KissMeData/023460/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,190500,2712436,1801,1801,1801,1801,132
20231207,190400,2712436,1801,1801,1801,1801,0
20231207,190300,2712436,1801,1801,1801,1801,0
20231207,190200,2712436,1801,1801,1801,1801,0
20231207,190100,2712436,1801,1801,1801,1801,0
20231207,190000,2712436,1801,1801,1801,1801,0
20231207,185900,2712436,1801,1801,1801,1801,0
20231207,185800,2712436,1801,1801,1801,1801,0
20231207,185700,2712436,1801,1801,1801,1801,0
20231207,185600,2712436,1801,1801,1801,1801,0
20231207,185500,2712436,1801,1801,1801,1801,0
20231207,185400,2712436,1801,1801,1801,1801,0
20231207,185300,2712436,1801,1801,1801,1801,0
20231207,185200,2712436,1801,1801,1801,1801,0
20231207,185100,2712436,1801,1801,1801,1801,0
20231207,185000,2712436,1801,1801,1801,1801,0
20231207,184900,2712436,1801,1801,1801,1801,0
20231207,184800,2712436,1801,1801,1801,1801,0
20231207,184700,2712436,1801,1801,1801,1801,0
20231207,184600,2712436,1801,1801,1801,1801,0
20231207,184500,2712436,1801,1801,1801,1801,0
20231207,184400,2712436,1801,1801,1801,1801,0
20231207,184300,2712436,1801,1801,1801,1801,0
20231207,184200,2712436,1801,1801,1801,1801,0
20231207,184100,2712436,1801,1801,1801,1801,0
20231207,184000,2712436,1801,1801,1801,1801,0
20231207,183900,2712436,1801,1801,1801,1801,0
20231207,183800,2712436,1801,1801,1801,1801,0
20231207,183700,2712436,1801,1801,1801,1801,0
20231207,183600,2712436,1801,1801,1801,1801,0
20231207,183500,2712436,1801,1801,1801,1801,132
20231207,183400,2712436,1801,1801,1801,1801,0
20231207,183300,2712436,1801,1801,1801,1801,0
20231207,183200,2712436,1801,1801,1801,1801,0
20231207,183100,2712436,1801,1801,1801,1801,0
20231207,183000,2712436,1801,1801,1801,1801,0
20231207,182900,2712436,1801,1801,1801,1801,0
20231207,182800,2712436,1801,1801,1801,1801,0
20231207,182700,2712436,1801,1801,1801,1801,0
20231207,182600,2712436,1801,1801,1801,1801,0
20231207,182500,2712436,1801,1801,1801,1801,0
20231207,182400,2712436,1801,1801,1801,1801,0
20231207,182300,2712436,1801,1801,1801,1801,0
20231207,182200,2712436,1801,1801,1801,1801,0
20231207,182100,2712436,1801,1801,1801,1801,0
20231207,182000,2712436,1801,1801,1801,1801,0
20231207,181900,2712436,1801,1801,1801,1801,0
20231207,181800,2712436,1801,1801,1801,1801,0
20231207,181700,2712436,1801,1801,1801,1801,0
20231207,181600,2712436,1801,1801,1801,1801,0
20231207,181500,2712436,1801,1801,1801,1801,0
20231207,181400,2712436,1801,1801,1801,1801,0
20231207,181300,2712436,1801,1801,1801,1801,0
20231207,181200,2712436,1801,1801,1801,1801,0
20231207,181100,2712436,1801,1801,1801,1801,0
20231207,181000,2712436,1801,1801,1801,1801,0
20231207,180900,2712436,1801,1801,1801,1801,0
20231207,180800,2712436,1801,1801,1801,1801,0
20231207,180700,2712436,1801,1801,1801,1801,0
20231207,180600,2712436,1801,1801,1801,1801,0
20231207,180500,2712436,1801,1801,1801,1801,132
20231207,180400,2712436,1801,1801,1801,1801,0
20231207,180300,2712436,1801,1801,1801,1801,0
20231207,180200,2712436,1801,1801,1801,1801,0
20231207,180100,2712436,1801,1801,1801,1801,0
20231207,180000,2712436,1801,1801,1801,1801,0
20231207,175900,2712436,1801,1801,1801,1801,0
20231207,175800,2712436,1801,1801,1801,1801,0
20231207,175700,2712436,1801,1801,1801,1801,0
20231207,175600,2712436,1801,1801,1801,1801,0
20231207,175500,2712436,1801,1801,1801,1801,0
20231207,175400,2712436,1801,1801,1801,1801,0
20231207,175300,2712436,1801,1801,1801,1801,0
20231207,175200,2712436,1801,1801,1801,1801,0
20231207,175100,2712436,1801,1801,1801,1801,0
20231207,175000,2712436,1801,1801,1801,1801,0
20231207,174900,2712436,1801,1801,1801,1801,0
20231207,174800,2712436,1801,1801,1801,1801,0
20231207,174700,2712436,1801,1801,1801,1801,0
20231207,174600,2712436,1801,1801,1801,1801,0
20231207,174500,2712436,1801,1801,1801,1801,0
20231207,174400,2712436,1801,1801,1801,1801,0
20231207,174300,2712436,1801,1801,1801,1801,0
20231207,174200,2712436,1801,1801,1801,1801,0
20231207,174100,2712436,1801,1801,1801,1801,0
20231207,174000,2712436,1801,1801,1801,1801,0
20231207,173900,2712436,1801,1801,1801,1801,0
20231207,173800,2712436,1801,1801,1801,1801,0
20231207,173700,2712436,1801,1801,1801,1801,0
20231207,173600,2712436,1801,1801,1801,1801,0
20231207,173500,2712436,1801,1801,1801,1801,132
20231207,173400,2712436,1801,1801,1801,1801,0
20231207,173300,2712436,1801,1801,1801,1801,0
20231207,173200,2712436,1801,1801,1801,1801,0
20231207,173100,2712436,1801,1801,1801,1801,0
20231207,173000,2712436,1801,1801,1801,1801,0
20231207,172900,2712436,1801,1801,1801,1801,0
20231207,172800,2712436,1801,1801,1801,1801,0
20231207,172700,2712436,1801,1801,1801,1801,0
20231207,172600,2712436,1801,1801,1801,1801,0
20231207,172500,2712436,1801,1801,1801,1801,0
20231207,172400,2712436,1801,1801,1801,1801,0
20231207,172300,2712436,1801,1801,1801,1801,0
20231207,172200,2712436,1801,1801,1801,1801,0
20231207,172100,2712436,1801,1801,1801,1801,0
20231207,172000,2712436,1801,1801,1801,1801,0
20231207,171900,2712436,1801,1801,1801,1801,0
20231207,171800,2712436,1801,1801,1801,1801,0
20231207,171700,2712436,1801,1801,1801,1801,0
20231207,171600,2712436,1801,1801,1801,1801,0
20231207,171500,2712436,1801,1801,1801,1801,0
20231207,171400,2712436,1801,1801,1801,1801,0
20231207,171300,2712436,1801,1801,1801,1801,0
20231207,171200,2712436,1801,1801,1801,1801,0
20231207,171100,2712436,1801,1801,1801,1801,0
20231207,171000,2712436,1801,1801,1801,1801,0
20231207,170900,2712436,1801,1801,1801,1801,0
20231207,170800,2712436,1801,1801,1801,1801,0
20231207,170700,2712436,1801,1801,1801,1801,0
20231207,170600,2712436,1801,1801,1801,1801,0
20231207,170500,2712436,1801,1801,1801,1801,132
20231207,170400,2712436,1801,1801,1801,1801,0
20231207,170300,2712436,1801,1801,1801,1801,0
20231207,170200,2712436,1801,1801,1801,1801,0
20231207,170100,2712436,1801,1801,1801,1801,0
20231207,170000,2712436,1801,1801,1801,1801,0
20231207,165900,2712436,1801,1801,1801,1801,0
20231207,165800,2712436,1801,1801,1801,1801,0
20231207,165700,2712436,1801,1801,1801,1801,0
20231207,165600,2712436,1801,1801,1801,1801,0
20231207,165500,2712436,1801,1801,1801,1801,0
20231207,165400,2712436,1801,1801,1801,1801,0
20231207,165300,2712436,1801,1801,1801,1801,0
20231207,165200,2712436,1801,1801,1801,1801,0
20231207,165100,2712436,1801,1801,1801,1801,0
20231207,165000,2712436,1801,1801,1801,1801,0
20231207,164900,2712436,1801,1801,1801,1801,0
20231207,164800,2712436,1801,1801,1801,1801,0
20231207,164700,2712436,1801,1801,1801,1801,0
20231207,164600,2712436,1801,1801,1801,1801,0
20231207,164500,2712436,1801,1801,1801,1801,0
20231207,164400,2712436,1801,1801,1801,1801,0
20231207,164300,2712436,1801,1801,1801,1801,0
20231207,164200,2712436,1801,1801,1801,1801,0
20231207,164100,2712436,1801,1801,1801,1801,0
20231207,164000,2712436,1801,1801,1801,1801,0
20231207,163900,2712436,1801,1801,1801,1801,0
20231207,163800,2712436,1801,1801,1801,1801,0
20231207,163700,2712436,1801,1801,1801,1801,0
20231207,163600,2712436,1801,1801,1801,1801,0
20231207,163500,2712436,1801,1801,1801,1801,132
20231207,163400,2712436,1801,1801,1801,1801,0
20231207,163300,2712436,1801,1801,1801,1801,0
20231207,163200,2712436,1801,1801,1801,1801,0
20231207,163100,2712436,1801,1801,1801,1801,0
20231207,163000,2712436,1801,1801,1801,1801,0
20231207,162900,2712436,1801,1801,1801,1801,0
20231207,162800,2712436,1801,1801,1801,1801,0
20231207,162700,2712436,1801,1801,1801,1801,0
20231207,162600,2712436,1801,1801,1801,1801,0
20231207,162500,2712436,1801,1801,1801,1801,0
20231207,162400,2712436,1801,1801,1801,1801,0
20231207,162300,2712436,1801,1801,1801,1801,0
20231207,162200,2712436,1801,1801,1801,1801,0
20231207,162100,2712436,1801,1801,1801,1801,0
20231207,162000,2712436,1801,1801,1801,1801,0
20231207,161900,2712436,1801,1801,1801,1801,0
20231207,161800,2712436,1801,1801,1801,1801,0
20231207,161700,2712436,1801,1801,1801,1801,0
20231207,161600,2712436,1801,1801,1801,1801,0
20231207,161500,2712436,1801,1801,1801,1801,0
20231207,161400,2712436,1801,1801,1801,1801,0
20231207,161300,2712436,1801,1801,1801,1801,0
20231207,161200,2712436,1801,1801,1801,1801,0
20231207,161100,2712436,1801,1801,1801,1801,0
20231207,161000,2712436,1801,1801,1801,1801,0
20231207,160900,2712436,1801,1801,1801,1801,0
20231207,160800,2712436,1801,1801,1801,1801,0
20231207,160700,2712436,1801,1801,1801,1801,0
20231207,160600,2712436,1801,1801,1801,1801,0
20231207,160500,2712436,1801,1801,1801,1801,132
20231207,160400,2712436,1801,1801,1801,1801,0
20231207,160300,2712436,1801,1801,1801,1801,0
20231207,160200,2712436,1801,1801,1801,1801,0
20231207,160100,2712436,1801,1801,1801,1801,0
20231207,160000,2712436,1801,1801,1801,1801,0
20231207,155900,2712436,1801,1801,1801,1801,0
20231207,155800,2712436,1801,1801,1801,1801,0
20231207,155700,2712436,1801,1801,1801,1801,0
20231207,155600,2712436,1801,1801,1801,1801,0
20231207,155500,2712436,1801,1801,1801,1801,0
20231207,155400,2712436,1801,1801,1801,1801,0
20231207,155300,2712436,1801,1801,1801,1801,0
20231207,155200,2712436,1801,1801,1801,1801,0
20231207,155100,2712436,1801,1801,1801,1801,0
20231207,155000,2712436,1801,1801,1801,1801,0
20231207,154900,2712436,1801,1801,1801,1801,0
20231207,154800,2712436,1801,1801,1801,1801,0
20231207,154700,2712436,1801,1801,1801,1801,0
20231207,154600,2712436,1801,1801,1801,1801,0
20231207,154500,2712436,1801,1801,1801,1801,0
20231207,154400,2712436,1801,1801,1801,1801,0
20231207,154300,2712436,1801,1801,1801,1801,0
20231207,154200,2712436,1801,1801,1801,1801,0
20231207,154100,2712436,1801,1801,1801,1801,0
20231207,154000,2712436,1801,1801,1801,1801,0
20231207,153900,2712436,1801,1801,1801,1801,0
20231207,153800,2712436,1801,1801,1801,1801,0
20231207,153700,2712436,1801,1801,1801,1801,0
20231207,153600,2712436,1801,1801,1801,1801,0
20231207,153500,2712436,1801,1801,1801,1801,132
20231207,153400,2712436,1801,1801,1801,1801,0
20231207,153300,2712436,1801,1801,1801,1801,0
20231207,153200,2712436,1801,1801,1801,1801,0
20231207,153100,2712436,1801,1801,1801,1801,0
20231207,153000,2712436,1801,1801,1801,1801,132
20231207,152900,2474704,1801,1801,1801,1801,0
20231207,152800,2474704,1801,1801,1801,1801,0
20231207,152700,2474704,1801,1801,1801,1801,0
20231207,152600,2474704,1801,1801,1801,1801,0
20231207,152500,2474704,1801,1801,1801,1801,0
20231207,152400,2474704,1801,1801,1801,1801,0
20231207,152300,2474704,1801,1801,1801,1801,0
20231207,152200,2474704,1801,1801,1801,1801,0
20231207,152100,2474704,1801,1801,1801,1801,0
20231207,152000,2474704,1801,1801,1801,1801,0
20231207,151900,2474704,1801,1799,1801,1799,3
20231207,151800,2469304,1801,1801,1801,1801,0
20231207,151700,2469304,1801,1801,1801,1801,0
20231207,151600,2469304,1801,1801,1801,1801,0
20231207,151500,2469304,1801,1801,1801,1801,0
20231207,151400,2469304,1801,1801,1801,1801,0
20231207,151300,2469304,1801,1801,1801,1801,0
20231207,151200,2469304,1801,1801,1801,1801,0
20231207,151100,2469304,1801,1801,1801,1801,0
20231207,151000,2469304,1801,1801,1801,1801,0
20231207,150900,2469304,1801,1801,1801,1801,0
20231207,150800,2469304,1801,1801,1801,1801,0
20231207,150700,2469304,1801,1801,1801,1801,0
20231207,150600,2469304,1801,1801,1801,1801,0
20231207,150500,2469304,1801,1801,1801,1801,0
20231207,150400,2469304,1801,1801,1801,1801,0
20231207,150300,2469304,1801,1801,1801,1801,0
20231207,150200,2469304,1801,1801,1801,1801,0
20231207,150100,2469304,1801,1801,1801,1801,2
20231207,150000,2465702,1801,1801,1801,1801,0
20231207,145900,2465702,1801,1801,1801,1801,0
20231207,145800,2465702,1801,1801,1801,1801,0
20231207,145700,2465702,1801,1801,1801,1801,0
20231207,145600,2465702,1801,1801,1801,1801,0
20231207,145500,2465702,1801,1801,1801,1801,0
20231207,145400,2465702,1801,1801,1801,1801,0
20231207,145300,2465702,1801,1801,1801,1801,0
20231207,145200,2465702,1801,1801,1801,1801,0
20231207,145100,2465702,1801,1801,1801,1801,0
20231207,145000,2465702,1801,1801,1801,1801,0
20231207,144900,2465702,1801,1801,1801,1801,0
20231207,144800,2465702,1801,1801,1801,1801,0
20231207,144700,2465702,1801,1801,1801,1801,0
20231207,144600,2465702,1801,1801,1801,1801,0
20231207,144500,2465702,1801,1801,1801,1801,0
20231207,144400,2465702,1801,1801,1801,1801,0
20231207,144300,2465702,1801,1801,1801,1801,0
20231207,144200,2465702,1801,1801,1801,1801,0
20231207,144100,2465702,1801,1801,1801,1801,0
20231207,144000,2465702,1801,1801,1801,1801,0
20231207,143900,2465702,1801,1801,1801,1801,0
20231207,143800,2465702,1801,1801,1801,1801,0
20231207,143700,2465702,1801,1801,1801,1801,0
20231207,143600,2465702,1801,1801,1801,1801,0
20231207,143500,2465702,1801,1801,1801,1801,0
20231207,143400,2465702,1801,1801,1801,1801,0
20231207,143300,2465702,1801,1801,1801,1801,0
20231207,143200,2465702,1801,1801,1801,1801,0
20231207,143100,2465702,1801,1801,1801,1801,0
20231207,143000,2465702,1801,1801,1801,1801,0
20231207,142900,2465702,1801,1801,1801,1801,5
20231207,142800,2456697,1796,1800,1800,1796,1032
20231207,142700,603080,1800,1800,1800,1800,0
20231207,142600,603080,1800,1800,1800,1800,0
20231207,142500,603080,1800,1800,1800,1800,0
20231207,142400,603080,1800,1800,1800,1800,3
20231207,142300,597680,1801,1801,1801,1801,0
20231207,142200,597680,1801,1800,1801,1800,211
20231207,142100,217879,1801,1801,1801,1801,0
20231207,142000,217879,1801,1801,1801,1801,0
20231207,141900,217879,1801,1801,1801,1801,0
20231207,141800,217879,1801,1801,1801,1801,0
20231207,141700,217879,1801,1801,1801,1801,0
20231207,141600,217879,1801,1801,1801,1801,0
20231207,141500,217879,1801,1801,1801,1801,0
20231207,141400,217879,1801,1801,1801,1801,0
20231207,141300,217879,1801,1801,1801,1801,3
20231207,141200,212476,1802,1802,1802,1802,0
20231207,141100,212476,1802,1802,1802,1802,0
20231207,141000,212476,1802,1802,1802,1802,0
20231207,140900,212476,1802,1802,1802,1802,0
20231207,140800,212476,1802,1802,1802,1802,0
20231207,140700,212476,1802,1802,1802,1802,0
20231207,140600,212476,1802,1802,1802,1802,0
20231207,140500,212476,1802,1802,1802,1802,0
20231207,140400,212476,1802,1802,1802,1802,0
20231207,140300,212476,1802,1802,1802,1802,3
20231207,140200,207070,1802,1802,1802,1802,0
20231207,140100,207070,1802,1802,1802,1802,0
20231207,140000,207070,1802,1802,1802,1802,0
20231207,135900,207070,1802,1802,1802,1802,0
20231207,135800,207070,1802,1802,1802,1802,0
20231207,135700,207070,1802,1802,1802,1802,0
20231207,135600,207070,1802,1802,1802,1802,0
20231207,135500,207070,1802,1802,1802,1802,0
20231207,135400,207070,1802,1802,1802,1802,0
20231207,135300,207070,1802,1802,1802,1802,0
20231207,135200,207070,1802,1802,1802,1802,0
20231207,135100,207070,1802,1802,1802,1802,0
20231207,135000,207070,1802,1802,1802,1802,0
20231207,134900,207070,1802,1802,1802,1802,0
20231207,134800,207070,1802,1802,1802,1802,0
20231207,134700,207070,1802,1802,1802,1802,0
20231207,134600,207070,1802,1802,1802,1802,0
20231207,134500,207070,1802,1802,1802,1802,0
20231207,134400,207070,1802,1802,1802,1802,0
20231207,134300,207070,1802,1802,1802,1802,0
20231207,134200,207070,1802,1802,1802,1802,0
20231207,134100,207070,1802,1802,1802,1802,0
20231207,134000,207070,1802,1802,1802,1802,0
20231207,133900,207070,1802,1802,1802,1802,0
20231207,133800,207070,1802,1802,1802,1802,0
20231207,133700,207070,1802,1802,1802,1802,0
20231207,133600,207070,1802,1802,1802,1802,0
20231207,133500,207070,1802,1802,1802,1802,0
20231207,133400,207070,1802,1802,1802,1802,0
20231207,133300,207070,1802,1802,1802,1802,0
20231207,133200,207070,1802,1802,1802,1802,0
20231207,133100,207070,1802,1802,1802,1802,0
20231207,133000,207070,1802,1802,1802,1802,0
20231207,132900,207070,1802,1802,1802,1802,0
20231207,132800,207070,1802,1802,1802,1802,0
20231207,132700,207070,1802,1802,1802,1802,0
20231207,132600,207070,1802,1802,1802,1802,0
20231207,132500,207070,1802,1802,1802,1802,0
20231207,132400,207070,1802,1802,1802,1802,0
20231207,132300,207070,1802,1802,1802,1802,0
20231207,132200,207070,1802,1802,1802,1802,0
20231207,132100,207070,1802,1802,1802,1802,0
20231207,132000,207070,1802,1802,1802,1802,0
20231207,131900,207070,1802,1802,1802,1802,0
20231207,131800,207070,1802,1802,1802,1802,0
20231207,131700,207070,1802,1802,1802,1802,0
20231207,131600,207070,1802,1802,1802,1802,0
20231207,131500,207070,1802,1802,1802,1802,0
20231207,131400,207070,1802,1802,1802,1802,0
20231207,131300,207070,1802,1802,1802,1802,0
20231207,131200,207070,1802,1802,1802,1802,0
20231207,131100,207070,1802,1802,1802,1802,0
20231207,131000,207070,1802,1802,1802,1802,2
20231207,130900,203466,1801,1801,1801,1801,0
20231207,130800,203466,1801,1801,1801,1801,0
20231207,130700,203466,1801,1801,1801,1801,0
20231207,130600,203466,1801,1801,1801,1801,0
20231207,130500,203466,1801,1801,1801,1801,0
20231207,130400,203466,1801,1801,1801,1801,0
20231207,130300,203466,1801,1801,1801,1801,0
20231207,130200,203466,1801,1801,1801,1801,1
20231207,130100,201665,1802,1802,1802,1802,0
20231207,130000,201665,1802,1802,1802,1802,0
20231207,125900,201665,1802,1802,1802,1802,0
20231207,125800,201665,1802,1802,1802,1802,0
20231207,125700,201665,1802,1802,1802,1802,0
20231207,125600,201665,1802,1802,1802,1802,0
20231207,125500,201665,1802,1802,1802,1802,0
20231207,125400,201665,1802,1802,1802,1802,0
20231207,125300,201665,1802,1802,1802,1802,0
20231207,125200,201665,1802,1802,1802,1802,0
20231207,125100,201665,1802,1802,1802,1802,0
20231207,125000,201665,1802,1802,1802,1802,0
20231207,124900,201665,1802,1802,1802,1802,0
20231207,124800,201665,1802,1802,1802,1802,0
20231207,124700,201665,1802,1802,1802,1802,0
20231207,124600,201665,1802,1802,1802,1802,0
20231207,124500,201665,1802,1802,1802,1802,0
20231207,124400,201665,1802,1802,1802,1802,0
20231207,124300,201665,1802,1802,1802,1802,0
20231207,124200,201665,1802,1802,1802,1802,0
20231207,124100,201665,1802,1802,1802,1802,0
20231207,124000,201665,1802,1801,1802,1801,3
20231207,123900,196260,1802,1802,1802,1802,0
20231207,123800,196260,1802,1802,1802,1802,0
20231207,123700,196260,1802,1802,1802,1802,0
20231207,123600,196260,1802,1802,1802,1802,0
20231207,123500,196260,1802,1802,1802,1802,0
20231207,123400,196260,1802,1802,1802,1802,0
20231207,123300,196260,1802,1802,1802,1802,0
20231207,123200,196260,1802,1802,1802,1802,0
20231207,123100,196260,1802,1802,1802,1802,0
20231207,123000,196260,1802,1802,1802,1802,0
20231207,122900,196260,1802,1802,1802,1802,0
20231207,122800,196260,1802,1802,1802,1802,0
20231207,122700,196260,1802,1802,1802,1802,0
20231207,122600,196260,1802,1802,1802,1802,0
20231207,122500,196260,1802,1802,1802,1802,0
20231207,122400,196260,1802,1802,1802,1802,0
20231207,122300,196260,1802,1802,1802,1802,0
20231207,122200,196260,1802,1802,1802,1802,0
20231207,122100,196260,1802,1802,1802,1802,0
20231207,122000,196260,1802,1802,1802,1802,0
20231207,121900,196260,1802,1802,1802,1802,0
20231207,121800,196260,1802,1802,1802,1802,0
20231207,121700,196260,1802,1802,1802,1802,0
20231207,121600,196260,1802,1802,1802,1802,0
20231207,121500,196260,1802,1802,1802,1802,0
20231207,121400,196260,1802,1802,1802,1802,0
20231207,121300,196260,1802,1802,1802,1802,0
20231207,121200,196260,1802,1802,1802,1802,0
20231207,121100,196260,1802,1802,1802,1802,0
20231207,121000,196260,1802,1802,1802,1802,0
20231207,120900,196260,1802,1802,1802,1802,0
20231207,120800,196260,1802,1802,1802,1802,0
20231207,120700,196260,1802,1802,1802,1802,0
20231207,120600,196260,1802,1802,1802,1802,0
20231207,120500,196260,1802,1802,1802,1802,0
20231207,120400,196260,1802,1802,1802,1802,0
20231207,120300,196260,1802,1802,1802,1802,0
20231207,120200,196260,1802,1802,1802,1802,0
20231207,120100,196260,1802,1802,1802,1802,0
20231207,120000,196260,1802,1802,1802,1802,0
20231207,115900,196260,1802,1802,1802,1802,0
20231207,115800,196260,1802,1802,1802,1802,0
20231207,115700,196260,1802,1802,1802,1802,0
20231207,115600,196260,1802,1802,1802,1802,0
20231207,115500,196260,1802,1802,1802,1802,0
20231207,115400,196260,1802,1802,1802,1802,0
20231207,115300,196260,1802,1802,1802,1802,0
20231207,115200,196260,1802,1802,1802,1802,0
20231207,115100,196260,1802,1802,1802,1802,0
20231207,115000,196260,1802,1802,1802,1802,0
20231207,114900,196260,1802,1802,1802,1802,0
20231207,114800,196260,1802,1802,1802,1802,0
20231207,114700,196260,1802,1802,1802,1802,0
20231207,114600,196260,1802,1802,1802,1802,0
20231207,114500,196260,1802,1802,1802,1802,0
20231207,114400,196260,1802,1802,1802,1802,0
20231207,114300,196260,1802,1800,1802,1800,4
20231207,114200,189055,1799,1799,1799,1799,1
20231207,114100,187256,1799,1799,1799,1799,0
20231207,114000,187256,1799,1799,1799,1799,0
20231207,113900,187256,1799,1799,1799,1799,0
20231207,113800,187256,1799,1799,1799,1799,0
20231207,113700,187256,1799,1799,1799,1799,0
20231207,113600,187256,1799,1799,1799,1799,0
20231207,113500,187256,1799,1799,1799,1799,0
20231207,113400,187256,1799,1799,1799,1799,0
20231207,113300,187256,1799,1799,1799,1799,0
20231207,113200,187256,1799,1799,1799,1799,0
20231207,113100,187256,1799,1799,1799,1799,0
20231207,113000,187256,1799,1799,1799,1799,0
20231207,112900,187256,1799,1799,1799,1799,0
20231207,112800,187256,1799,1799,1799,1799,0
20231207,112700,187256,1799,1799,1799,1799,0
20231207,112600,187256,1799,1799,1799,1799,0
20231207,112500,187256,1799,1799,1799,1799,0
20231207,112400,187256,1799,1799,1799,1799,0
20231207,112300,187256,1799,1799,1799,1799,1
20231207,112200,185457,1800,1800,1800,1800,0
20231207,112100,185457,1800,1800,1800,1800,0
20231207,112000,185457,1800,1800,1800,1800,0
20231207,111900,185457,1800,1800,1800,1800,0
20231207,111800,185457,1800,1800,1800,1800,1
20231207,111700,183657,1801,1801,1801,1801,0
20231207,111600,183657,1801,1801,1801,1801,0
20231207,111500,183657,1801,1801,1801,1801,0
20231207,111400,183657,1801,1801,1801,1801,1
20231207,111300,181856,1803,1803,1803,1803,0
20231207,111200,181856,1803,1803,1803,1803,0
20231207,111100,181856,1803,1803,1803,1803,0
20231207,111000,181856,1803,1803,1803,1803,0
20231207,110900,181856,1803,1803,1803,1803,0
20231207,110800,181856,1803,1803,1803,1803,0
20231207,110700,181856,1803,1803,1803,1803,0
20231207,110600,181856,1803,1803,1803,1803,0
20231207,110500,181856,1803,1803,1803,1803,0
20231207,110400,181856,1803,1803,1803,1803,0
20231207,110300,181856,1803,1803,1803,1803,0
20231207,110200,181856,1803,1803,1803,1803,0
20231207,110100,181856,1803,1803,1803,1803,0
20231207,110000,181856,1803,1803,1803,1803,0
20231207,105900,181856,1803,1803,1803,1803,0
20231207,105800,181856,1803,1803,1803,1803,0
20231207,105700,181856,1803,1803,1803,1803,0
20231207,105600,181856,1803,1803,1803,1803,0
20231207,105500,181856,1803,1803,1803,1803,0
20231207,105400,181856,1803,1803,1803,1803,2
20231207,105300,178250,1803,1802,1803,1802,2
20231207,105200,174645,1803,1803,1803,1803,0
20231207,105100,174645,1803,1803,1803,1803,0
20231207,105000,174645,1803,1803,1803,1803,0
20231207,104900,174645,1803,1803,1803,1803,0
20231207,104800,174645,1803,1803,1803,1803,0
20231207,104700,174645,1803,1803,1803,1803,0
20231207,104600,174645,1803,1803,1803,1803,0
20231207,104500,174645,1803,1803,1803,1803,0
20231207,104400,174645,1803,1803,1803,1803,0
20231207,104300,174645,1803,1803,1803,1803,0
20231207,104200,174645,1803,1803,1803,1803,0
20231207,104100,174645,1803,1803,1803,1803,0
20231207,104000,174645,1803,1803,1803,1803,0
20231207,103900,174645,1803,1803,1803,1803,0
20231207,103800,174645,1803,1803,1803,1803,0
20231207,103700,174645,1803,1803,1803,1803,0
20231207,103600,174645,1803,1803,1803,1803,5
20231207,103500,165630,1803,1803,1803,1803,0
20231207,103400,165630,1803,1803,1803,1803,0
20231207,103300,165630,1803,1803,1803,1803,0
20231207,103200,165630,1803,1803,1803,1803,0
20231207,103100,165630,1803,1803,1803,1803,0
20231207,103000,165630,1803,1803,1803,1803,0
20231207,102900,165630,1803,1803,1803,1803,0
20231207,102800,165630,1803,1803,1803,1803,0
20231207,102700,165630,1803,1803,1803,1803,0
20231207,102600,165630,1803,1803,1803,1803,0
20231207,102500,165630,1803,1803,1803,1803,0
20231207,102400,165630,1803,1803,1803,1803,0
20231207,102300,165630,1803,1803,1803,1803,0
20231207,102200,165630,1803,1803,1803,1803,0
20231207,102100,165630,1803,1803,1803,1803,0
20231207,102000,165630,1803,1803,1803,1803,0
20231207,101900,165630,1803,1803,1803,1803,0
20231207,101800,165630,1803,1803,1803,1803,0
20231207,101700,165630,1803,1803,1803,1803,5
20231207,101600,156615,1803,1803,1803,1803,0
20231207,101500,156615,1803,1803,1803,1803,0
20231207,101400,156615,1803,1803,1803,1803,0
20231207,101300,156615,1803,1803,1803,1803,0
20231207,101200,156615,1803,1803,1803,1803,0
20231207,101100,156615,1803,1803,1803,1803,0
20231207,101000,156615,1803,1803,1803,1803,5
20231207,100900,147600,1803,1803,1803,1803,0
20231207,100800,147600,1803,1803,1803,1803,0
20231207,100700,147600,1803,1803,1803,1803,0
20231207,100600,147600,1803,1803,1803,1803,0
20231207,100500,147600,1803,1803,1803,1803,0
20231207,100400,147600,1803,1803,1803,1803,0
20231207,100300,147600,1803,1803,1803,1803,0
20231207,100200,147600,1803,1803,1803,1803,0
20231207,100100,147600,1803,1803,1803,1803,0
20231207,100000,147600,1803,1803,1803,1803,0
20231207,095900,147600,1803,1803,1803,1803,0
20231207,095800,147600,1803,1803,1803,1803,0
20231207,095700,147600,1803,1803,1803,1803,0
20231207,095600,147600,1803,1803,1803,1803,2
20231207,095500,143994,1803,1803,1803,1803,0
20231207,095400,143994,1803,1803,1803,1803,0
20231207,095300,143994,1803,1803,1803,1803,0
20231207,095200,143994,1803,1803,1803,1803,0
20231207,095100,143994,1803,1803,1803,1803,5
20231207,095000,134979,1803,1803,1803,1803,0
20231207,094900,134979,1803,1803,1803,1803,0
20231207,094800,134979,1803,1803,1803,1803,0
20231207,094700,134979,1803,1803,1803,1803,0
20231207,094600,134979,1803,1803,1803,1803,0
20231207,094500,134979,1803,1803,1803,1803,0
20231207,094400,134979,1803,1803,1803,1803,0
20231207,094300,134979,1803,1803,1803,1803,0
20231207,094200,134979,1803,1803,1803,1803,0
20231207,094100,134979,1803,1803,1803,1803,3
20231207,094000,129570,1803,1803,1803,1803,0
20231207,093900,129570,1803,1803,1803,1803,0
20231207,093800,129570,1803,1803,1803,1803,0
20231207,093700,129570,1803,1803,1803,1803,1
20231207,093600,127767,1803,1803,1803,1803,0
20231207,093500,127767,1803,1803,1803,1803,0
20231207,093400,127767,1803,1803,1803,1803,0
20231207,093300,127767,1803,1803,1803,1803,0
20231207,093200,127767,1803,1803,1803,1803,0
20231207,093100,127767,1803,1803,1803,1803,3
20231207,093000,122358,1803,1803,1803,1803,0
20231207,092900,122358,1803,1803,1803,1803,2
20231207,092800,118752,1803,1802,1803,1802,4
20231207,092700,111542,1802,1802,1802,1802,0
20231207,092600,111542,1802,1802,1802,1802,0
20231207,092500,111542,1802,1802,1802,1802,0
20231207,092400,111542,1802,1802,1802,1802,0
20231207,092300,111542,1802,1802,1802,1802,0
20231207,092200,111542,1802,1802,1802,1802,1
20231207,092100,109740,1802,1795,1802,1790,23
20231207,092000,68485,1802,1802,1802,1802,3
20231207,091900,63079,1802,1802,1802,1802,0
20231207,091800,63079,1802,1802,1802,1802,0
20231207,091700,63079,1802,1802,1802,1802,5
20231207,091600,54069,1802,1802,1802,1802,0
20231207,091500,54069,1802,1802,1802,1802,0
20231207,091400,54069,1802,1802,1802,1802,0
20231207,091300,54069,1802,1802,1802,1802,0
20231207,091200,54069,1802,1802,1802,1802,0
20231207,091100,54069,1802,1802,1802,1802,0
20231207,091000,54069,1802,1802,1802,1802,0
20231207,090900,54069,1802,1802,1802,1802,0
20231207,090800,54069,1802,1802,1802,1802,0
20231207,090700,54069,1802,1802,1802,1802,3
20231207,090600,48663,1802,1802,1802,1802,0
20231207,090500,48663,1802,1802,1802,1802,3
20231207,090400,43257,1802,1802,1802,1802,0
20231207,090300,43257,1802,1803,1803,1802,18
20231207,090200,10818,1803,1803,1803,1803,1
20231207,090100,9015,1803,1803,1803,1803,2
20231207,090000,5409,1803,1803,1803,1803,3