KissMeData/318660/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,210200,2053584,1599,1513,1599,1513,471
20231220,210100,2053584,1599,1599,1599,1599,0
20231220,210000,2053584,1599,1599,1599,1599,0
20231220,205900,2053584,1599,1599,1599,1599,0
20231220,205800,2053584,1599,1599,1599,1599,0
20231220,205700,2053584,1599,1599,1599,1599,0
20231220,205600,2053584,1599,1599,1599,1599,0
20231220,205500,2053584,1599,1599,1599,1599,0
20231220,205400,2053584,1599,1599,1599,1599,0
20231220,205300,2053584,1599,1599,1599,1599,0
20231220,205200,2053584,1599,1599,1599,1599,0
20231220,205100,2053584,1599,1599,1599,1599,0
20231220,205000,2053584,1599,1599,1599,1599,0
20231220,204900,2053584,1599,1599,1599,1599,0
20231220,204800,2053584,1599,1599,1599,1599,0
20231220,204700,2053584,1599,1599,1599,1599,0
20231220,204600,2053584,1599,1599,1599,1599,0
20231220,204500,2053584,1599,1599,1599,1599,0
20231220,204400,2053584,1599,1599,1599,1599,0
20231220,204300,2053584,1599,1599,1599,1599,0
20231220,204200,2053584,1599,1599,1599,1599,0
20231220,204100,2053584,1599,1599,1599,1599,0
20231220,204000,2053584,1599,1599,1599,1599,0
20231220,203900,2053584,1599,1599,1599,1599,0
20231220,203800,2053584,1599,1599,1599,1599,0
20231220,203700,2053584,1599,1599,1599,1599,0
20231220,203600,2053584,1599,1599,1599,1599,0
20231220,203500,2053584,1599,1599,1599,1599,0
20231220,203400,2053584,1599,1599,1599,1599,0
20231220,203300,2053584,1599,1599,1599,1599,0
20231220,203200,2053584,1599,1513,1599,1513,471
20231220,203100,2053584,1599,1599,1599,1599,0
20231220,203000,2053584,1599,1599,1599,1599,0
20231220,202900,2053584,1599,1599,1599,1599,0
20231220,202800,2053584,1599,1599,1599,1599,0
20231220,202700,2053584,1599,1599,1599,1599,0
20231220,202600,2053584,1599,1599,1599,1599,0
20231220,202500,2053584,1599,1599,1599,1599,0
20231220,202400,2053584,1599,1599,1599,1599,0
20231220,202300,2053584,1599,1599,1599,1599,0
20231220,202200,2053584,1599,1599,1599,1599,0
20231220,202100,2053584,1599,1599,1599,1599,0
20231220,202000,2053584,1599,1599,1599,1599,0
20231220,201900,2053584,1599,1599,1599,1599,0
20231220,201800,2053584,1599,1599,1599,1599,0
20231220,201700,2053584,1599,1599,1599,1599,0
20231220,201600,2053584,1599,1599,1599,1599,0
20231220,201500,2053584,1599,1599,1599,1599,0
20231220,201400,2053584,1599,1599,1599,1599,0
20231220,201300,2053584,1599,1599,1599,1599,0
20231220,201200,2053584,1599,1599,1599,1599,0
20231220,201100,2053584,1599,1599,1599,1599,0
20231220,201000,2053584,1599,1599,1599,1599,0
20231220,200900,2053584,1599,1599,1599,1599,0
20231220,200800,2053584,1599,1599,1599,1599,0
20231220,200700,2053584,1599,1599,1599,1599,0
20231220,200600,2053584,1599,1599,1599,1599,0
20231220,200500,2053584,1599,1599,1599,1599,0
20231220,200400,2053584,1599,1599,1599,1599,0
20231220,200300,2053584,1599,1599,1599,1599,0
20231220,200200,2053584,1599,1513,1599,1513,471
20231220,200100,2053584,1599,1599,1599,1599,0
20231220,200000,2053584,1599,1599,1599,1599,0
20231220,195900,2053584,1599,1599,1599,1599,0
20231220,195800,2053584,1599,1599,1599,1599,0
20231220,195700,2053584,1599,1599,1599,1599,0
20231220,195600,2053584,1599,1599,1599,1599,0
20231220,195500,2053584,1599,1599,1599,1599,0
20231220,195400,2053584,1599,1599,1599,1599,0
20231220,195300,2053584,1599,1599,1599,1599,0
20231220,195200,2053584,1599,1599,1599,1599,0
20231220,195100,2053584,1599,1599,1599,1599,0
20231220,195000,2053584,1599,1599,1599,1599,0
20231220,194900,2053584,1599,1599,1599,1599,0
20231220,194800,2053584,1599,1599,1599,1599,0
20231220,194700,2053584,1599,1599,1599,1599,0
20231220,194600,2053584,1599,1599,1599,1599,0
20231220,194500,2053584,1599,1599,1599,1599,0
20231220,194400,2053584,1599,1599,1599,1599,0
20231220,194300,2053584,1599,1599,1599,1599,0
20231220,194200,2053584,1599,1599,1599,1599,0
20231220,194100,2053584,1599,1599,1599,1599,0
20231220,194000,2053584,1599,1599,1599,1599,0
20231220,193900,2053584,1599,1599,1599,1599,0
20231220,193800,2053584,1599,1599,1599,1599,0
20231220,193700,2053584,1599,1599,1599,1599,0
20231220,193600,2053584,1599,1599,1599,1599,0
20231220,193500,2053584,1599,1599,1599,1599,0
20231220,193400,2053584,1599,1599,1599,1599,0
20231220,193300,2053584,1599,1599,1599,1599,0
20231220,193200,2053584,1599,1513,1599,1513,471
20231220,193100,2053584,1599,1599,1599,1599,0
20231220,193000,2053584,1599,1599,1599,1599,0
20231220,192900,2053584,1599,1599,1599,1599,0
20231220,192800,2053584,1599,1599,1599,1599,0
20231220,192700,2053584,1599,1599,1599,1599,0
20231220,192600,2053584,1599,1599,1599,1599,0
20231220,192500,2053584,1599,1599,1599,1599,0
20231220,192400,2053584,1599,1599,1599,1599,0
20231220,192300,2053584,1599,1599,1599,1599,0
20231220,192200,2053584,1599,1599,1599,1599,0
20231220,192100,2053584,1599,1599,1599,1599,0
20231220,192000,2053584,1599,1599,1599,1599,0
20231220,191900,2053584,1599,1599,1599,1599,0
20231220,191800,2053584,1599,1599,1599,1599,0
20231220,191700,2053584,1599,1599,1599,1599,0
20231220,191600,2053584,1599,1599,1599,1599,0
20231220,191500,2053584,1599,1599,1599,1599,0
20231220,191400,2053584,1599,1599,1599,1599,0
20231220,191300,2053584,1599,1599,1599,1599,0
20231220,191200,2053584,1599,1599,1599,1599,0
20231220,191100,2053584,1599,1599,1599,1599,0
20231220,191000,2053584,1599,1599,1599,1599,0
20231220,190900,2053584,1599,1599,1599,1599,0
20231220,190800,2053584,1599,1599,1599,1599,0
20231220,190700,2053584,1599,1599,1599,1599,0
20231220,190600,2053584,1599,1599,1599,1599,0
20231220,190500,2053584,1599,1599,1599,1599,0
20231220,190400,2053584,1599,1599,1599,1599,0
20231220,190300,2053584,1599,1599,1599,1599,0
20231220,190200,2053584,1599,1513,1599,1513,471
20231220,190100,2053584,1599,1599,1599,1599,0
20231220,190000,2053584,1599,1599,1599,1599,0
20231220,185900,2053584,1599,1599,1599,1599,0
20231220,185800,2053584,1599,1599,1599,1599,0
20231220,185700,2053584,1599,1599,1599,1599,0
20231220,185600,2053584,1599,1599,1599,1599,0
20231220,185500,2053584,1599,1599,1599,1599,0
20231220,185400,2053584,1599,1599,1599,1599,0
20231220,185300,2053584,1599,1599,1599,1599,0
20231220,185200,2053584,1599,1599,1599,1599,0
20231220,185100,2053584,1599,1599,1599,1599,0
20231220,185000,2053584,1599,1599,1599,1599,0
20231220,184900,2053584,1599,1599,1599,1599,0
20231220,184800,2053584,1599,1599,1599,1599,0
20231220,184700,2053584,1599,1599,1599,1599,0
20231220,184600,2053584,1599,1599,1599,1599,0
20231220,184500,2053584,1599,1599,1599,1599,0
20231220,184400,2053584,1599,1599,1599,1599,0
20231220,184300,2053584,1599,1599,1599,1599,0
20231220,184200,2053584,1599,1599,1599,1599,0
20231220,184100,2053584,1599,1599,1599,1599,0
20231220,184000,2053584,1599,1599,1599,1599,0
20231220,183900,2053584,1599,1599,1599,1599,0
20231220,183800,2053584,1599,1599,1599,1599,0
20231220,183700,2053584,1599,1599,1599,1599,0
20231220,183600,2053584,1599,1599,1599,1599,0
20231220,183500,2053584,1599,1599,1599,1599,0
20231220,183400,2053584,1599,1599,1599,1599,0
20231220,183300,2053584,1599,1599,1599,1599,0
20231220,183200,2053584,1599,1513,1599,1513,471
20231220,183100,2053584,1599,1599,1599,1599,0
20231220,183000,2053584,1599,1599,1599,1599,0
20231220,182900,2053584,1599,1599,1599,1599,0
20231220,182800,2053584,1599,1599,1599,1599,0
20231220,182700,2053584,1599,1599,1599,1599,0
20231220,182600,2053584,1599,1599,1599,1599,0
20231220,182500,2053584,1599,1599,1599,1599,0
20231220,182400,2053584,1599,1599,1599,1599,0
20231220,182300,2053584,1599,1599,1599,1599,0
20231220,182200,2053584,1599,1599,1599,1599,0
20231220,182100,2053584,1599,1599,1599,1599,0
20231220,182000,2053584,1599,1599,1599,1599,0
20231220,181900,2053584,1599,1599,1599,1599,0
20231220,181800,2053584,1599,1599,1599,1599,0
20231220,181700,2053584,1599,1599,1599,1599,0
20231220,181600,2053584,1599,1599,1599,1599,0
20231220,181500,2053584,1599,1599,1599,1599,0
20231220,181400,2053584,1599,1599,1599,1599,0
20231220,181300,2053584,1599,1599,1599,1599,0
20231220,181200,2053584,1599,1599,1599,1599,0
20231220,181100,2053584,1599,1599,1599,1599,0
20231220,181000,2053584,1599,1599,1599,1599,0
20231220,180900,2053584,1599,1599,1599,1599,0
20231220,180800,2053584,1599,1599,1599,1599,0
20231220,180700,2053584,1599,1599,1599,1599,0
20231220,180600,2053584,1599,1599,1599,1599,0
20231220,180500,2053584,1599,1599,1599,1599,0
20231220,180400,2053584,1599,1599,1599,1599,0
20231220,180300,2053584,1599,1599,1599,1599,0
20231220,180200,2053584,1599,1513,1599,1513,471
20231220,180100,2053584,1599,1599,1599,1599,0
20231220,180000,2053584,1599,1599,1599,1599,0
20231220,175900,2053584,1599,1599,1599,1599,0
20231220,175800,2053584,1599,1599,1599,1599,0
20231220,175700,2053584,1599,1599,1599,1599,0
20231220,175600,2053584,1599,1599,1599,1599,0
20231220,175500,2053584,1599,1599,1599,1599,0
20231220,175400,2053584,1599,1599,1599,1599,0
20231220,175300,2053584,1599,1599,1599,1599,0
20231220,175200,2053584,1599,1599,1599,1599,0
20231220,175100,2053584,1599,1599,1599,1599,0
20231220,175000,2053584,1599,1599,1599,1599,0
20231220,174900,2053584,1599,1599,1599,1599,0
20231220,174800,2053584,1599,1599,1599,1599,0
20231220,174700,2053584,1599,1599,1599,1599,0
20231220,174600,2053584,1599,1599,1599,1599,0
20231220,174500,2053584,1599,1599,1599,1599,0
20231220,174400,2053584,1599,1599,1599,1599,0
20231220,174300,2053584,1599,1599,1599,1599,0
20231220,174200,2053584,1599,1599,1599,1599,0
20231220,174100,2053584,1599,1599,1599,1599,0
20231220,174000,2053584,1599,1599,1599,1599,0
20231220,173900,2053584,1599,1599,1599,1599,0
20231220,173800,2053584,1599,1599,1599,1599,0
20231220,173700,2053584,1599,1599,1599,1599,0
20231220,173600,2053584,1599,1599,1599,1599,0
20231220,173500,2053584,1599,1599,1599,1599,0
20231220,173400,2053584,1599,1599,1599,1599,0
20231220,173300,2053584,1599,1599,1599,1599,0
20231220,173200,2053584,1599,1513,1599,1513,471
20231220,173100,2053584,1599,1599,1599,1599,0
20231220,173000,2053584,1599,1599,1599,1599,0
20231220,172900,2053584,1599,1599,1599,1599,0
20231220,172800,2053584,1599,1599,1599,1599,0
20231220,172700,2053584,1599,1599,1599,1599,0
20231220,172600,2053584,1599,1599,1599,1599,0
20231220,172500,2053584,1599,1599,1599,1599,0
20231220,172400,2053584,1599,1599,1599,1599,0
20231220,172300,2053584,1599,1599,1599,1599,0
20231220,172200,2053584,1599,1599,1599,1599,0
20231220,172100,2053584,1599,1599,1599,1599,0
20231220,172000,2053584,1599,1599,1599,1599,0
20231220,171900,2053584,1599,1599,1599,1599,0
20231220,171800,2053584,1599,1599,1599,1599,0
20231220,171700,2053584,1599,1599,1599,1599,0
20231220,171600,2053584,1599,1599,1599,1599,0
20231220,171500,2053584,1599,1599,1599,1599,0
20231220,171400,2053584,1599,1599,1599,1599,0
20231220,171300,2053584,1599,1599,1599,1599,0
20231220,171200,2053584,1599,1599,1599,1599,0
20231220,171100,2053584,1599,1599,1599,1599,0
20231220,171000,2053584,1599,1599,1599,1599,0
20231220,170900,2053584,1599,1599,1599,1599,0
20231220,170800,2053584,1599,1599,1599,1599,0
20231220,170700,2053584,1599,1599,1599,1599,0
20231220,170600,2053584,1599,1599,1599,1599,0
20231220,170500,2053584,1599,1599,1599,1599,0
20231220,170400,2053584,1599,1599,1599,1599,0
20231220,170300,2053584,1599,1599,1599,1599,0
20231220,170200,2053584,1599,1513,1599,1513,471
20231220,170100,2053584,1599,1599,1599,1599,0
20231220,170000,2053584,1599,1599,1599,1599,0
20231220,165900,2053584,1599,1599,1599,1599,0
20231220,165800,2053584,1599,1599,1599,1599,0
20231220,165700,2053584,1599,1599,1599,1599,0
20231220,165600,2053584,1599,1599,1599,1599,0
20231220,165500,2053584,1599,1599,1599,1599,0
20231220,165400,2053584,1599,1599,1599,1599,0
20231220,165300,2053584,1599,1599,1599,1599,0
20231220,165200,2053584,1599,1599,1599,1599,0
20231220,165100,2053584,1599,1599,1599,1599,0
20231220,165000,2053584,1599,1599,1599,1599,0
20231220,164900,2053584,1599,1599,1599,1599,0
20231220,164800,2053584,1599,1599,1599,1599,0
20231220,164700,2053584,1599,1599,1599,1599,0
20231220,164600,2053584,1599,1599,1599,1599,0
20231220,164500,2053584,1599,1599,1599,1599,0
20231220,164400,2053584,1599,1599,1599,1599,0
20231220,164300,2053584,1599,1599,1599,1599,0
20231220,164200,2053584,1599,1599,1599,1599,0
20231220,164100,2053584,1599,1599,1599,1599,0
20231220,164000,2053584,1599,1599,1599,1599,0
20231220,163900,2053584,1599,1599,1599,1599,0
20231220,163800,2053584,1599,1599,1599,1599,0
20231220,163700,2053584,1599,1599,1599,1599,0
20231220,163600,2053584,1599,1599,1599,1599,0
20231220,163500,2053584,1599,1599,1599,1599,0
20231220,163400,2053584,1599,1599,1599,1599,0
20231220,163300,2053584,1599,1599,1599,1599,0
20231220,163200,2053584,1599,1513,1599,1513,471
20231220,163100,2053584,1599,1599,1599,1599,0
20231220,163000,2053584,1599,1599,1599,1599,0
20231220,162900,2053584,1599,1599,1599,1599,0
20231220,162800,2053584,1599,1599,1599,1599,0
20231220,162700,2053584,1599,1599,1599,1599,0
20231220,162600,2053584,1599,1599,1599,1599,0
20231220,162500,2053584,1599,1599,1599,1599,0
20231220,162400,2053584,1599,1599,1599,1599,0
20231220,162300,2053584,1599,1599,1599,1599,0
20231220,162200,2053584,1599,1599,1599,1599,0
20231220,162100,2053584,1599,1599,1599,1599,0
20231220,162000,2053584,1599,1599,1599,1599,0
20231220,161900,2053584,1599,1599,1599,1599,0
20231220,161800,2053584,1599,1599,1599,1599,0
20231220,161700,2053584,1599,1599,1599,1599,0
20231220,161600,2053584,1599,1599,1599,1599,0
20231220,161500,2053584,1599,1599,1599,1599,0
20231220,161400,2053584,1599,1599,1599,1599,0
20231220,161300,2053584,1599,1599,1599,1599,0
20231220,161200,2053584,1599,1599,1599,1599,0
20231220,161100,2053584,1599,1599,1599,1599,0
20231220,161000,2053584,1599,1599,1599,1599,0
20231220,160900,2053584,1599,1599,1599,1599,0
20231220,160800,2053584,1599,1599,1599,1599,0
20231220,160700,2053584,1599,1599,1599,1599,0
20231220,160600,2053584,1599,1599,1599,1599,0
20231220,160500,2053584,1599,1599,1599,1599,0
20231220,160400,2053584,1599,1599,1599,1599,0
20231220,160300,2053584,1599,1599,1599,1599,0
20231220,160200,2053584,1599,1513,1599,1513,471
20231220,160100,2053584,1599,1599,1599,1599,0
20231220,160000,2053584,1599,1599,1599,1599,0
20231220,155900,2053584,1599,1599,1599,1599,0
20231220,155800,2053584,1599,1599,1599,1599,0
20231220,155700,2053584,1599,1599,1599,1599,0
20231220,155600,2053584,1599,1599,1599,1599,0
20231220,155500,2053584,1599,1599,1599,1599,0
20231220,155400,2053584,1599,1599,1599,1599,0
20231220,155300,2053584,1599,1599,1599,1599,0
20231220,155200,2053584,1599,1599,1599,1599,0
20231220,155100,2053584,1599,1599,1599,1599,0
20231220,155000,2053584,1599,1599,1599,1599,0
20231220,154900,2053584,1599,1599,1599,1599,0
20231220,154800,2053584,1599,1599,1599,1599,0
20231220,154700,2053584,1599,1599,1599,1599,0
20231220,154600,2053584,1599,1599,1599,1599,0
20231220,154500,2053584,1599,1599,1599,1599,0
20231220,154400,2053584,1599,1599,1599,1599,0
20231220,154300,2053584,1599,1599,1599,1599,0
20231220,154200,2053584,1599,1599,1599,1599,0
20231220,154100,2053584,1599,1599,1599,1599,0
20231220,154000,2053584,1599,1599,1599,1599,0
20231220,153900,2053584,1599,1599,1599,1599,0
20231220,153800,2053584,1599,1599,1599,1599,0
20231220,153700,2053584,1599,1599,1599,1599,0
20231220,153600,2053584,1599,1599,1599,1599,0
20231220,153500,2053584,1599,1599,1599,1599,0
20231220,153400,2053584,1599,1599,1599,1599,0
20231220,153300,2053584,1599,1599,1599,1599,0
20231220,153200,2053584,1599,1513,1599,1513,471
20231220,153100,2053584,1599,1599,1599,1599,0
20231220,153000,2053584,1599,1599,1599,1599,0
20231220,152900,2053584,1599,1599,1599,1599,0
20231220,152800,2053584,1599,1599,1599,1599,0
20231220,152700,2053584,1599,1599,1599,1599,0
20231220,152600,2053584,1599,1599,1599,1599,0
20231220,152500,2053584,1599,1599,1599,1599,0
20231220,152400,2053584,1599,1599,1599,1599,0
20231220,152300,2053584,1599,1599,1599,1599,0
20231220,152200,2053584,1599,1599,1599,1599,0
20231220,152100,2053584,1599,1599,1599,1599,0
20231220,152000,2053584,1599,1599,1599,1599,0
20231220,151900,2053584,1599,1599,1599,1599,0
20231220,151800,2053584,1599,1599,1599,1599,0
20231220,151700,2053584,1599,1599,1599,1599,0
20231220,151600,2053584,1599,1599,1599,1599,0
20231220,151500,2053584,1599,1599,1599,1599,0
20231220,151400,2053584,1599,1599,1599,1599,0
20231220,151300,2053584,1599,1599,1599,1599,0
20231220,151200,2053584,1599,1599,1599,1599,0
20231220,151100,2053584,1599,1599,1599,1599,0
20231220,151000,2053584,1599,1599,1599,1599,0
20231220,150900,2053584,1599,1599,1599,1599,0
20231220,150800,2053584,1599,1599,1599,1599,0
20231220,150700,2053584,1599,1599,1599,1599,0
20231220,150600,2053584,1599,1599,1599,1599,0
20231220,150500,2053584,1599,1599,1599,1599,0
20231220,150400,2053584,1599,1599,1599,1599,0
20231220,150300,2053584,1599,1599,1599,1599,0
20231220,150200,2053584,1599,1599,1599,1599,0
20231220,150100,2053584,1599,1599,1599,1599,0
20231220,150000,2053584,1599,1599,1599,1599,0
20231220,145900,2053584,1599,1599,1599,1599,0
20231220,145800,2053584,1599,1599,1599,1599,0
20231220,145700,2053584,1599,1599,1599,1599,0
20231220,145600,2053584,1599,1599,1599,1599,0
20231220,145500,2053584,1599,1599,1599,1599,0
20231220,145400,2053584,1599,1599,1599,1599,0
20231220,145300,2053584,1599,1599,1599,1599,0
20231220,145200,2053584,1599,1599,1599,1599,0
20231220,145100,2053584,1599,1599,1599,1599,0
20231220,145000,2053584,1599,1599,1599,1599,0
20231220,144900,2053584,1599,1599,1599,1599,0
20231220,144800,2053584,1599,1599,1599,1599,0
20231220,144700,2053584,1599,1599,1599,1599,0
20231220,144600,2053584,1599,1599,1599,1599,0
20231220,144500,2053584,1599,1599,1599,1599,0
20231220,144400,2053584,1599,1513,1599,1513,471
20231220,144300,1340875,1513,1513,1513,1513,0
20231220,144200,1340875,1513,1513,1513,1513,0
20231220,144100,1340875,1513,1513,1513,1513,0
20231220,144000,1340875,1513,1513,1513,1513,0
20231220,143900,1340875,1513,1513,1513,1513,0
20231220,143800,1340875,1513,1513,1513,1513,0
20231220,143700,1340875,1513,1513,1513,1513,0
20231220,143600,1340875,1513,1513,1513,1513,0
20231220,143500,1340875,1513,1513,1513,1513,0
20231220,143400,1340875,1513,1513,1513,1513,0
20231220,143300,1340875,1513,1513,1513,1513,0
20231220,143200,1340875,1513,1513,1513,1513,0
20231220,143100,1340875,1513,1513,1513,1513,0
20231220,143000,1340875,1513,1513,1513,1513,0
20231220,142900,1340875,1513,1513,1513,1513,0
20231220,142800,1340875,1513,1513,1513,1513,0
20231220,142700,1340875,1513,1513,1513,1513,0
20231220,142600,1340875,1513,1513,1513,1513,0
20231220,142500,1340875,1513,1513,1513,1513,0
20231220,142400,1340875,1513,1513,1513,1513,0
20231220,142300,1340875,1513,1513,1513,1513,0
20231220,142200,1340875,1513,1513,1513,1513,0
20231220,142100,1340875,1513,1513,1513,1513,0
20231220,142000,1340875,1513,1513,1513,1513,0
20231220,141900,1340875,1513,1513,1513,1513,0
20231220,141800,1340875,1513,1513,1513,1513,0
20231220,141700,1340875,1513,1513,1513,1513,0
20231220,141600,1340875,1513,1513,1513,1513,0
20231220,141500,1340875,1513,1513,1513,1513,0
20231220,141400,1340875,1513,1513,1513,1513,0
20231220,141300,1340875,1513,1513,1513,1513,0
20231220,141200,1340875,1513,1513,1513,1513,0
20231220,141100,1340875,1513,1513,1513,1513,0
20231220,141000,1340875,1513,1513,1513,1513,0
20231220,140900,1340875,1513,1513,1513,1513,0
20231220,140800,1340875,1513,1513,1513,1513,0
20231220,140700,1340875,1513,1513,1513,1513,0
20231220,140600,1340875,1513,1513,1513,1513,0
20231220,140500,1340875,1513,1513,1513,1513,0
20231220,140400,1340875,1513,1513,1513,1513,0
20231220,140300,1340875,1513,1513,1513,1513,0
20231220,140200,1340875,1513,1513,1513,1513,0
20231220,140100,1340875,1513,1513,1513,1513,0
20231220,140000,1340875,1513,1513,1513,1513,0
20231220,135900,1340875,1513,1513,1513,1513,0
20231220,135800,1340875,1513,1513,1513,1513,0
20231220,135700,1340875,1513,1513,1513,1513,0
20231220,135600,1340875,1513,1513,1513,1513,0
20231220,135500,1340875,1513,1513,1513,1513,0
20231220,135400,1340875,1513,1513,1513,1513,0
20231220,135300,1340875,1513,1513,1513,1513,0
20231220,135200,1340875,1513,1513,1513,1513,0
20231220,135100,1340875,1513,1513,1513,1513,0
20231220,135000,1340875,1513,1513,1513,1513,0
20231220,134900,1340875,1513,1513,1513,1513,0
20231220,134800,1340875,1513,1513,1513,1513,0
20231220,134700,1340875,1513,1513,1513,1513,0
20231220,134600,1340875,1513,1513,1513,1513,0
20231220,134500,1340875,1513,1513,1513,1513,0
20231220,134400,1340875,1513,1513,1513,1513,0
20231220,134300,1340875,1513,1513,1513,1513,0
20231220,134200,1340875,1513,1513,1513,1513,0
20231220,134100,1340875,1513,1513,1513,1513,0
20231220,134000,1340875,1513,1513,1513,1513,0
20231220,133900,1340875,1513,1513,1513,1513,0
20231220,133800,1340875,1513,1513,1513,1513,0
20231220,133700,1340875,1513,1513,1513,1513,0
20231220,133600,1340875,1513,1513,1513,1513,0
20231220,133500,1340875,1513,1513,1513,1513,0
20231220,133400,1340875,1513,1513,1513,1513,0
20231220,133300,1340875,1513,1513,1513,1513,0
20231220,133200,1340875,1513,1513,1513,1513,0
20231220,133100,1340875,1513,1513,1513,1513,0
20231220,133000,1340875,1513,1513,1513,1513,0
20231220,132900,1340875,1513,1513,1513,1513,134
20231220,132800,1138133,1513,1513,1513,1513,0
20231220,132700,1138133,1513,1513,1513,1513,0
20231220,132600,1138133,1513,1513,1513,1513,0
20231220,132500,1138133,1513,1513,1513,1513,10
20231220,132400,1123003,1513,1513,1513,1513,0
20231220,132300,1123003,1513,1513,1513,1513,200
20231220,132200,820403,1513,1513,1513,1513,200
20231220,132100,517803,1520,1520,1520,1520,0
20231220,132000,517803,1520,1520,1520,1520,0
20231220,131900,517803,1520,1520,1520,1520,0
20231220,131800,517803,1520,1520,1520,1520,0
20231220,131700,517803,1520,1520,1520,1520,0
20231220,131600,517803,1520,1520,1520,1520,0
20231220,131500,517803,1520,1531,1531,1520,296
20231220,131400,65147,1531,1532,1532,1531,8
20231220,131300,52895,1600,1600,1600,1600,0
20231220,131200,52895,1600,1600,1600,1600,0
20231220,131100,52895,1600,1600,1600,1600,0
20231220,131000,52895,1600,1600,1600,1600,0
20231220,130900,52895,1600,1600,1600,1600,0
20231220,130800,52895,1600,1600,1600,1600,0
20231220,130700,52895,1600,1600,1600,1600,0
20231220,130600,52895,1600,1600,1600,1600,0
20231220,130500,52895,1600,1600,1600,1600,0
20231220,130400,52895,1600,1600,1600,1600,0
20231220,130300,52895,1600,1600,1600,1600,0
20231220,130200,52895,1600,1600,1600,1600,0
20231220,130100,52895,1600,1600,1600,1600,0
20231220,130000,52895,1600,1600,1600,1600,0
20231220,125900,52895,1600,1600,1600,1600,0
20231220,125800,52895,1600,1600,1600,1600,0
20231220,125700,52895,1600,1600,1600,1600,0
20231220,125600,52895,1600,1600,1600,1600,0
20231220,125500,52895,1600,1600,1600,1600,0
20231220,125400,52895,1600,1600,1600,1600,0
20231220,125300,52895,1600,1600,1600,1600,0
20231220,125200,52895,1600,1600,1600,1600,0
20231220,125100,52895,1600,1600,1600,1600,0
20231220,125000,52895,1600,1600,1600,1600,0
20231220,124900,52895,1600,1600,1600,1600,0
20231220,124800,52895,1600,1600,1600,1600,0
20231220,124700,52895,1600,1600,1600,1600,0
20231220,124600,52895,1600,1600,1600,1600,0
20231220,124500,52895,1600,1600,1600,1600,0
20231220,124400,52895,1600,1600,1600,1600,0
20231220,124300,52895,1600,1600,1600,1600,0
20231220,124200,52895,1600,1600,1600,1600,0
20231220,124100,52895,1600,1600,1600,1600,0
20231220,124000,52895,1600,1600,1600,1600,0
20231220,123900,52895,1600,1600,1600,1600,0
20231220,123800,52895,1600,1600,1600,1600,0
20231220,123700,52895,1600,1600,1600,1600,0
20231220,123600,52895,1600,1600,1600,1600,0
20231220,123500,52895,1600,1600,1600,1600,0
20231220,123400,52895,1600,1600,1600,1600,0
20231220,123300,52895,1600,1600,1600,1600,0
20231220,123200,52895,1600,1600,1600,1600,0
20231220,123100,52895,1600,1600,1600,1600,0
20231220,123000,52895,1600,1600,1600,1600,0
20231220,122900,52895,1600,1600,1600,1600,0
20231220,122800,52895,1600,1600,1600,1600,0
20231220,122700,52895,1600,1600,1600,1600,0
20231220,122600,52895,1600,1600,1600,1600,0
20231220,122500,52895,1600,1600,1600,1600,0
20231220,122400,52895,1600,1600,1600,1600,0
20231220,122300,52895,1600,1600,1600,1600,0
20231220,122200,52895,1600,1600,1600,1600,0
20231220,122100,52895,1600,1600,1600,1600,0
20231220,122000,52895,1600,1600,1600,1600,0
20231220,121900,52895,1600,1600,1600,1600,0
20231220,121800,52895,1600,1600,1600,1600,0
20231220,121700,52895,1600,1600,1600,1600,0
20231220,121600,52895,1600,1600,1600,1600,0
20231220,121500,52895,1600,1600,1600,1600,0
20231220,121400,52895,1600,1600,1600,1600,0
20231220,121300,52895,1600,1600,1600,1600,0
20231220,121200,52895,1600,1600,1600,1600,0
20231220,121100,52895,1600,1600,1600,1600,0
20231220,121000,52895,1600,1600,1600,1600,0
20231220,120900,52895,1600,1600,1600,1600,0
20231220,120800,52895,1600,1600,1600,1600,0
20231220,120700,52895,1600,1600,1600,1600,0
20231220,120600,52895,1600,1600,1600,1600,0
20231220,120500,52895,1600,1600,1600,1600,0
20231220,120400,52895,1600,1600,1600,1600,0
20231220,120300,52895,1600,1600,1600,1600,0
20231220,120200,52895,1600,1600,1600,1600,0
20231220,120100,52895,1600,1600,1600,1600,0
20231220,120000,52895,1600,1600,1600,1600,0
20231220,115900,52895,1600,1600,1600,1600,0
20231220,115800,52895,1600,1600,1600,1600,0
20231220,115700,52895,1600,1600,1600,1600,0
20231220,115600,52895,1600,1600,1600,1600,0
20231220,115500,52895,1600,1600,1600,1600,0
20231220,115400,52895,1600,1600,1600,1600,0
20231220,115300,52895,1600,1600,1600,1600,0
20231220,115200,52895,1600,1600,1600,1600,0
20231220,115100,52895,1600,1600,1600,1600,0
20231220,115000,52895,1600,1600,1600,1600,0
20231220,114900,52895,1600,1600,1600,1600,0
20231220,114800,52895,1600,1600,1600,1600,0
20231220,114700,52895,1600,1600,1600,1600,0
20231220,114600,52895,1600,1600,1600,1600,0
20231220,114500,52895,1600,1600,1600,1600,0
20231220,114400,52895,1600,1600,1600,1600,0
20231220,114300,52895,1600,1600,1600,1600,0
20231220,114200,52895,1600,1600,1600,1600,0
20231220,114100,52895,1600,1600,1600,1600,0
20231220,114000,52895,1600,1600,1600,1600,0
20231220,113900,52895,1600,1600,1600,1600,0
20231220,113800,52895,1600,1600,1600,1600,0
20231220,113700,52895,1600,1600,1600,1600,0
20231220,113600,52895,1600,1600,1600,1600,0
20231220,113500,52895,1600,1600,1600,1600,0
20231220,113400,52895,1600,1600,1600,1600,0
20231220,113300,52895,1600,1600,1600,1600,0
20231220,113200,52895,1600,1600,1600,1600,0
20231220,113100,52895,1600,1600,1600,1600,0
20231220,113000,52895,1600,1600,1600,1600,0
20231220,112900,52895,1600,1600,1600,1600,0
20231220,112800,52895,1600,1600,1600,1600,0
20231220,112700,52895,1600,1600,1600,1600,0
20231220,112600,52895,1600,1600,1600,1600,0
20231220,112500,52895,1600,1600,1600,1600,0
20231220,112400,52895,1600,1600,1600,1600,0
20231220,112300,52895,1600,1600,1600,1600,0
20231220,112200,52895,1600,1600,1600,1600,0
20231220,112100,52895,1600,1600,1600,1600,0
20231220,112000,52895,1600,1600,1600,1600,0
20231220,111900,52895,1600,1600,1600,1600,0
20231220,111800,52895,1600,1600,1600,1600,0
20231220,111700,52895,1600,1600,1600,1600,0
20231220,111600,52895,1600,1600,1600,1600,0
20231220,111500,52895,1600,1600,1600,1600,0
20231220,111400,52895,1600,1600,1600,1600,0
20231220,111300,52895,1600,1600,1600,1600,0
20231220,111200,52895,1600,1600,1600,1600,0
20231220,111100,52895,1600,1600,1600,1600,0
20231220,111000,52895,1600,1600,1600,1600,0
20231220,110900,52895,1600,1600,1600,1600,0
20231220,110800,52895,1600,1600,1600,1600,0
20231220,110700,52895,1600,1600,1600,1600,0
20231220,110600,52895,1600,1600,1600,1600,0
20231220,110500,52895,1600,1600,1600,1600,0
20231220,110400,52895,1600,1600,1600,1600,0
20231220,110300,52895,1600,1600,1600,1600,0
20231220,110200,52895,1600,1600,1600,1600,0
20231220,110100,52895,1600,1600,1600,1600,0
20231220,110000,52895,1600,1600,1600,1600,0
20231220,105900,52895,1600,1600,1600,1600,0
20231220,105800,52895,1600,1600,1600,1600,0
20231220,105700,52895,1600,1600,1600,1600,0
20231220,105600,52895,1600,1600,1600,1600,0
20231220,105500,52895,1600,1600,1600,1600,0
20231220,105400,52895,1600,1600,1600,1600,0
20231220,105300,52895,1600,1600,1600,1600,0
20231220,105200,52895,1600,1600,1600,1600,0
20231220,105100,52895,1600,1600,1600,1600,0
20231220,105000,52895,1600,1600,1600,1600,0
20231220,104900,52895,1600,1600,1600,1600,0
20231220,104800,52895,1600,1600,1600,1600,0
20231220,104700,52895,1600,1600,1600,1600,0
20231220,104600,52895,1600,1600,1600,1600,0
20231220,104500,52895,1600,1600,1600,1600,0
20231220,104400,52895,1600,1600,1600,1600,0
20231220,104300,52895,1600,1600,1600,1600,0
20231220,104200,52895,1600,1600,1600,1600,0
20231220,104100,52895,1600,1600,1600,1600,0
20231220,104000,52895,1600,1600,1600,1600,0
20231220,103900,52895,1600,1600,1600,1600,0
20231220,103800,52895,1600,1600,1600,1600,0
20231220,103700,52895,1600,1600,1600,1600,0
20231220,103600,52895,1600,1600,1600,1600,0
20231220,103500,52895,1600,1600,1600,1600,0
20231220,103400,52895,1600,1600,1600,1600,0
20231220,103300,52895,1600,1600,1600,1600,0
20231220,103200,52895,1600,1600,1600,1600,0
20231220,103100,52895,1600,1600,1600,1600,0
20231220,103000,52895,1600,1600,1600,1600,0
20231220,102900,52895,1600,1600,1600,1600,0
20231220,102800,52895,1600,1600,1600,1600,0
20231220,102700,52895,1600,1600,1600,1600,0
20231220,102600,52895,1600,1600,1600,1600,0
20231220,102500,52895,1600,1600,1600,1600,0
20231220,102400,52895,1600,1600,1600,1600,0
20231220,102300,52895,1600,1600,1600,1600,0
20231220,102200,52895,1600,1600,1600,1600,0
20231220,102100,52895,1600,1600,1600,1600,0
20231220,102000,52895,1600,1600,1600,1600,0
20231220,101900,52895,1600,1600,1600,1600,0
20231220,101800,52895,1600,1600,1600,1600,0
20231220,101700,52895,1600,1600,1600,1600,0
20231220,101600,52895,1600,1600,1600,1600,0
20231220,101500,52895,1600,1600,1600,1600,0
20231220,101400,52895,1600,1600,1600,1600,0
20231220,101300,52895,1600,1600,1600,1600,0
20231220,101200,52895,1600,1600,1600,1600,0
20231220,101100,52895,1600,1600,1600,1600,0
20231220,101000,52895,1600,1600,1600,1600,0
20231220,100900,52895,1600,1600,1600,1600,0
20231220,100800,52895,1600,1600,1600,1600,0
20231220,100700,52895,1600,1600,1600,1600,0
20231220,100600,52895,1600,1600,1600,1600,0
20231220,100500,52895,1600,1600,1600,1600,0
20231220,100400,52895,1600,1600,1600,1600,0
20231220,100300,52895,1600,1600,1600,1600,0
20231220,100200,52895,1600,1600,1600,1600,0
20231220,100100,52895,1600,1600,1600,1600,0
20231220,100000,52895,1600,1600,1600,1600,0
20231220,095900,52895,1600,1600,1600,1600,0
20231220,095800,52895,1600,1600,1600,1600,0
20231220,095700,52895,1600,1600,1600,1600,0
20231220,095600,52895,1600,1600,1600,1600,0
20231220,095500,52895,1600,1600,1600,1600,0
20231220,095400,52895,1600,1600,1600,1600,0
20231220,095300,52895,1600,1600,1600,1600,0
20231220,095200,52895,1600,1600,1600,1600,0
20231220,095100,52895,1600,1600,1600,1600,0
20231220,095000,52895,1600,1600,1600,1600,0
20231220,094900,52895,1600,1600,1600,1600,0
20231220,094800,52895,1600,1600,1600,1600,0
20231220,094700,52895,1600,1600,1600,1600,0
20231220,094600,52895,1600,1600,1600,1600,0
20231220,094500,52895,1600,1600,1600,1600,0
20231220,094400,52895,1600,1600,1600,1600,0
20231220,094300,52895,1600,1600,1600,1600,0
20231220,094200,52895,1600,1600,1600,1600,0
20231220,094100,52895,1600,1600,1600,1600,0
20231220,094000,52895,1600,1600,1600,1600,0
20231220,093900,52895,1600,1600,1600,1600,0
20231220,093800,52895,1600,1600,1600,1600,0
20231220,093700,52895,1600,1600,1600,1600,0
20231220,093600,52895,1600,1600,1600,1600,0
20231220,093500,52895,1600,1600,1600,1600,0
20231220,093400,52895,1600,1600,1600,1600,0
20231220,093300,52895,1600,1600,1600,1600,0
20231220,093200,52895,1600,1600,1600,1600,0
20231220,093100,52895,1600,1600,1600,1600,10
20231220,093000,36895,1700,1700,1700,1700,0
20231220,092900,36895,1700,1700,1700,1700,0
20231220,092800,36895,1700,1700,1700,1700,10
20231220,092700,19895,1895,1895,1895,1895,0
20231220,092600,19895,1895,1895,1895,1895,0
20231220,092500,19895,1895,1895,1895,1895,0
20231220,092400,19895,1895,1895,1895,1895,0
20231220,092300,19895,1895,1895,1895,1895,0
20231220,092200,19895,1895,1895,1895,1895,0
20231220,092100,19895,1895,1895,1895,1895,0
20231220,092000,19895,1895,1895,1895,1895,0
20231220,091900,19895,1895,1895,1895,1895,0
20231220,091800,19895,1895,1895,1895,1895,0
20231220,091700,19895,1895,1895,1895,1895,0
20231220,091600,19895,1895,1895,1895,1895,0
20231220,091500,19895,1895,1895,1895,1895,0
20231220,091400,19895,1895,1895,1895,1895,0
20231220,091300,19895,1895,1895,1895,1895,0
20231220,091200,19895,1895,1895,1895,1895,0
20231220,091100,19895,1895,1895,1895,1895,0
20231220,091000,19895,1895,1895,1895,1895,0
20231220,090900,19895,1895,1895,1895,1895,0
20231220,090800,19895,1895,1895,1895,1895,0
20231220,090700,19895,1895,1800,1895,1800,10
20231220,090600,1800,1800,1800,1800,1800,0
20231220,090500,1800,1800,1800,1800,1800,1
20231220,090400,0,1779,1779,1779,1779,0
20231220,090300,0,1779,1779,1779,1779,0
20231220,090200,0,1779,1779,1779,1779,0
20231220,090100,0,1779,1779,1779,1779,0
20231220,090000,0,1779,1779,1779,1779,0