KissMeData/136660/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,202400,36780,1880,1880,1880,1880,1
20241217,202300,36780,1880,1880,1880,1880,0
20241217,202200,36780,1880,1880,1880,1880,0
20241217,202100,36780,1880,1880,1880,1880,0
20241217,202000,36780,1880,1880,1880,1880,0
20241217,201900,36780,1880,1880,1880,1880,0
20241217,201800,36780,1880,1880,1880,1880,0
20241217,201700,36780,1880,1880,1880,1880,0
20241217,201600,36780,1880,1880,1880,1880,0
20241217,201500,36780,1880,1880,1880,1880,0
20241217,201400,36780,1880,1880,1880,1880,0
20241217,201300,36780,1880,1880,1880,1880,0
20241217,201200,36780,1880,1880,1880,1880,0
20241217,201100,36780,1880,1880,1880,1880,0
20241217,201000,36780,1880,1880,1880,1880,0
20241217,200900,36780,1880,1880,1880,1880,0
20241217,200800,36780,1880,1880,1880,1880,0
20241217,200700,36780,1880,1880,1880,1880,0
20241217,200600,36780,1880,1880,1880,1880,0
20241217,200500,36780,1880,1880,1880,1880,0
20241217,200400,36780,1880,1880,1880,1880,0
20241217,200300,36780,1880,1880,1880,1880,0
20241217,200200,36780,1880,1880,1880,1880,0
20241217,200100,36780,1880,1880,1880,1880,0
20241217,200000,36780,1880,1880,1880,1880,0
20241217,195900,36780,1880,1880,1880,1880,0
20241217,195800,36780,1880,1880,1880,1880,0
20241217,195700,36780,1880,1880,1880,1880,0
20241217,195600,36780,1880,1880,1880,1880,0
20241217,195500,36780,1880,1880,1880,1880,0
20241217,195400,36780,1880,1880,1880,1880,1
20241217,195300,36780,1880,1880,1880,1880,0
20241217,195200,36780,1880,1880,1880,1880,0
20241217,195100,36780,1880,1880,1880,1880,0
20241217,195000,36780,1880,1880,1880,1880,0
20241217,194900,36780,1880,1880,1880,1880,0
20241217,194800,36780,1880,1880,1880,1880,0
20241217,194700,36780,1880,1880,1880,1880,0
20241217,194600,36780,1880,1880,1880,1880,0
20241217,194500,36780,1880,1880,1880,1880,0
20241217,194400,36780,1880,1880,1880,1880,0
20241217,194300,36780,1880,1880,1880,1880,0
20241217,194200,36780,1880,1880,1880,1880,0
20241217,194100,36780,1880,1880,1880,1880,0
20241217,194000,36780,1880,1880,1880,1880,0
20241217,193900,36780,1880,1880,1880,1880,0
20241217,193800,36780,1880,1880,1880,1880,0
20241217,193700,36780,1880,1880,1880,1880,0
20241217,193600,36780,1880,1880,1880,1880,0
20241217,193500,36780,1880,1880,1880,1880,0
20241217,193400,36780,1880,1880,1880,1880,0
20241217,193300,36780,1880,1880,1880,1880,0
20241217,193200,36780,1880,1880,1880,1880,0
20241217,193100,36780,1880,1880,1880,1880,0
20241217,193000,36780,1880,1880,1880,1880,0
20241217,192900,36780,1880,1880,1880,1880,0
20241217,192800,36780,1880,1880,1880,1880,0
20241217,192700,36780,1880,1880,1880,1880,0
20241217,192600,36780,1880,1880,1880,1880,0
20241217,192500,36780,1880,1880,1880,1880,0
20241217,192400,36780,1880,1880,1880,1880,1
20241217,192300,36780,1880,1880,1880,1880,0
20241217,192200,36780,1880,1880,1880,1880,0
20241217,192100,36780,1880,1880,1880,1880,0
20241217,192000,36780,1880,1880,1880,1880,0
20241217,191900,36780,1880,1880,1880,1880,0
20241217,191800,36780,1880,1880,1880,1880,0
20241217,191700,36780,1880,1880,1880,1880,0
20241217,191600,36780,1880,1880,1880,1880,0
20241217,191500,36780,1880,1880,1880,1880,0
20241217,191400,36780,1880,1880,1880,1880,0
20241217,191300,36780,1880,1880,1880,1880,0
20241217,191200,36780,1880,1880,1880,1880,0
20241217,191100,36780,1880,1880,1880,1880,0
20241217,191000,36780,1880,1880,1880,1880,0
20241217,190900,36780,1880,1880,1880,1880,0
20241217,190800,36780,1880,1880,1880,1880,0
20241217,190700,36780,1880,1880,1880,1880,0
20241217,190600,36780,1880,1880,1880,1880,0
20241217,190500,36780,1880,1880,1880,1880,0
20241217,190400,36780,1880,1880,1880,1880,0
20241217,190300,36780,1880,1880,1880,1880,0
20241217,190200,36780,1880,1880,1880,1880,0
20241217,190100,36780,1880,1880,1880,1880,0
20241217,190000,36780,1880,1880,1880,1880,0
20241217,185900,36780,1880,1880,1880,1880,0
20241217,185800,36780,1880,1880,1880,1880,0
20241217,185700,36780,1880,1880,1880,1880,0
20241217,185600,36780,1880,1880,1880,1880,0
20241217,185500,36780,1880,1880,1880,1880,0
20241217,185400,36780,1880,1880,1880,1880,1
20241217,185300,36780,1880,1880,1880,1880,0
20241217,185200,36780,1880,1880,1880,1880,0
20241217,185100,36780,1880,1880,1880,1880,0
20241217,185000,36780,1880,1880,1880,1880,0
20241217,184900,36780,1880,1880,1880,1880,0
20241217,184800,36780,1880,1880,1880,1880,0
20241217,184700,36780,1880,1880,1880,1880,0
20241217,184600,36780,1880,1880,1880,1880,0
20241217,184500,36780,1880,1880,1880,1880,0
20241217,184400,36780,1880,1880,1880,1880,0
20241217,184300,36780,1880,1880,1880,1880,0
20241217,184200,36780,1880,1880,1880,1880,0
20241217,184100,36780,1880,1880,1880,1880,0
20241217,184000,36780,1880,1880,1880,1880,0
20241217,183900,36780,1880,1880,1880,1880,0
20241217,183800,36780,1880,1880,1880,1880,0
20241217,183700,36780,1880,1880,1880,1880,0
20241217,183600,36780,1880,1880,1880,1880,0
20241217,183500,36780,1880,1880,1880,1880,0
20241217,183400,36780,1880,1880,1880,1880,0
20241217,183300,36780,1880,1880,1880,1880,0
20241217,183200,36780,1880,1880,1880,1880,0
20241217,183100,36780,1880,1880,1880,1880,0
20241217,183000,36780,1880,1880,1880,1880,0
20241217,182900,36780,1880,1880,1880,1880,0
20241217,182800,36780,1880,1880,1880,1880,0
20241217,182700,36780,1880,1880,1880,1880,0
20241217,182600,36780,1880,1880,1880,1880,0
20241217,182500,36780,1880,1880,1880,1880,0
20241217,182400,36780,1880,1880,1880,1880,1
20241217,182300,36780,1880,1880,1880,1880,0
20241217,182200,36780,1880,1880,1880,1880,0
20241217,182100,36780,1880,1880,1880,1880,0
20241217,182000,36780,1880,1880,1880,1880,0
20241217,181900,36780,1880,1880,1880,1880,0
20241217,181800,36780,1880,1880,1880,1880,0
20241217,181700,36780,1880,1880,1880,1880,0
20241217,181600,36780,1880,1880,1880,1880,0
20241217,181500,36780,1880,1880,1880,1880,0
20241217,181400,36780,1880,1880,1880,1880,0
20241217,181300,36780,1880,1880,1880,1880,0
20241217,181200,36780,1880,1880,1880,1880,0
20241217,181100,36780,1880,1880,1880,1880,0
20241217,181000,36780,1880,1880,1880,1880,0
20241217,180900,36780,1880,1880,1880,1880,0
20241217,180800,36780,1880,1880,1880,1880,0
20241217,180700,36780,1880,1880,1880,1880,0
20241217,180600,36780,1880,1880,1880,1880,0
20241217,180500,36780,1880,1880,1880,1880,0
20241217,180400,36780,1880,1880,1880,1880,0
20241217,180300,36780,1880,1880,1880,1880,0
20241217,180200,36780,1880,1880,1880,1880,0
20241217,180100,36780,1880,1880,1880,1880,0
20241217,180000,36780,1880,1880,1880,1880,0
20241217,175900,36780,1880,1880,1880,1880,0
20241217,175800,36780,1880,1880,1880,1880,0
20241217,175700,36780,1880,1880,1880,1880,0
20241217,175600,36780,1880,1880,1880,1880,0
20241217,175500,36780,1880,1880,1880,1880,0
20241217,175400,36780,1880,1880,1880,1880,1
20241217,175300,36780,1880,1880,1880,1880,0
20241217,175200,36780,1880,1880,1880,1880,0
20241217,175100,36780,1880,1880,1880,1880,0
20241217,175000,36780,1880,1880,1880,1880,0
20241217,174900,36780,1880,1880,1880,1880,0
20241217,174800,36780,1880,1880,1880,1880,0
20241217,174700,36780,1880,1880,1880,1880,0
20241217,174600,36780,1880,1880,1880,1880,0
20241217,174500,36780,1880,1880,1880,1880,0
20241217,174400,36780,1880,1880,1880,1880,0
20241217,174300,36780,1880,1880,1880,1880,0
20241217,174200,36780,1880,1880,1880,1880,0
20241217,174100,36780,1880,1880,1880,1880,0
20241217,174000,36780,1880,1880,1880,1880,0
20241217,173900,36780,1880,1880,1880,1880,0
20241217,173800,36780,1880,1880,1880,1880,0
20241217,173700,36780,1880,1880,1880,1880,0
20241217,173600,36780,1880,1880,1880,1880,0
20241217,173500,36780,1880,1880,1880,1880,0
20241217,173400,36780,1880,1880,1880,1880,0
20241217,173300,36780,1880,1880,1880,1880,0
20241217,173200,36780,1880,1880,1880,1880,0
20241217,173100,36780,1880,1880,1880,1880,0
20241217,173000,36780,1880,1880,1880,1880,0
20241217,172900,36780,1880,1880,1880,1880,0
20241217,172800,36780,1880,1880,1880,1880,0
20241217,172700,36780,1880,1880,1880,1880,0
20241217,172600,36780,1880,1880,1880,1880,0
20241217,172500,36780,1880,1880,1880,1880,0
20241217,172400,36780,1880,1880,1880,1880,1
20241217,172300,36780,1880,1880,1880,1880,0
20241217,172200,36780,1880,1880,1880,1880,0
20241217,172100,36780,1880,1880,1880,1880,0
20241217,172000,36780,1880,1880,1880,1880,0
20241217,171900,36780,1880,1880,1880,1880,0
20241217,171800,36780,1880,1880,1880,1880,0
20241217,171700,36780,1880,1880,1880,1880,0
20241217,171600,36780,1880,1880,1880,1880,0
20241217,171500,36780,1880,1880,1880,1880,0
20241217,171400,36780,1880,1880,1880,1880,0
20241217,171300,36780,1880,1880,1880,1880,0
20241217,171200,36780,1880,1880,1880,1880,0
20241217,171100,36780,1880,1880,1880,1880,0
20241217,171000,36780,1880,1880,1880,1880,0
20241217,170900,36780,1880,1880,1880,1880,0
20241217,170800,36780,1880,1880,1880,1880,0
20241217,170700,36780,1880,1880,1880,1880,0
20241217,170600,36780,1880,1880,1880,1880,0
20241217,170500,36780,1880,1880,1880,1880,0
20241217,170400,36780,1880,1880,1880,1880,0
20241217,170300,36780,1880,1880,1880,1880,0
20241217,170200,36780,1880,1880,1880,1880,0
20241217,170100,36780,1880,1880,1880,1880,0
20241217,170000,36780,1880,1880,1880,1880,0
20241217,165900,36780,1880,1880,1880,1880,0
20241217,165800,36780,1880,1880,1880,1880,0
20241217,165700,36780,1880,1880,1880,1880,0
20241217,165600,36780,1880,1880,1880,1880,0
20241217,165500,36780,1880,1880,1880,1880,0
20241217,165400,36780,1880,1880,1880,1880,1
20241217,165300,36780,1880,1880,1880,1880,0
20241217,165200,36780,1880,1880,1880,1880,0
20241217,165100,36780,1880,1880,1880,1880,0
20241217,165000,36780,1880,1880,1880,1880,0
20241217,164900,36780,1880,1880,1880,1880,0
20241217,164800,36780,1880,1880,1880,1880,0
20241217,164700,36780,1880,1880,1880,1880,0
20241217,164600,36780,1880,1880,1880,1880,0
20241217,164500,36780,1880,1880,1880,1880,0
20241217,164400,36780,1880,1880,1880,1880,0
20241217,164300,36780,1880,1880,1880,1880,0
20241217,164200,36780,1880,1880,1880,1880,0
20241217,164100,36780,1880,1880,1880,1880,0
20241217,164000,36780,1880,1880,1880,1880,0
20241217,163900,36780,1880,1880,1880,1880,0
20241217,163800,36780,1880,1880,1880,1880,0
20241217,163700,36780,1880,1880,1880,1880,0
20241217,163600,36780,1880,1880,1880,1880,0
20241217,163500,36780,1880,1880,1880,1880,0
20241217,163400,36780,1880,1880,1880,1880,0
20241217,163300,36780,1880,1880,1880,1880,0
20241217,163200,36780,1880,1880,1880,1880,0
20241217,163100,36780,1880,1880,1880,1880,0
20241217,163000,36780,1880,1880,1880,1880,0
20241217,162900,36780,1880,1880,1880,1880,0
20241217,162800,36780,1880,1880,1880,1880,0
20241217,162700,36780,1880,1880,1880,1880,0
20241217,162600,36780,1880,1880,1880,1880,0
20241217,162500,36780,1880,1880,1880,1880,0
20241217,162400,36780,1880,1880,1880,1880,1
20241217,162300,36780,1880,1880,1880,1880,0
20241217,162200,36780,1880,1880,1880,1880,0
20241217,162100,36780,1880,1880,1880,1880,0
20241217,162000,36780,1880,1880,1880,1880,0
20241217,161900,36780,1880,1880,1880,1880,0
20241217,161800,36780,1880,1880,1880,1880,0
20241217,161700,36780,1880,1880,1880,1880,0
20241217,161600,36780,1880,1880,1880,1880,0
20241217,161500,36780,1880,1880,1880,1880,0
20241217,161400,36780,1880,1880,1880,1880,0
20241217,161300,36780,1880,1880,1880,1880,0
20241217,161200,36780,1880,1880,1880,1880,0
20241217,161100,36780,1880,1880,1880,1880,0
20241217,161000,36780,1880,1880,1880,1880,0
20241217,160900,36780,1880,1880,1880,1880,0
20241217,160800,36780,1880,1880,1880,1880,0
20241217,160700,36780,1880,1880,1880,1880,0
20241217,160600,36780,1880,1880,1880,1880,0
20241217,160500,36780,1880,1880,1880,1880,0
20241217,160400,36780,1880,1880,1880,1880,0
20241217,160300,36780,1880,1880,1880,1880,0
20241217,160200,36780,1880,1880,1880,1880,0
20241217,160100,36780,1880,1880,1880,1880,0
20241217,160000,36780,1880,1880,1880,1880,0
20241217,155900,36780,1880,1880,1880,1880,0
20241217,155800,36780,1880,1880,1880,1880,0
20241217,155700,36780,1880,1880,1880,1880,0
20241217,155600,36780,1880,1880,1880,1880,0
20241217,155500,36780,1880,1880,1880,1880,0
20241217,155400,36780,1880,1880,1880,1880,1
20241217,155300,36780,1880,1880,1880,1880,0
20241217,155200,36780,1880,1880,1880,1880,0
20241217,155100,36780,1880,1880,1880,1880,0
20241217,155000,36780,1880,1880,1880,1880,0
20241217,154900,36780,1880,1880,1880,1880,0
20241217,154800,36780,1880,1880,1880,1880,0
20241217,154700,36780,1880,1880,1880,1880,0
20241217,154600,36780,1880,1880,1880,1880,0
20241217,154500,36780,1880,1880,1880,1880,0
20241217,154400,36780,1880,1880,1880,1880,0
20241217,154300,36780,1880,1880,1880,1880,0
20241217,154200,36780,1880,1880,1880,1880,0
20241217,154100,36780,1880,1880,1880,1880,0
20241217,154000,36780,1880,1880,1880,1880,0
20241217,153900,36780,1880,1880,1880,1880,0
20241217,153800,36780,1880,1880,1880,1880,0
20241217,153700,36780,1880,1880,1880,1880,0
20241217,153600,36780,1880,1880,1880,1880,0
20241217,153500,36780,1880,1880,1880,1880,0
20241217,153400,36780,1880,1880,1880,1880,0
20241217,153300,36780,1880,1880,1880,1880,0
20241217,153200,36780,1880,1880,1880,1880,0
20241217,153100,36780,1880,1880,1880,1880,0
20241217,153000,36780,1880,1880,1880,1880,0
20241217,152900,36780,1880,1880,1880,1880,0
20241217,152800,36780,1880,1880,1880,1880,0
20241217,152700,36780,1880,1880,1880,1880,0
20241217,152600,36780,1880,1880,1880,1880,0
20241217,152500,36780,1880,1880,1880,1880,0
20241217,152400,36780,1880,1880,1880,1880,0
20241217,152300,36780,1880,1880,1880,1880,0
20241217,152200,36780,1880,1880,1880,1880,0
20241217,152100,36780,1880,1880,1880,1880,0
20241217,152000,36780,1880,1880,1880,1880,0
20241217,151900,36780,1880,1880,1880,1880,0
20241217,151800,36780,1880,1880,1880,1880,0
20241217,151700,36780,1880,1880,1880,1880,0
20241217,151600,36780,1880,1880,1880,1880,0
20241217,151500,36780,1880,1880,1880,1880,0
20241217,151400,36780,1880,1880,1880,1880,0
20241217,151300,36780,1880,1880,1880,1880,0
20241217,151200,36780,1880,1880,1880,1880,0
20241217,151100,36780,1880,1880,1880,1880,0
20241217,151000,36780,1880,1880,1880,1880,0
20241217,150900,36780,1880,1880,1880,1880,0
20241217,150800,36780,1880,1880,1880,1880,1
20241217,150700,34900,1600,1700,1700,1600,20
20241217,150600,1900,1900,1900,1900,1900,0
20241217,150500,1900,1900,1900,1900,1900,0
20241217,150400,1900,1900,1900,1900,1900,0
20241217,150300,1900,1900,1900,1900,1900,0
20241217,150200,1900,1900,1900,1900,1900,0
20241217,150100,1900,1900,1900,1900,1900,0
20241217,150000,1900,1900,1900,1900,1900,0
20241217,145900,1900,1900,1900,1900,1900,0
20241217,145800,1900,1900,1900,1900,1900,0
20241217,145700,1900,1900,1900,1900,1900,0
20241217,145600,1900,1900,1900,1900,1900,0
20241217,145500,1900,1900,1900,1900,1900,0
20241217,145400,1900,1900,1900,1900,1900,0
20241217,145300,1900,1900,1900,1900,1900,0
20241217,145200,1900,1900,1900,1900,1900,0
20241217,145100,1900,1900,1900,1900,1900,0
20241217,145000,1900,1900,1900,1900,1900,0
20241217,144900,1900,1900,1900,1900,1900,0
20241217,144800,1900,1900,1900,1900,1900,0
20241217,144700,1900,1900,1900,1900,1900,0
20241217,144600,1900,1900,1900,1900,1900,0
20241217,144500,1900,1900,1900,1900,1900,0
20241217,144400,1900,1900,1900,1900,1900,0
20241217,144300,1900,1900,1900,1900,1900,0
20241217,144200,1900,1900,1900,1900,1900,0
20241217,144100,1900,1900,1900,1900,1900,0
20241217,144000,1900,1900,1900,1900,1900,0
20241217,143900,1900,1900,1900,1900,1900,0
20241217,143800,1900,1900,1900,1900,1900,0
20241217,143700,1900,1900,1900,1900,1900,0
20241217,143600,1900,1900,1900,1900,1900,0
20241217,143500,1900,1900,1900,1900,1900,0
20241217,143400,1900,1900,1900,1900,1900,0
20241217,143300,1900,1900,1900,1900,1900,0
20241217,143200,1900,1900,1900,1900,1900,0
20241217,143100,1900,1900,1900,1900,1900,0
20241217,143000,1900,1900,1900,1900,1900,0
20241217,142900,1900,1900,1900,1900,1900,0
20241217,142800,1900,1900,1900,1900,1900,0
20241217,142700,1900,1900,1900,1900,1900,0
20241217,142600,1900,1900,1900,1900,1900,0
20241217,142500,1900,1900,1900,1900,1900,0
20241217,142400,1900,1900,1900,1900,1900,0
20241217,142300,1900,1900,1900,1900,1900,0
20241217,142200,1900,1900,1900,1900,1900,0
20241217,142100,1900,1900,1900,1900,1900,0
20241217,142000,1900,1900,1900,1900,1900,0
20241217,141900,1900,1900,1900,1900,1900,0
20241217,141800,1900,1900,1900,1900,1900,0
20241217,141700,1900,1900,1900,1900,1900,0
20241217,141600,1900,1900,1900,1900,1900,0
20241217,141500,1900,1900,1900,1900,1900,0
20241217,141400,1900,1900,1900,1900,1900,0
20241217,141300,1900,1900,1900,1900,1900,0
20241217,141200,1900,1900,1900,1900,1900,0
20241217,141100,1900,1900,1900,1900,1900,0
20241217,141000,1900,1900,1900,1900,1900,0
20241217,140900,1900,1900,1900,1900,1900,0
20241217,140800,1900,1900,1900,1900,1900,0
20241217,140700,1900,1900,1900,1900,1900,0
20241217,140600,1900,1900,1900,1900,1900,0
20241217,140500,1900,1900,1900,1900,1900,0
20241217,140400,1900,1900,1900,1900,1900,0
20241217,140300,1900,1900,1900,1900,1900,0
20241217,140200,1900,1900,1900,1900,1900,0
20241217,140100,1900,1900,1900,1900,1900,0
20241217,140000,1900,1900,1900,1900,1900,0
20241217,135900,1900,1900,1900,1900,1900,0
20241217,135800,1900,1900,1900,1900,1900,0
20241217,135700,1900,1900,1900,1900,1900,0
20241217,135600,1900,1900,1900,1900,1900,0
20241217,135500,1900,1900,1900,1900,1900,0
20241217,135400,1900,1900,1900,1900,1900,0
20241217,135300,1900,1900,1900,1900,1900,0
20241217,135200,1900,1900,1900,1900,1900,0
20241217,135100,1900,1900,1900,1900,1900,0
20241217,135000,1900,1900,1900,1900,1900,0
20241217,134900,1900,1900,1900,1900,1900,0
20241217,134800,1900,1900,1900,1900,1900,0
20241217,134700,1900,1900,1900,1900,1900,0
20241217,134600,1900,1900,1900,1900,1900,0
20241217,134500,1900,1900,1900,1900,1900,0
20241217,134400,1900,1900,1900,1900,1900,0
20241217,134300,1900,1900,1900,1900,1900,0
20241217,134200,1900,1900,1900,1900,1900,0
20241217,134100,1900,1900,1900,1900,1900,0
20241217,134000,1900,1900,1900,1900,1900,0
20241217,133900,1900,1900,1900,1900,1900,0
20241217,133800,1900,1900,1900,1900,1900,0
20241217,133700,1900,1900,1900,1900,1900,0
20241217,133600,1900,1900,1900,1900,1900,0
20241217,133500,1900,1900,1900,1900,1900,0
20241217,133400,1900,1900,1900,1900,1900,0
20241217,133300,1900,1900,1900,1900,1900,0
20241217,133200,1900,1900,1900,1900,1900,0
20241217,133100,1900,1900,1900,1900,1900,0
20241217,133000,1900,1900,1900,1900,1900,0
20241217,132900,1900,1900,1900,1900,1900,0
20241217,132800,1900,1900,1900,1900,1900,0
20241217,132700,1900,1900,1900,1900,1900,0
20241217,132600,1900,1900,1900,1900,1900,0
20241217,132500,1900,1900,1900,1900,1900,0
20241217,132400,1900,1900,1900,1900,1900,0
20241217,132300,1900,1900,1900,1900,1900,0
20241217,132200,1900,1900,1900,1900,1900,0
20241217,132100,1900,1900,1900,1900,1900,0
20241217,132000,1900,1900,1900,1900,1900,0
20241217,131900,1900,1900,1900,1900,1900,0
20241217,131800,1900,1900,1900,1900,1900,0
20241217,131700,1900,1900,1900,1900,1900,0
20241217,131600,1900,1900,1900,1900,1900,0
20241217,131500,1900,1900,1900,1900,1900,0
20241217,131400,1900,1900,1900,1900,1900,0
20241217,131300,1900,1900,1900,1900,1900,0
20241217,131200,1900,1900,1900,1900,1900,0
20241217,131100,1900,1900,1900,1900,1900,0
20241217,131000,1900,1900,1900,1900,1900,0
20241217,130900,1900,1900,1900,1900,1900,0
20241217,130800,1900,1900,1900,1900,1900,0
20241217,130700,1900,1900,1900,1900,1900,0
20241217,130600,1900,1900,1900,1900,1900,0
20241217,130500,1900,1900,1900,1900,1900,0
20241217,130400,1900,1900,1900,1900,1900,0
20241217,130300,1900,1900,1900,1900,1900,0
20241217,130200,1900,1900,1900,1900,1900,0
20241217,130100,1900,1900,1900,1900,1900,0
20241217,130000,1900,1900,1900,1900,1900,0
20241217,125900,1900,1900,1900,1900,1900,0
20241217,125800,1900,1900,1900,1900,1900,0
20241217,125700,1900,1900,1900,1900,1900,0
20241217,125600,1900,1900,1900,1900,1900,0
20241217,125500,1900,1900,1900,1900,1900,0
20241217,125400,1900,1900,1900,1900,1900,0
20241217,125300,1900,1900,1900,1900,1900,0
20241217,125200,1900,1900,1900,1900,1900,0
20241217,125100,1900,1900,1900,1900,1900,0
20241217,125000,1900,1900,1900,1900,1900,0
20241217,124900,1900,1900,1900,1900,1900,0
20241217,124800,1900,1900,1900,1900,1900,0
20241217,124700,1900,1900,1900,1900,1900,0
20241217,124600,1900,1900,1900,1900,1900,0
20241217,124500,1900,1900,1900,1900,1900,0
20241217,124400,1900,1900,1900,1900,1900,0
20241217,124300,1900,1900,1900,1900,1900,0
20241217,124200,1900,1900,1900,1900,1900,0
20241217,124100,1900,1900,1900,1900,1900,0
20241217,124000,1900,1900,1900,1900,1900,0
20241217,123900,1900,1900,1900,1900,1900,0
20241217,123800,1900,1900,1900,1900,1900,0
20241217,123700,1900,1900,1900,1900,1900,0
20241217,123600,1900,1900,1900,1900,1900,0
20241217,123500,1900,1900,1900,1900,1900,0
20241217,123400,1900,1900,1900,1900,1900,0
20241217,123300,1900,1900,1900,1900,1900,0
20241217,123200,1900,1900,1900,1900,1900,0
20241217,123100,1900,1900,1900,1900,1900,0
20241217,123000,1900,1900,1900,1900,1900,0
20241217,122900,1900,1900,1900,1900,1900,0
20241217,122800,1900,1900,1900,1900,1900,0
20241217,122700,1900,1900,1900,1900,1900,0
20241217,122600,1900,1900,1900,1900,1900,0
20241217,122500,1900,1900,1900,1900,1900,0
20241217,122400,1900,1900,1900,1900,1900,0
20241217,122300,1900,1900,1900,1900,1900,0
20241217,122200,1900,1900,1900,1900,1900,0
20241217,122100,1900,1900,1900,1900,1900,0
20241217,122000,1900,1900,1900,1900,1900,0
20241217,121900,1900,1900,1900,1900,1900,0
20241217,121800,1900,1900,1900,1900,1900,0
20241217,121700,1900,1900,1900,1900,1900,0
20241217,121600,1900,1900,1900,1900,1900,0
20241217,121500,1900,1900,1900,1900,1900,0
20241217,121400,1900,1900,1900,1900,1900,0
20241217,121300,1900,1900,1900,1900,1900,0
20241217,121200,1900,1900,1900,1900,1900,0
20241217,121100,1900,1900,1900,1900,1900,0
20241217,121000,1900,1900,1900,1900,1900,0
20241217,120900,1900,1900,1900,1900,1900,0
20241217,120800,1900,1900,1900,1900,1900,0
20241217,120700,1900,1900,1900,1900,1900,0
20241217,120600,1900,1900,1900,1900,1900,0
20241217,120500,1900,1900,1900,1900,1900,0
20241217,120400,1900,1900,1900,1900,1900,0
20241217,120300,1900,1900,1900,1900,1900,0
20241217,120200,1900,1900,1900,1900,1900,0
20241217,120100,1900,1900,1900,1900,1900,0
20241217,120000,1900,1900,1900,1900,1900,0
20241217,115900,1900,1900,1900,1900,1900,0
20241217,115800,1900,1900,1900,1900,1900,0
20241217,115700,1900,1900,1900,1900,1900,0
20241217,115600,1900,1900,1900,1900,1900,0
20241217,115500,1900,1900,1900,1900,1900,0
20241217,115400,1900,1900,1900,1900,1900,0
20241217,115300,1900,1900,1900,1900,1900,0
20241217,115200,1900,1900,1900,1900,1900,0
20241217,115100,1900,1900,1900,1900,1900,0
20241217,115000,1900,1900,1900,1900,1900,0
20241217,114900,1900,1900,1900,1900,1900,0
20241217,114800,1900,1900,1900,1900,1900,0
20241217,114700,1900,1900,1900,1900,1900,0
20241217,114600,1900,1900,1900,1900,1900,0
20241217,114500,1900,1900,1900,1900,1900,0
20241217,114400,1900,1900,1900,1900,1900,0
20241217,114300,1900,1900,1900,1900,1900,0
20241217,114200,1900,1900,1900,1900,1900,0
20241217,114100,1900,1900,1900,1900,1900,0
20241217,114000,1900,1900,1900,1900,1900,0
20241217,113900,1900,1900,1900,1900,1900,0
20241217,113800,1900,1900,1900,1900,1900,0
20241217,113700,1900,1900,1900,1900,1900,0
20241217,113600,1900,1900,1900,1900,1900,0
20241217,113500,1900,1900,1900,1900,1900,0
20241217,113400,1900,1900,1900,1900,1900,0
20241217,113300,1900,1900,1900,1900,1900,0
20241217,113200,1900,1900,1900,1900,1900,0
20241217,113100,1900,1900,1900,1900,1900,0
20241217,113000,1900,1900,1900,1900,1900,0
20241217,112900,1900,1900,1900,1900,1900,0
20241217,112800,1900,1900,1900,1900,1900,0
20241217,112700,1900,1900,1900,1900,1900,0
20241217,112600,1900,1900,1900,1900,1900,0
20241217,112500,1900,1900,1900,1900,1900,0
20241217,112400,1900,1900,1900,1900,1900,0
20241217,112300,1900,1900,1900,1900,1900,0
20241217,112200,1900,1900,1900,1900,1900,0
20241217,112100,1900,1900,1900,1900,1900,0
20241217,112000,1900,1900,1900,1900,1900,0
20241217,111900,1900,1900,1900,1900,1900,0
20241217,111800,1900,1900,1900,1900,1900,0
20241217,111700,1900,1900,1900,1900,1900,0
20241217,111600,1900,1900,1900,1900,1900,0
20241217,111500,1900,1900,1900,1900,1900,0
20241217,111400,1900,1900,1900,1900,1900,0
20241217,111300,1900,1900,1900,1900,1900,0
20241217,111200,1900,1900,1900,1900,1900,0
20241217,111100,1900,1900,1900,1900,1900,0
20241217,111000,1900,1900,1900,1900,1900,0
20241217,110900,1900,1900,1900,1900,1900,0
20241217,110800,1900,1900,1900,1900,1900,0
20241217,110700,1900,1900,1900,1900,1900,0
20241217,110600,1900,1900,1900,1900,1900,0
20241217,110500,1900,1900,1900,1900,1900,0
20241217,110400,1900,1900,1900,1900,1900,0
20241217,110300,1900,1900,1900,1900,1900,0
20241217,110200,1900,1900,1900,1900,1900,0
20241217,110100,1900,1900,1900,1900,1900,0
20241217,110000,1900,1900,1900,1900,1900,0
20241217,105900,1900,1900,1900,1900,1900,0
20241217,105800,1900,1900,1900,1900,1900,0
20241217,105700,1900,1900,1900,1900,1900,0
20241217,105600,1900,1900,1900,1900,1900,0
20241217,105500,1900,1900,1900,1900,1900,0
20241217,105400,1900,1900,1900,1900,1900,0
20241217,105300,1900,1900,1900,1900,1900,0
20241217,105200,1900,1900,1900,1900,1900,0
20241217,105100,1900,1900,1900,1900,1900,0
20241217,105000,1900,1900,1900,1900,1900,0
20241217,104900,1900,1900,1900,1900,1900,0
20241217,104800,1900,1900,1900,1900,1900,0
20241217,104700,1900,1900,1900,1900,1900,0
20241217,104600,1900,1900,1900,1900,1900,0
20241217,104500,1900,1900,1900,1900,1900,0
20241217,104400,1900,1900,1900,1900,1900,0
20241217,104300,1900,1900,1900,1900,1900,0
20241217,104200,1900,1900,1900,1900,1900,0
20241217,104100,1900,1900,1900,1900,1900,0
20241217,104000,1900,1900,1900,1900,1900,0
20241217,103900,1900,1900,1900,1900,1900,0
20241217,103800,1900,1900,1900,1900,1900,0
20241217,103700,1900,1900,1900,1900,1900,0
20241217,103600,1900,1900,1900,1900,1900,0
20241217,103500,1900,1900,1900,1900,1900,0
20241217,103400,1900,1900,1900,1900,1900,0
20241217,103300,1900,1900,1900,1900,1900,0
20241217,103200,1900,1900,1900,1900,1900,0
20241217,103100,1900,1900,1900,1900,1900,0
20241217,103000,1900,1900,1900,1900,1900,0
20241217,102900,1900,1900,1900,1900,1900,0
20241217,102800,1900,1900,1900,1900,1900,0
20241217,102700,1900,1900,1900,1900,1900,0
20241217,102600,1900,1900,1900,1900,1900,0
20241217,102500,1900,1900,1900,1900,1900,0
20241217,102400,1900,1900,1900,1900,1900,0
20241217,102300,1900,1900,1900,1900,1900,0
20241217,102200,1900,1900,1900,1900,1900,0
20241217,102100,1900,1900,1900,1900,1900,0
20241217,102000,1900,1900,1900,1900,1900,0
20241217,101900,1900,1900,1900,1900,1900,0
20241217,101800,1900,1900,1900,1900,1900,0
20241217,101700,1900,1900,1900,1900,1900,0
20241217,101600,1900,1900,1900,1900,1900,0
20241217,101500,1900,1900,1900,1900,1900,0
20241217,101400,1900,1900,1900,1900,1900,0
20241217,101300,1900,1900,1900,1900,1900,0
20241217,101200,1900,1900,1900,1900,1900,0
20241217,101100,1900,1900,1900,1900,1900,0
20241217,101000,1900,1900,1900,1900,1900,0
20241217,100900,1900,1900,1900,1900,1900,0
20241217,100800,1900,1900,1900,1900,1900,0
20241217,100700,1900,1900,1900,1900,1900,0
20241217,100600,1900,1900,1900,1900,1900,0
20241217,100500,1900,1900,1900,1900,1900,0
20241217,100400,1900,1900,1900,1900,1900,0
20241217,100300,1900,1900,1900,1900,1900,0
20241217,100200,1900,1900,1900,1900,1900,0
20241217,100100,1900,1900,1900,1900,1900,0
20241217,100000,1900,1900,1900,1900,1900,0
20241217,095900,1900,1900,1900,1900,1900,0
20241217,095800,1900,1900,1900,1900,1900,0
20241217,095700,1900,1900,1900,1900,1900,0
20241217,095600,1900,1900,1900,1900,1900,0
20241217,095500,1900,1900,1900,1900,1900,0
20241217,095400,1900,1900,1900,1900,1900,0
20241217,095300,1900,1900,1900,1900,1900,0
20241217,095200,1900,1900,1900,1900,1900,0
20241217,095100,1900,1900,1900,1900,1900,0
20241217,095000,1900,1900,1900,1900,1900,0
20241217,094900,1900,1900,1900,1900,1900,0
20241217,094800,1900,1900,1900,1900,1900,0
20241217,094700,1900,1900,1900,1900,1900,0
20241217,094600,1900,1900,1900,1900,1900,0
20241217,094500,1900,1900,1900,1900,1900,0
20241217,094400,1900,1900,1900,1900,1900,0
20241217,094300,1900,1900,1900,1900,1900,0
20241217,094200,1900,1900,1900,1900,1900,0
20241217,094100,1900,1900,1900,1900,1900,0
20241217,094000,1900,1900,1900,1900,1900,0
20241217,093900,1900,1900,1900,1900,1900,0
20241217,093800,1900,1900,1900,1900,1900,0
20241217,093700,1900,1900,1900,1900,1900,0
20241217,093600,1900,1900,1900,1900,1900,0
20241217,093500,1900,1900,1900,1900,1900,0
20241217,093400,1900,1900,1900,1900,1900,0
20241217,093300,1900,1900,1900,1900,1900,0
20241217,093200,1900,1900,1900,1900,1900,0
20241217,093100,1900,1900,1900,1900,1900,0
20241217,093000,1900,1900,1900,1900,1900,0
20241217,092900,1900,1900,1900,1900,1900,0
20241217,092800,1900,1900,1900,1900,1900,0
20241217,092700,1900,1900,1900,1900,1900,0
20241217,092600,1900,1900,1900,1900,1900,0
20241217,092500,1900,1900,1900,1900,1900,0
20241217,092400,1900,1900,1900,1900,1900,0
20241217,092300,1900,1900,1900,1900,1900,0
20241217,092200,1900,1900,1900,1900,1900,0
20241217,092100,1900,1900,1900,1900,1900,0
20241217,092000,1900,1900,1900,1900,1900,0
20241217,091900,1900,1900,1900,1900,1900,0
20241217,091800,1900,1900,1900,1900,1900,0
20241217,091700,1900,1900,1900,1900,1900,0
20241217,091600,1900,1900,1900,1900,1900,0
20241217,091500,1900,1900,1900,1900,1900,0
20241217,091400,1900,1900,1900,1900,1900,0
20241217,091300,1900,1900,1900,1900,1900,0
20241217,091200,1900,1900,1900,1900,1900,0
20241217,091100,1900,1900,1900,1900,1900,0
20241217,091000,1900,1900,1900,1900,1900,0
20241217,090900,1900,1900,1900,1900,1900,0
20241217,090800,1900,1900,1900,1900,1900,0
20241217,090700,1900,1900,1900,1900,1900,0
20241217,090600,1900,1900,1900,1900,1900,0
20241217,090500,1900,1900,1900,1900,1900,0
20241217,090400,1900,1900,1900,1900,1900,0
20241217,090300,1900,1900,1900,1900,1900,0
20241217,090200,1900,1900,1900,1900,1900,0
20241217,090100,1900,1900,1900,1900,1900,0
20241217,090000,1900,1900,1900,1900,1900,1