KissMeData/253610/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204600,917258,1829,1829,1829,1829,1
20231221,204500,917258,1829,1829,1829,1829,0
20231221,204400,917258,1829,1829,1829,1829,0
20231221,204300,917258,1829,1829,1829,1829,0
20231221,204200,917258,1829,1829,1829,1829,0
20231221,204100,917258,1829,1829,1829,1829,0
20231221,204000,917258,1829,1829,1829,1829,0
20231221,203900,917258,1829,1829,1829,1829,0
20231221,203800,917258,1829,1829,1829,1829,0
20231221,203700,917258,1829,1829,1829,1829,0
20231221,203600,917258,1829,1829,1829,1829,0
20231221,203500,917258,1829,1829,1829,1829,0
20231221,203400,917258,1829,1829,1829,1829,0
20231221,203300,917258,1829,1829,1829,1829,0
20231221,203200,917258,1829,1829,1829,1829,0
20231221,203100,917258,1829,1829,1829,1829,0
20231221,203000,917258,1829,1829,1829,1829,0
20231221,202900,917258,1829,1829,1829,1829,0
20231221,202800,917258,1829,1829,1829,1829,0
20231221,202700,917258,1829,1829,1829,1829,0
20231221,202600,917258,1829,1829,1829,1829,0
20231221,202500,917258,1829,1829,1829,1829,0
20231221,202400,917258,1829,1829,1829,1829,0
20231221,202300,917258,1829,1829,1829,1829,0
20231221,202200,917258,1829,1829,1829,1829,0
20231221,202100,917258,1829,1829,1829,1829,0
20231221,202000,917258,1829,1829,1829,1829,0
20231221,201900,917258,1829,1829,1829,1829,0
20231221,201800,917258,1829,1829,1829,1829,0
20231221,201700,917258,1829,1829,1829,1829,0
20231221,201600,917258,1829,1829,1829,1829,1
20231221,201500,917258,1829,1829,1829,1829,0
20231221,201400,917258,1829,1829,1829,1829,0
20231221,201300,917258,1829,1829,1829,1829,0
20231221,201200,917258,1829,1829,1829,1829,0
20231221,201100,917258,1829,1829,1829,1829,0
20231221,201000,917258,1829,1829,1829,1829,0
20231221,200900,917258,1829,1829,1829,1829,0
20231221,200800,917258,1829,1829,1829,1829,0
20231221,200700,917258,1829,1829,1829,1829,0
20231221,200600,917258,1829,1829,1829,1829,0
20231221,200500,917258,1829,1829,1829,1829,0
20231221,200400,917258,1829,1829,1829,1829,0
20231221,200300,917258,1829,1829,1829,1829,0
20231221,200200,917258,1829,1829,1829,1829,0
20231221,200100,917258,1829,1829,1829,1829,0
20231221,200000,917258,1829,1829,1829,1829,0
20231221,195900,917258,1829,1829,1829,1829,0
20231221,195800,917258,1829,1829,1829,1829,0
20231221,195700,917258,1829,1829,1829,1829,0
20231221,195600,917258,1829,1829,1829,1829,0
20231221,195500,917258,1829,1829,1829,1829,0
20231221,195400,917258,1829,1829,1829,1829,0
20231221,195300,917258,1829,1829,1829,1829,0
20231221,195200,917258,1829,1829,1829,1829,0
20231221,195100,917258,1829,1829,1829,1829,0
20231221,195000,917258,1829,1829,1829,1829,0
20231221,194900,917258,1829,1829,1829,1829,0
20231221,194800,917258,1829,1829,1829,1829,0
20231221,194700,917258,1829,1829,1829,1829,0
20231221,194600,917258,1829,1829,1829,1829,1
20231221,194500,917258,1829,1829,1829,1829,0
20231221,194400,917258,1829,1829,1829,1829,0
20231221,194300,917258,1829,1829,1829,1829,0
20231221,194200,917258,1829,1829,1829,1829,0
20231221,194100,917258,1829,1829,1829,1829,0
20231221,194000,917258,1829,1829,1829,1829,0
20231221,193900,917258,1829,1829,1829,1829,0
20231221,193800,917258,1829,1829,1829,1829,0
20231221,193700,917258,1829,1829,1829,1829,0
20231221,193600,917258,1829,1829,1829,1829,0
20231221,193500,917258,1829,1829,1829,1829,0
20231221,193400,917258,1829,1829,1829,1829,0
20231221,193300,917258,1829,1829,1829,1829,0
20231221,193200,917258,1829,1829,1829,1829,0
20231221,193100,917258,1829,1829,1829,1829,0
20231221,193000,917258,1829,1829,1829,1829,0
20231221,192900,917258,1829,1829,1829,1829,0
20231221,192800,917258,1829,1829,1829,1829,0
20231221,192700,917258,1829,1829,1829,1829,0
20231221,192600,917258,1829,1829,1829,1829,0
20231221,192500,917258,1829,1829,1829,1829,0
20231221,192400,917258,1829,1829,1829,1829,0
20231221,192300,917258,1829,1829,1829,1829,0
20231221,192200,917258,1829,1829,1829,1829,0
20231221,192100,917258,1829,1829,1829,1829,0
20231221,192000,917258,1829,1829,1829,1829,0
20231221,191900,917258,1829,1829,1829,1829,0
20231221,191800,917258,1829,1829,1829,1829,0
20231221,191700,917258,1829,1829,1829,1829,0
20231221,191600,917258,1829,1829,1829,1829,1
20231221,191500,917258,1829,1829,1829,1829,0
20231221,191400,917258,1829,1829,1829,1829,0
20231221,191300,917258,1829,1829,1829,1829,0
20231221,191200,917258,1829,1829,1829,1829,0
20231221,191100,917258,1829,1829,1829,1829,0
20231221,191000,917258,1829,1829,1829,1829,0
20231221,190900,917258,1829,1829,1829,1829,0
20231221,190800,917258,1829,1829,1829,1829,0
20231221,190700,917258,1829,1829,1829,1829,0
20231221,190600,917258,1829,1829,1829,1829,0
20231221,190500,917258,1829,1829,1829,1829,0
20231221,190400,917258,1829,1829,1829,1829,0
20231221,190300,917258,1829,1829,1829,1829,0
20231221,190200,917258,1829,1829,1829,1829,0
20231221,190100,917258,1829,1829,1829,1829,0
20231221,190000,917258,1829,1829,1829,1829,0
20231221,185900,917258,1829,1829,1829,1829,0
20231221,185800,917258,1829,1829,1829,1829,0
20231221,185700,917258,1829,1829,1829,1829,0
20231221,185600,917258,1829,1829,1829,1829,0
20231221,185500,917258,1829,1829,1829,1829,0
20231221,185400,917258,1829,1829,1829,1829,0
20231221,185300,917258,1829,1829,1829,1829,0
20231221,185200,917258,1829,1829,1829,1829,0
20231221,185100,917258,1829,1829,1829,1829,0
20231221,185000,917258,1829,1829,1829,1829,0
20231221,184900,917258,1829,1829,1829,1829,0
20231221,184800,917258,1829,1829,1829,1829,0
20231221,184700,917258,1829,1829,1829,1829,0
20231221,184600,917258,1829,1829,1829,1829,1
20231221,184500,917258,1829,1829,1829,1829,0
20231221,184400,917258,1829,1829,1829,1829,0
20231221,184300,917258,1829,1829,1829,1829,0
20231221,184200,917258,1829,1829,1829,1829,0
20231221,184100,917258,1829,1829,1829,1829,0
20231221,184000,917258,1829,1829,1829,1829,0
20231221,183900,917258,1829,1829,1829,1829,0
20231221,183800,917258,1829,1829,1829,1829,0
20231221,183700,917258,1829,1829,1829,1829,0
20231221,183600,917258,1829,1829,1829,1829,0
20231221,183500,917258,1829,1829,1829,1829,0
20231221,183400,917258,1829,1829,1829,1829,0
20231221,183300,917258,1829,1829,1829,1829,0
20231221,183200,917258,1829,1829,1829,1829,0
20231221,183100,917258,1829,1829,1829,1829,0
20231221,183000,917258,1829,1829,1829,1829,0
20231221,182900,917258,1829,1829,1829,1829,0
20231221,182800,917258,1829,1829,1829,1829,0
20231221,182700,917258,1829,1829,1829,1829,0
20231221,182600,917258,1829,1829,1829,1829,0
20231221,182500,917258,1829,1829,1829,1829,0
20231221,182400,917258,1829,1829,1829,1829,0
20231221,182300,917258,1829,1829,1829,1829,0
20231221,182200,917258,1829,1829,1829,1829,0
20231221,182100,917258,1829,1829,1829,1829,0
20231221,182000,917258,1829,1829,1829,1829,0
20231221,181900,917258,1829,1829,1829,1829,0
20231221,181800,917258,1829,1829,1829,1829,0
20231221,181700,917258,1829,1829,1829,1829,0
20231221,181600,917258,1829,1829,1829,1829,1
20231221,181500,917258,1829,1829,1829,1829,0
20231221,181400,917258,1829,1829,1829,1829,0
20231221,181300,917258,1829,1829,1829,1829,0
20231221,181200,917258,1829,1829,1829,1829,0
20231221,181100,917258,1829,1829,1829,1829,0
20231221,181000,917258,1829,1829,1829,1829,0
20231221,180900,917258,1829,1829,1829,1829,0
20231221,180800,917258,1829,1829,1829,1829,0
20231221,180700,917258,1829,1829,1829,1829,0
20231221,180600,917258,1829,1829,1829,1829,0
20231221,180500,917258,1829,1829,1829,1829,0
20231221,180400,917258,1829,1829,1829,1829,0
20231221,180300,917258,1829,1829,1829,1829,0
20231221,180200,917258,1829,1829,1829,1829,0
20231221,180100,917258,1829,1829,1829,1829,0
20231221,180000,917258,1829,1829,1829,1829,0
20231221,175900,917258,1829,1829,1829,1829,0
20231221,175800,917258,1829,1829,1829,1829,0
20231221,175700,917258,1829,1829,1829,1829,0
20231221,175600,917258,1829,1829,1829,1829,0
20231221,175500,917258,1829,1829,1829,1829,0
20231221,175400,917258,1829,1829,1829,1829,0
20231221,175300,917258,1829,1829,1829,1829,0
20231221,175200,917258,1829,1829,1829,1829,0
20231221,175100,917258,1829,1829,1829,1829,0
20231221,175000,917258,1829,1829,1829,1829,0
20231221,174900,917258,1829,1829,1829,1829,0
20231221,174800,917258,1829,1829,1829,1829,0
20231221,174700,917258,1829,1829,1829,1829,0
20231221,174600,917258,1829,1829,1829,1829,1
20231221,174500,917258,1829,1829,1829,1829,0
20231221,174400,917258,1829,1829,1829,1829,0
20231221,174300,917258,1829,1829,1829,1829,0
20231221,174200,917258,1829,1829,1829,1829,0
20231221,174100,917258,1829,1829,1829,1829,0
20231221,174000,917258,1829,1829,1829,1829,0
20231221,173900,917258,1829,1829,1829,1829,0
20231221,173800,917258,1829,1829,1829,1829,0
20231221,173700,917258,1829,1829,1829,1829,0
20231221,173600,917258,1829,1829,1829,1829,0
20231221,173500,917258,1829,1829,1829,1829,0
20231221,173400,917258,1829,1829,1829,1829,0
20231221,173300,917258,1829,1829,1829,1829,0
20231221,173200,917258,1829,1829,1829,1829,0
20231221,173100,917258,1829,1829,1829,1829,0
20231221,173000,917258,1829,1829,1829,1829,0
20231221,172900,917258,1829,1829,1829,1829,0
20231221,172800,917258,1829,1829,1829,1829,0
20231221,172700,917258,1829,1829,1829,1829,0
20231221,172600,917258,1829,1829,1829,1829,0
20231221,172500,917258,1829,1829,1829,1829,0
20231221,172400,917258,1829,1829,1829,1829,0
20231221,172300,917258,1829,1829,1829,1829,0
20231221,172200,917258,1829,1829,1829,1829,0
20231221,172100,917258,1829,1829,1829,1829,0
20231221,172000,917258,1829,1829,1829,1829,0
20231221,171900,917258,1829,1829,1829,1829,0
20231221,171800,917258,1829,1829,1829,1829,0
20231221,171700,917258,1829,1829,1829,1829,0
20231221,171600,917258,1829,1829,1829,1829,1
20231221,171500,917258,1829,1829,1829,1829,0
20231221,171400,917258,1829,1829,1829,1829,0
20231221,171300,917258,1829,1829,1829,1829,0
20231221,171200,917258,1829,1829,1829,1829,0
20231221,171100,917258,1829,1829,1829,1829,0
20231221,171000,917258,1829,1829,1829,1829,0
20231221,170900,917258,1829,1829,1829,1829,0
20231221,170800,917258,1829,1829,1829,1829,0
20231221,170700,917258,1829,1829,1829,1829,0
20231221,170600,917258,1829,1829,1829,1829,0
20231221,170500,917258,1829,1829,1829,1829,0
20231221,170400,917258,1829,1829,1829,1829,0
20231221,170300,917258,1829,1829,1829,1829,0
20231221,170200,917258,1829,1829,1829,1829,0
20231221,170100,917258,1829,1829,1829,1829,0
20231221,170000,917258,1829,1829,1829,1829,0
20231221,165900,917258,1829,1829,1829,1829,0
20231221,165800,917258,1829,1829,1829,1829,0
20231221,165700,917258,1829,1829,1829,1829,0
20231221,165600,917258,1829,1829,1829,1829,0
20231221,165500,917258,1829,1829,1829,1829,0
20231221,165400,917258,1829,1829,1829,1829,0
20231221,165300,917258,1829,1829,1829,1829,0
20231221,165200,917258,1829,1829,1829,1829,0
20231221,165100,917258,1829,1829,1829,1829,0
20231221,165000,917258,1829,1829,1829,1829,0
20231221,164900,917258,1829,1829,1829,1829,0
20231221,164800,917258,1829,1829,1829,1829,0
20231221,164700,917258,1829,1829,1829,1829,0
20231221,164600,917258,1829,1829,1829,1829,1
20231221,164500,917258,1829,1829,1829,1829,0
20231221,164400,917258,1829,1829,1829,1829,0
20231221,164300,917258,1829,1829,1829,1829,0
20231221,164200,917258,1829,1829,1829,1829,0
20231221,164100,917258,1829,1829,1829,1829,0
20231221,164000,917258,1829,1829,1829,1829,0
20231221,163900,917258,1829,1829,1829,1829,0
20231221,163800,917258,1829,1829,1829,1829,0
20231221,163700,917258,1829,1829,1829,1829,0
20231221,163600,917258,1829,1829,1829,1829,0
20231221,163500,917258,1829,1829,1829,1829,0
20231221,163400,917258,1829,1829,1829,1829,0
20231221,163300,917258,1829,1829,1829,1829,0
20231221,163200,917258,1829,1829,1829,1829,0
20231221,163100,917258,1829,1829,1829,1829,0
20231221,163000,917258,1829,1829,1829,1829,0
20231221,162900,917258,1829,1829,1829,1829,0
20231221,162800,917258,1829,1829,1829,1829,0
20231221,162700,917258,1829,1829,1829,1829,0
20231221,162600,917258,1829,1829,1829,1829,0
20231221,162500,917258,1829,1829,1829,1829,0
20231221,162400,917258,1829,1829,1829,1829,0
20231221,162300,917258,1829,1829,1829,1829,0
20231221,162200,917258,1829,1829,1829,1829,0
20231221,162100,917258,1829,1829,1829,1829,0
20231221,162000,917258,1829,1829,1829,1829,0
20231221,161900,917258,1829,1829,1829,1829,0
20231221,161800,917258,1829,1829,1829,1829,0
20231221,161700,917258,1829,1829,1829,1829,0
20231221,161600,917258,1829,1829,1829,1829,1
20231221,161500,917258,1829,1829,1829,1829,0
20231221,161400,917258,1829,1829,1829,1829,0
20231221,161300,917258,1829,1829,1829,1829,0
20231221,161200,917258,1829,1829,1829,1829,0
20231221,161100,917258,1829,1829,1829,1829,0
20231221,161000,917258,1829,1829,1829,1829,0
20231221,160900,917258,1829,1829,1829,1829,0
20231221,160800,917258,1829,1829,1829,1829,0
20231221,160700,917258,1829,1829,1829,1829,0
20231221,160600,917258,1829,1829,1829,1829,0
20231221,160500,917258,1829,1829,1829,1829,0
20231221,160400,917258,1829,1829,1829,1829,0
20231221,160300,917258,1829,1829,1829,1829,0
20231221,160200,917258,1829,1829,1829,1829,0
20231221,160100,917258,1829,1829,1829,1829,0
20231221,160000,917258,1829,1829,1829,1829,0
20231221,155900,917258,1829,1829,1829,1829,0
20231221,155800,917258,1829,1829,1829,1829,0
20231221,155700,917258,1829,1829,1829,1829,0
20231221,155600,917258,1829,1829,1829,1829,0
20231221,155500,917258,1829,1829,1829,1829,0
20231221,155400,917258,1829,1829,1829,1829,0
20231221,155300,917258,1829,1829,1829,1829,0
20231221,155200,917258,1829,1829,1829,1829,0
20231221,155100,917258,1829,1829,1829,1829,0
20231221,155000,917258,1829,1829,1829,1829,0
20231221,154900,917258,1829,1829,1829,1829,0
20231221,154800,917258,1829,1829,1829,1829,0
20231221,154700,917258,1829,1829,1829,1829,0
20231221,154600,917258,1829,1829,1829,1829,1
20231221,154500,917258,1829,1829,1829,1829,0
20231221,154400,917258,1829,1829,1829,1829,0
20231221,154300,917258,1829,1829,1829,1829,0
20231221,154200,917258,1829,1829,1829,1829,0
20231221,154100,917258,1829,1829,1829,1829,0
20231221,154000,917258,1829,1829,1829,1829,0
20231221,153900,917258,1829,1829,1829,1829,0
20231221,153800,917258,1829,1829,1829,1829,0
20231221,153700,917258,1829,1829,1829,1829,0
20231221,153600,917258,1829,1829,1829,1829,0
20231221,153500,917258,1829,1829,1829,1829,0
20231221,153400,917258,1829,1829,1829,1829,0
20231221,153300,917258,1829,1829,1829,1829,0
20231221,153200,917258,1829,1829,1829,1829,0
20231221,153100,917258,1829,1829,1829,1829,0
20231221,153000,917258,1829,1829,1829,1829,0
20231221,152900,917258,1829,1829,1829,1829,0
20231221,152800,917258,1829,1829,1829,1829,0
20231221,152700,917258,1829,1829,1829,1829,0
20231221,152600,917258,1829,1829,1829,1829,0
20231221,152500,917258,1829,1829,1829,1829,0
20231221,152400,917258,1829,1829,1829,1829,0
20231221,152300,917258,1829,1829,1829,1829,0
20231221,152200,917258,1829,1829,1829,1829,0
20231221,152100,917258,1829,1829,1829,1829,0
20231221,152000,917258,1829,1829,1829,1829,0
20231221,151900,917258,1829,1829,1829,1829,0
20231221,151800,917258,1829,1829,1829,1829,0
20231221,151700,917258,1829,1829,1829,1829,0
20231221,151600,917258,1829,1829,1829,1829,0
20231221,151500,917258,1829,1829,1829,1829,0
20231221,151400,917258,1829,1829,1829,1829,0
20231221,151300,917258,1829,1829,1829,1829,0
20231221,151200,917258,1829,1829,1829,1829,0
20231221,151100,917258,1829,1829,1829,1829,0
20231221,151000,917258,1829,1829,1829,1829,0
20231221,150900,917258,1829,1829,1829,1829,0
20231221,150800,917258,1829,1829,1829,1829,0
20231221,150700,917258,1829,1829,1829,1829,0
20231221,150600,917258,1829,1829,1829,1829,0
20231221,150500,917258,1829,1829,1829,1829,0
20231221,150400,917258,1829,1829,1829,1829,0
20231221,150300,917258,1829,1829,1829,1829,0
20231221,150200,917258,1829,1829,1829,1829,0
20231221,150100,917258,1829,1829,1829,1829,0
20231221,150000,917258,1829,1829,1829,1829,0
20231221,145900,917258,1829,1829,1829,1829,0
20231221,145800,917258,1829,1829,1829,1829,0
20231221,145700,917258,1829,1829,1829,1829,0
20231221,145600,917258,1829,1829,1829,1829,0
20231221,145500,917258,1829,1829,1829,1829,0
20231221,145400,917258,1829,1829,1829,1829,0
20231221,145300,917258,1829,1829,1829,1829,0
20231221,145200,917258,1829,1829,1829,1829,0
20231221,145100,917258,1829,1829,1829,1829,0
20231221,145000,917258,1829,1829,1829,1829,0
20231221,144900,917258,1829,1829,1829,1829,0
20231221,144800,917258,1829,1829,1829,1829,0
20231221,144700,917258,1829,1829,1829,1829,0
20231221,144600,917258,1829,1829,1829,1829,0
20231221,144500,917258,1829,1829,1829,1829,0
20231221,144400,917258,1829,1829,1829,1829,0
20231221,144300,917258,1829,1829,1829,1829,0
20231221,144200,917258,1829,1829,1829,1829,0
20231221,144100,917258,1829,1829,1829,1829,0
20231221,144000,917258,1829,1829,1829,1829,0
20231221,143900,917258,1829,1829,1829,1829,0
20231221,143800,917258,1829,1829,1829,1829,0
20231221,143700,917258,1829,1829,1829,1829,0
20231221,143600,917258,1829,1829,1829,1829,0
20231221,143500,917258,1829,1829,1829,1829,0
20231221,143400,917258,1829,1829,1829,1829,0
20231221,143300,917258,1829,1829,1829,1829,0
20231221,143200,917258,1829,1829,1829,1829,0
20231221,143100,917258,1829,1829,1829,1829,0
20231221,143000,917258,1829,1829,1829,1829,0
20231221,142900,917258,1829,1829,1829,1829,0
20231221,142800,917258,1829,1829,1829,1829,0
20231221,142700,917258,1829,1829,1829,1829,0
20231221,142600,917258,1829,1829,1829,1829,0
20231221,142500,917258,1829,1829,1829,1829,0
20231221,142400,917258,1829,1829,1829,1829,0
20231221,142300,917258,1829,1829,1829,1829,0
20231221,142200,917258,1829,1829,1829,1829,0
20231221,142100,917258,1829,1829,1829,1829,0
20231221,142000,917258,1829,1829,1829,1829,0
20231221,141900,917258,1829,1829,1829,1829,0
20231221,141800,917258,1829,1829,1829,1829,0
20231221,141700,917258,1829,1829,1829,1829,0
20231221,141600,917258,1829,1829,1829,1829,0
20231221,141500,917258,1829,1829,1829,1829,0
20231221,141400,917258,1829,1829,1829,1829,0
20231221,141300,917258,1829,1829,1829,1829,0
20231221,141200,917258,1829,1829,1829,1829,0
20231221,141100,917258,1829,1829,1829,1829,0
20231221,141000,917258,1829,1829,1829,1829,0
20231221,140900,917258,1829,1829,1829,1829,0
20231221,140800,917258,1829,1829,1829,1829,0
20231221,140700,917258,1829,1829,1829,1829,0
20231221,140600,917258,1829,1829,1829,1829,0
20231221,140500,917258,1829,1829,1829,1829,0
20231221,140400,917258,1829,1829,1829,1829,0
20231221,140300,917258,1829,1829,1829,1829,0
20231221,140200,917258,1829,1829,1829,1829,0
20231221,140100,917258,1829,1829,1829,1829,0
20231221,140000,917258,1829,1829,1829,1829,0
20231221,135900,917258,1829,1829,1829,1829,0
20231221,135800,917258,1829,1829,1829,1829,0
20231221,135700,917258,1829,1829,1829,1829,0
20231221,135600,917258,1829,1829,1829,1829,0
20231221,135500,917258,1829,1829,1829,1829,0
20231221,135400,917258,1829,1829,1829,1829,0
20231221,135300,917258,1829,1829,1829,1829,0
20231221,135200,917258,1829,1829,1829,1829,0
20231221,135100,917258,1829,1829,1829,1829,0
20231221,135000,917258,1829,1829,1829,1829,0
20231221,134900,917258,1829,1829,1829,1829,0
20231221,134800,917258,1829,1829,1829,1829,0
20231221,134700,917258,1829,1829,1829,1829,0
20231221,134600,917258,1829,1829,1829,1829,0
20231221,134500,917258,1829,1829,1829,1829,0
20231221,134400,917258,1829,1829,1829,1829,0
20231221,134300,917258,1829,1829,1829,1829,0
20231221,134200,917258,1829,1829,1829,1829,0
20231221,134100,917258,1829,1829,1829,1829,0
20231221,134000,917258,1829,1829,1829,1829,0
20231221,133900,917258,1829,1829,1829,1829,0
20231221,133800,917258,1829,1829,1829,1829,0
20231221,133700,917258,1829,1829,1829,1829,0
20231221,133600,917258,1829,1829,1829,1829,0
20231221,133500,917258,1829,1829,1829,1829,0
20231221,133400,917258,1829,1829,1829,1829,0
20231221,133300,917258,1829,1829,1829,1829,0
20231221,133200,917258,1829,1829,1829,1829,0
20231221,133100,917258,1829,1829,1829,1829,0
20231221,133000,917258,1829,1829,1829,1829,0
20231221,132900,917258,1829,1829,1829,1829,0
20231221,132800,917258,1829,1829,1829,1829,0
20231221,132700,917258,1829,1829,1829,1829,0
20231221,132600,917258,1829,1829,1829,1829,0
20231221,132500,917258,1829,1829,1829,1829,0
20231221,132400,917258,1829,1829,1829,1829,0
20231221,132300,917258,1829,1829,1829,1829,0
20231221,132200,917258,1829,1829,1829,1829,0
20231221,132100,917258,1829,1829,1829,1829,0
20231221,132000,917258,1829,1829,1829,1829,0
20231221,131900,917258,1829,1829,1829,1829,0
20231221,131800,917258,1829,1829,1829,1829,0
20231221,131700,917258,1829,1829,1829,1829,0
20231221,131600,917258,1829,1829,1829,1829,0
20231221,131500,917258,1829,1829,1829,1829,0
20231221,131400,917258,1829,1829,1829,1829,0
20231221,131300,917258,1829,1829,1829,1829,0
20231221,131200,917258,1829,1829,1829,1829,0
20231221,131100,917258,1829,1829,1829,1829,0
20231221,131000,917258,1829,1829,1829,1829,0
20231221,130900,917258,1829,1829,1829,1829,0
20231221,130800,917258,1829,1829,1829,1829,0
20231221,130700,917258,1829,1829,1829,1829,0
20231221,130600,917258,1829,1829,1829,1829,0
20231221,130500,917258,1829,1829,1829,1829,0
20231221,130400,917258,1829,1829,1829,1829,0
20231221,130300,917258,1829,1829,1829,1829,0
20231221,130200,917258,1829,1829,1829,1829,0
20231221,130100,917258,1829,1829,1829,1829,0
20231221,130000,917258,1829,1829,1829,1829,0
20231221,125900,917258,1829,1829,1829,1829,0
20231221,125800,917258,1829,1829,1829,1829,0
20231221,125700,917258,1829,1829,1829,1829,0
20231221,125600,917258,1829,1829,1829,1829,0
20231221,125500,917258,1829,1829,1829,1829,0
20231221,125400,917258,1829,1829,1829,1829,0
20231221,125300,917258,1829,1829,1829,1829,0
20231221,125200,917258,1829,1829,1829,1829,0
20231221,125100,917258,1829,1829,1829,1829,0
20231221,125000,917258,1829,1829,1829,1829,0
20231221,124900,917258,1829,1829,1829,1829,0
20231221,124800,917258,1829,1829,1829,1829,0
20231221,124700,917258,1829,1829,1829,1829,0
20231221,124600,917258,1829,1829,1829,1829,0
20231221,124500,917258,1829,1829,1829,1829,0
20231221,124400,917258,1829,1829,1829,1829,0
20231221,124300,917258,1829,1829,1829,1829,0
20231221,124200,917258,1829,1829,1829,1829,0
20231221,124100,917258,1829,1829,1829,1829,0
20231221,124000,917258,1829,1829,1829,1829,0
20231221,123900,917258,1829,1829,1829,1829,0
20231221,123800,917258,1829,1829,1829,1829,0
20231221,123700,917258,1829,1829,1829,1829,0
20231221,123600,917258,1829,1829,1829,1829,0
20231221,123500,917258,1829,1829,1829,1829,0
20231221,123400,917258,1829,1829,1829,1829,0
20231221,123300,917258,1829,1829,1829,1829,0
20231221,123200,917258,1829,1829,1829,1829,0
20231221,123100,917258,1829,1829,1829,1829,0
20231221,123000,917258,1829,1829,1829,1829,0
20231221,122900,917258,1829,1829,1829,1829,0
20231221,122800,917258,1829,1829,1829,1829,0
20231221,122700,917258,1829,1829,1829,1829,0
20231221,122600,917258,1829,1829,1829,1829,0
20231221,122500,917258,1829,1829,1829,1829,0
20231221,122400,917258,1829,1829,1829,1829,0
20231221,122300,917258,1829,1829,1829,1829,0
20231221,122200,917258,1829,1829,1829,1829,0
20231221,122100,917258,1829,1829,1829,1829,0
20231221,122000,917258,1829,1829,1829,1829,0
20231221,121900,917258,1829,1829,1829,1829,0
20231221,121800,917258,1829,1829,1829,1829,0
20231221,121700,917258,1829,1829,1829,1829,0
20231221,121600,917258,1829,1829,1829,1829,0
20231221,121500,917258,1829,1829,1829,1829,0
20231221,121400,917258,1829,1829,1829,1829,0
20231221,121300,917258,1829,1829,1829,1829,0
20231221,121200,917258,1829,1829,1829,1829,0
20231221,121100,917258,1829,1829,1829,1829,0
20231221,121000,917258,1829,1829,1829,1829,0
20231221,120900,917258,1829,1829,1829,1829,0
20231221,120800,917258,1829,1829,1829,1829,0
20231221,120700,917258,1829,1829,1829,1829,0
20231221,120600,917258,1829,1829,1829,1829,0
20231221,120500,917258,1829,1829,1829,1829,0
20231221,120400,917258,1829,1829,1829,1829,0
20231221,120300,917258,1829,1829,1829,1829,0
20231221,120200,917258,1829,1829,1829,1829,0
20231221,120100,917258,1829,1829,1829,1829,0
20231221,120000,917258,1829,1829,1829,1829,0
20231221,115900,917258,1829,1829,1829,1829,0
20231221,115800,917258,1829,1829,1829,1829,0
20231221,115700,917258,1829,1829,1829,1829,0
20231221,115600,917258,1829,1829,1829,1829,0
20231221,115500,917258,1829,1829,1829,1829,0
20231221,115400,917258,1829,1829,1829,1829,0
20231221,115300,917258,1829,1829,1829,1829,0
20231221,115200,917258,1829,1829,1829,1829,0
20231221,115100,917258,1829,1829,1829,1829,0
20231221,115000,917258,1829,1829,1829,1829,0
20231221,114900,917258,1829,1829,1829,1829,0
20231221,114800,917258,1829,1829,1829,1829,0
20231221,114700,917258,1829,1829,1829,1829,0
20231221,114600,917258,1829,1829,1829,1829,0
20231221,114500,917258,1829,1829,1829,1829,0
20231221,114400,917258,1829,1829,1829,1829,0
20231221,114300,917258,1829,1829,1829,1829,0
20231221,114200,917258,1829,1829,1829,1829,0
20231221,114100,917258,1829,1829,1829,1829,0
20231221,114000,917258,1829,1829,1829,1829,0
20231221,113900,917258,1829,1829,1829,1829,0
20231221,113800,917258,1829,1829,1829,1829,0
20231221,113700,917258,1829,1829,1829,1829,0
20231221,113600,917258,1829,1829,1829,1829,0
20231221,113500,917258,1829,1829,1829,1829,0
20231221,113400,917258,1829,1829,1829,1829,0
20231221,113300,917258,1829,1829,1829,1829,0
20231221,113200,917258,1829,1829,1829,1829,0
20231221,113100,917258,1829,1829,1829,1829,0
20231221,113000,917258,1829,1829,1829,1829,0
20231221,112900,917258,1829,1829,1829,1829,0
20231221,112800,917258,1829,1829,1829,1829,0
20231221,112700,917258,1829,1829,1829,1829,0
20231221,112600,917258,1829,1829,1829,1829,0
20231221,112500,917258,1829,1829,1829,1829,0
20231221,112400,917258,1829,1829,1829,1829,0
20231221,112300,917258,1829,1829,1829,1829,0
20231221,112200,917258,1829,1829,1829,1829,0
20231221,112100,917258,1829,1829,1829,1829,0
20231221,112000,917258,1829,1829,1829,1829,0
20231221,111900,917258,1829,1829,1829,1829,0
20231221,111800,917258,1829,1829,1829,1829,0
20231221,111700,917258,1829,1829,1829,1829,0
20231221,111600,917258,1829,1829,1829,1829,0
20231221,111500,917258,1829,1829,1829,1829,0
20231221,111400,917258,1829,1829,1829,1829,0
20231221,111300,917258,1829,1829,1829,1829,0
20231221,111200,917258,1829,1829,1829,1829,0
20231221,111100,917258,1829,1829,1829,1829,0
20231221,111000,917258,1829,1829,1829,1829,0
20231221,110900,917258,1829,1829,1829,1829,0
20231221,110800,917258,1829,1829,1829,1829,0
20231221,110700,917258,1829,1829,1829,1829,0
20231221,110600,917258,1829,1829,1829,1829,0
20231221,110500,917258,1829,1829,1829,1829,0
20231221,110400,917258,1829,1829,1829,1829,0
20231221,110300,917258,1829,1829,1829,1829,0
20231221,110200,917258,1829,1829,1829,1829,0
20231221,110100,917258,1829,1829,1829,1829,0
20231221,110000,917258,1829,1829,1829,1829,0
20231221,105900,917258,1829,1829,1829,1829,0
20231221,105800,917258,1829,1829,1829,1829,0
20231221,105700,917258,1829,1829,1829,1829,0
20231221,105600,917258,1829,1829,1829,1829,0
20231221,105500,917258,1829,1829,1829,1829,0
20231221,105400,917258,1829,1829,1829,1829,0
20231221,105300,917258,1829,1829,1829,1829,0
20231221,105200,917258,1829,1829,1829,1829,0
20231221,105100,917258,1829,1829,1829,1829,0
20231221,105000,917258,1829,1829,1829,1829,0
20231221,104900,917258,1829,1829,1829,1829,0
20231221,104800,917258,1829,1829,1829,1829,0
20231221,104700,917258,1829,1829,1829,1829,0
20231221,104600,917258,1829,1829,1829,1829,0
20231221,104500,917258,1829,1829,1829,1829,0
20231221,104400,917258,1829,1829,1829,1829,0
20231221,104300,917258,1829,1829,1829,1829,0
20231221,104200,917258,1829,1829,1829,1829,0
20231221,104100,917258,1829,1829,1829,1829,0
20231221,104000,917258,1829,1829,1829,1829,0
20231221,103900,917258,1829,1829,1829,1829,0
20231221,103800,917258,1829,1829,1829,1829,0
20231221,103700,917258,1829,1829,1829,1829,0
20231221,103600,917258,1829,1829,1829,1829,0
20231221,103500,917258,1829,1829,1829,1829,0
20231221,103400,917258,1829,1829,1829,1829,0
20231221,103300,917258,1829,1829,1829,1829,0
20231221,103200,917258,1829,1829,1829,1829,0
20231221,103100,917258,1829,1829,1829,1829,0
20231221,103000,917258,1829,1829,1829,1829,0
20231221,102900,917258,1829,1829,1829,1829,0
20231221,102800,917258,1829,1829,1829,1829,0
20231221,102700,917258,1829,1829,1829,1829,0
20231221,102600,917258,1829,1829,1829,1829,0
20231221,102500,917258,1829,1829,1829,1829,0
20231221,102400,917258,1829,1829,1829,1829,0
20231221,102300,917258,1829,1829,1829,1829,0
20231221,102200,917258,1829,1829,1829,1829,0
20231221,102100,917258,1829,1829,1829,1829,0
20231221,102000,917258,1829,1829,1829,1829,0
20231221,101900,917258,1829,1829,1829,1829,0
20231221,101800,917258,1829,1829,1829,1829,0
20231221,101700,917258,1829,1829,1829,1829,0
20231221,101600,917258,1829,1829,1829,1829,0
20231221,101500,917258,1829,1829,1829,1829,0
20231221,101400,917258,1829,1829,1829,1829,0
20231221,101300,917258,1829,1829,1829,1829,0
20231221,101200,917258,1829,1829,1829,1829,0
20231221,101100,917258,1829,1829,1829,1829,0
20231221,101000,917258,1829,1829,1829,1829,0
20231221,100900,917258,1829,1829,1829,1829,0
20231221,100800,917258,1829,1829,1829,1829,0
20231221,100700,917258,1829,1829,1829,1829,0
20231221,100600,917258,1829,1829,1829,1829,0
20231221,100500,917258,1829,1829,1829,1829,0
20231221,100400,917258,1829,1829,1829,1829,0
20231221,100300,917258,1829,1829,1829,1829,0
20231221,100200,917258,1829,1829,1829,1829,0
20231221,100100,917258,1829,1829,1829,1829,0
20231221,100000,917258,1829,1829,1829,1829,0
20231221,095900,917258,1829,1829,1829,1829,0
20231221,095800,917258,1829,1829,1829,1829,0
20231221,095700,917258,1829,1829,1829,1829,0
20231221,095600,917258,1829,1829,1829,1829,0
20231221,095500,917258,1829,1829,1829,1829,0
20231221,095400,917258,1829,1829,1829,1829,0
20231221,095300,917258,1829,1829,1829,1829,0
20231221,095200,917258,1829,1829,1829,1829,0
20231221,095100,917258,1829,1829,1829,1829,0
20231221,095000,917258,1829,1829,1829,1829,0
20231221,094900,917258,1829,1829,1829,1829,0
20231221,094800,917258,1829,1829,1829,1829,0
20231221,094700,917258,1829,1829,1829,1829,0
20231221,094600,917258,1829,1829,1829,1829,0
20231221,094500,917258,1829,1829,1829,1829,0
20231221,094400,917258,1829,1829,1829,1829,0
20231221,094300,917258,1829,1829,1829,1829,0
20231221,094200,917258,1829,1829,1829,1829,0
20231221,094100,917258,1829,1829,1829,1829,0
20231221,094000,917258,1829,1829,1829,1829,0
20231221,093900,917258,1829,1829,1829,1829,0
20231221,093800,917258,1829,1829,1829,1829,0
20231221,093700,917258,1829,1829,1829,1829,0
20231221,093600,917258,1829,1829,1829,1829,0
20231221,093500,917258,1829,1829,1829,1829,0
20231221,093400,917258,1829,1829,1829,1829,0
20231221,093300,917258,1829,1829,1829,1829,0
20231221,093200,917258,1829,1829,1829,1829,0
20231221,093100,917258,1829,1829,1829,1829,0
20231221,093000,917258,1829,1829,1829,1829,0
20231221,092900,917258,1829,1829,1829,1829,0
20231221,092800,917258,1829,1829,1829,1829,0
20231221,092700,917258,1829,1829,1829,1829,0
20231221,092600,917258,1829,1829,1829,1829,0
20231221,092500,917258,1829,1829,1829,1829,0
20231221,092400,917258,1829,1829,1829,1829,1
20231221,092300,915429,1600,1600,1600,1600,0
20231221,092200,915429,1600,1600,1600,1600,0
20231221,092100,915429,1600,1600,1600,1600,0
20231221,092000,915429,1600,1600,1600,1600,0
20231221,091900,915429,1600,1600,1600,1600,0
20231221,091800,915429,1600,1600,1600,1600,0
20231221,091700,915429,1600,1600,1600,1600,0
20231221,091600,915429,1600,1600,1600,1600,0
20231221,091500,915429,1600,1600,1600,1600,0
20231221,091400,915429,1600,1600,1600,1600,0
20231221,091300,915429,1600,1600,1600,1600,0
20231221,091200,915429,1600,1600,1600,1600,0
20231221,091100,915429,1600,1600,1600,1600,0
20231221,091000,915429,1600,1600,1600,1600,571
20231221,090900,1829,1829,1829,1829,1829,0
20231221,090800,1829,1829,1829,1829,1829,1
20231221,090700,0,1600,1600,1600,1600,0
20231221,090600,0,1600,1600,1600,1600,0
20231221,090500,0,1600,1600,1600,1600,0
20231221,090400,0,1600,1600,1600,1600,0
20231221,090300,0,1600,1600,1600,1600,0
20231221,090200,0,1600,1600,1600,1600,0
20231221,090100,0,1600,1600,1600,1600,0
20231221,090000,0,1600,1600,1600,1600,0