145,1145,1145,0
20231226,101600,0,1145,1145,1145,1145,0
20231226,101500,0,1145,1145,1145,1145,0
20231226,101400,0,1145,1145,1145,1145,0
20231226,101300,0,1145,1145,1145,1145,0
20231226,101200,0,1145,1145,1145,1145,0
20231226,101100,0,1145,1145,1145,1145,0
20231226,101000,0,1145,1145,1145,1145,0
20231226,100900,0,1145,1145,1145,1145,0
20231226,100800,0,1145,1145,1145,1145,0
20231226,100700,0,1145,1145,1145,1145,0
20231226,100600,0,1145,1145,1145,1145,0
20231226,100500,0,1145,1145,1145,1145,0
20231226,100400,0,1145,1145,1145,1145,0
20231226,100300,0,1145,1145,1145,1145,0
20231226,100200,0,1145,1145,1145,1145,0
20231226,100100,0,1145,1145,1145,1145,0
20231226,100000,0,1145,1145,1145,1145,0
20231226,095900,0,1145,1145,1145,1145,0
20231226,095800,0,1145,1145,1145,1145,0
20231226,095700,0,1145,1145,1145,1145,0
20231226,095600,0,1145,1145,1145,1145,0
20231226,095500,0,1145,1145,1145,1145,0
20231226,095400,0,1145,1145,1145,1145,0
20231226,095300,0,1145,1145,1145,1145,0
20231226,095200,0,1145,1145,1145,1145,0
20231226,095100,0,1145,1145,1145,1145,0
20231226,095000,0,1145,1145,1145,1145,0
20231226,094900,0,1145,1145,1145,1145,0
20231226,094800,0,1145,1145,1145,1145,0
20231226,094700,0,1145,1145,1145,1145,0
20231226,094600,0,1145,1145,1145,1145,0
20231226,094500,0,1145,1145,1145,1145,0
20231226,094400,0,1145,1145,1145,1145,0
20231226,094300,0,1145,1145,1145,1145,0
20231226,094200,0,1145,1145,1145,1145,0
20231226,094100,0,1145,1145,1145,1145,0
20231226,094000,0,1145,1145,1145,1145,0
20231226,093900,0,1145,1145,1145,1145,0
20231226,093800,0,1145,1145,1145,1145,0
20231226,093700,0,1145,1145,1145,1145,0
20231226,093600,0,1145,1145,1145,1145,0
20231226,093500,0,1145,1145,1145,1145,0
20231226,093400,0,1145,1145,1145,1145,0
20231226,093300,0,1145,1145,1145,1145,0
20231226,093200,0,1145,1145,1145,1145,0
20231226,093100,0,1145,1145,1145,1145,0
20231226,093000,0,1145,1145,1145,1145,0
20231226,092900,0,1145,1145,1145,1145,0
20231226,092800,0,1145,1145,1145,1145,0
20231226,092700,0,1145,1145,1145,1145,0
20231226,092600,0,1145,1145,1145,1145,0
20231226,092500,0,1145,1145,1145,1145,0
20231226,092400,0,1145,1145,1145,1145,0
20231226,092300,0,1145,1145,1145,1145,0
20231226,092200,0,1145,1145,1145,1145,0
20231226,092100,0,1145,1145,1145,1145,0
20231226,092000,0,1145,1145,1145,1145,0
20231226,091900,0,1145,1145,1145,1145,0
20231226,091800,0,1145,1145,1145,1145,0
20231226,091700,0,1145,1145,1145,1145,0
20231226,091600,0,1145,1145,1145,1145,0
20231226,091500,0,1145,1145,1145,1145,0
20231226,091400,0,1145,1145,1145,1145,0
20231226,091300,0,1145,1145,1145,1145,0
20231226,091200,0,1145,1145,1145,1145,0
20231226,091100,0,1145,1145,1145,1145,0
20231226,091000,0,1145,1145,1145,1145,0
20231226,090900,0,1145,1145,1145,1145,0
20231226,090800,0,1145,1145,1145,1145,0
20231226,090700,0,1145,1145,1145,1145,0
20231226,090600,0,1145,1145,1145,1145,0
20231226,090500,0,1145,1145,1145,1145,0
20231226,090400,0,1145,1145,1145,1145,0
20231226,090300,0,1145,1145,1145,1145,0
20231226,090200,0,1145,1145,1145,1145,0
20231226,090100,0,1145,1145,1145,1145,0
20231226,090000,0,1145,1145,1145,1145,0