KissMeData/377460/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,211900,0,1691,1691,1691,1691,0
20231205,211800,0,1691,1691,1691,1691,0
20231205,211700,0,1691,1691,1691,1691,0
20231205,211600,0,1691,1691,1691,1691,0
20231205,211500,0,1691,1691,1691,1691,0
20231205,211400,0,1691,1691,1691,1691,0
20231205,211300,0,1691,1691,1691,1691,0
20231205,211200,0,1691,1691,1691,1691,0
20231205,211100,0,1691,1691,1691,1691,0
20231205,211000,0,1691,1691,1691,1691,0
20231205,210900,0,1691,1691,1691,1691,0
20231205,210800,0,1691,1691,1691,1691,0
20231205,210700,0,1691,1691,1691,1691,0
20231205,210600,0,1691,1691,1691,1691,0
20231205,210500,0,1691,1691,1691,1691,0
20231205,210400,0,1691,1691,1691,1691,0
20231205,210300,0,1691,1691,1691,1691,0
20231205,210200,0,1691,1691,1691,1691,0
20231205,210100,0,1691,1691,1691,1691,0
20231205,210000,0,1691,1691,1691,1691,0
20231205,205900,0,1691,1691,1691,1691,0
20231205,205800,0,1691,1691,1691,1691,0
20231205,205700,0,1691,1691,1691,1691,0
20231205,205600,0,1691,1691,1691,1691,0
20231205,205500,0,1691,1691,1691,1691,0
20231205,205400,0,1691,1691,1691,1691,0
20231205,205300,0,1691,1691,1691,1691,0
20231205,205200,0,1691,1691,1691,1691,0
20231205,205100,0,1691,1691,1691,1691,0
20231205,205000,0,1691,1691,1691,1691,0
20231205,204900,0,1691,1691,1691,1691,0
20231205,204800,0,1691,1691,1691,1691,0
20231205,204700,0,1691,1691,1691,1691,0
20231205,204600,0,1691,1691,1691,1691,0
20231205,204500,0,1691,1691,1691,1691,0
20231205,204400,0,1691,1691,1691,1691,0
20231205,204300,0,1691,1691,1691,1691,0
20231205,204200,0,1691,1691,1691,1691,0
20231205,204100,0,1691,1691,1691,1691,0
20231205,204000,0,1691,1691,1691,1691,0
20231205,203900,0,1691,1691,1691,1691,0
20231205,203800,0,1691,1691,1691,1691,0
20231205,203700,0,1691,1691,1691,1691,0
20231205,203600,0,1691,1691,1691,1691,0
20231205,203500,0,1691,1691,1691,1691,0
20231205,203400,0,1691,1691,1691,1691,0
20231205,203300,0,1691,1691,1691,1691,0
20231205,203200,0,1691,1691,1691,1691,0
20231205,203100,0,1691,1691,1691,1691,0
20231205,203000,0,1691,1691,1691,1691,0
20231205,202900,0,1691,1691,1691,1691,0
20231205,202800,0,1691,1691,1691,1691,0
20231205,202700,0,1691,1691,1691,1691,0
20231205,202600,0,1691,1691,1691,1691,0
20231205,202500,0,1691,1691,1691,1691,0
20231205,202400,0,1691,1691,1691,1691,0
20231205,202300,0,1691,1691,1691,1691,0
20231205,202200,0,1691,1691,1691,1691,0
20231205,202100,0,1691,1691,1691,1691,0
20231205,202000,0,1691,1691,1691,1691,0
20231205,201900,0,1691,1691,1691,1691,0
20231205,201800,0,1691,1691,1691,1691,0
20231205,201700,0,1691,1691,1691,1691,0
20231205,201600,0,1691,1691,1691,1691,0
20231205,201500,0,1691,1691,1691,1691,0
20231205,201400,0,1691,1691,1691,1691,0
20231205,201300,0,1691,1691,1691,1691,0
20231205,201200,0,1691,1691,1691,1691,0
20231205,201100,0,1691,1691,1691,1691,0
20231205,201000,0,1691,1691,1691,1691,0
20231205,200900,0,1691,1691,1691,1691,0
20231205,200800,0,1691,1691,1691,1691,0
20231205,200700,0,1691,1691,1691,1691,0
20231205,200600,0,1691,1691,1691,1691,0
20231205,200500,0,1691,1691,1691,1691,0
20231205,200400,0,1691,1691,1691,1691,0
20231205,200300,0,1691,1691,1691,1691,0
20231205,200200,0,1691,1691,1691,1691,0
20231205,200100,0,1691,1691,1691,1691,0
20231205,200000,0,1691,1691,1691,1691,0
20231205,195900,0,1691,1691,1691,1691,0
20231205,195800,0,1691,1691,1691,1691,0
20231205,195700,0,1691,1691,1691,1691,0
20231205,195600,0,1691,1691,1691,1691,0
20231205,195500,0,1691,1691,1691,1691,0
20231205,195400,0,1691,1691,1691,1691,0
20231205,195300,0,1691,1691,1691,1691,0
20231205,195200,0,1691,1691,1691,1691,0
20231205,195100,0,1691,1691,1691,1691,0
20231205,195000,0,1691,1691,1691,1691,0
20231205,194900,0,1691,1691,1691,1691,0
20231205,194800,0,1691,1691,1691,1691,0
20231205,194700,0,1691,1691,1691,1691,0
20231205,194600,0,1691,1691,1691,1691,0
20231205,194500,0,1691,1691,1691,1691,0
20231205,194400,0,1691,1691,1691,1691,0
20231205,194300,0,1691,1691,1691,1691,0
20231205,194200,0,1691,1691,1691,1691,0
20231205,194100,0,1691,1691,1691,1691,0
20231205,194000,0,1691,1691,1691,1691,0
20231205,193900,0,1691,1691,1691,1691,0
20231205,193800,0,1691,1691,1691,1691,0
20231205,193700,0,1691,1691,1691,1691,0
20231205,193600,0,1691,1691,1691,1691,0
20231205,193500,0,1691,1691,1691,1691,0
20231205,193400,0,1691,1691,1691,1691,0
20231205,193300,0,1691,1691,1691,1691,0
20231205,193200,0,1691,1691,1691,1691,0
20231205,193100,0,1691,1691,1691,1691,0
20231205,193000,0,1691,1691,1691,1691,0
20231205,192900,0,1691,1691,1691,1691,0
20231205,192800,0,1691,1691,1691,1691,0
20231205,192700,0,1691,1691,1691,1691,0
20231205,192600,0,1691,1691,1691,1691,0
20231205,192500,0,1691,1691,1691,1691,0
20231205,192400,0,1691,1691,1691,1691,0
20231205,192300,0,1691,1691,1691,1691,0
20231205,192200,0,1691,1691,1691,1691,0
20231205,192100,0,1691,1691,1691,1691,0
20231205,192000,0,1691,1691,1691,1691,0
20231205,191900,0,1691,1691,1691,1691,0
20231205,191800,0,1691,1691,1691,1691,0
20231205,191700,0,1691,1691,1691,1691,0
20231205,191600,0,1691,1691,1691,1691,0
20231205,191500,0,1691,1691,1691,1691,0
20231205,191400,0,1691,1691,1691,1691,0
20231205,191300,0,1691,1691,1691,1691,0
20231205,191200,0,1691,1691,1691,1691,0
20231205,191100,0,1691,1691,1691,1691,0
20231205,191000,0,1691,1691,1691,1691,0
20231205,190900,0,1691,1691,1691,1691,0
20231205,190800,0,1691,1691,1691,1691,0
20231205,190700,0,1691,1691,1691,1691,0
20231205,190600,0,1691,1691,1691,1691,0
20231205,190500,0,1691,1691,1691,1691,0
20231205,190400,0,1691,1691,1691,1691,0
20231205,190300,0,1691,1691,1691,1691,0
20231205,190200,0,1691,1691,1691,1691,0
20231205,190100,0,1691,1691,1691,1691,0
20231205,190000,0,1691,1691,1691,1691,0
20231205,185900,0,1691,1691,1691,1691,0
20231205,185800,0,1691,1691,1691,1691,0
20231205,185700,0,1691,1691,1691,1691,0
20231205,185600,0,1691,1691,1691,1691,0
20231205,185500,0,1691,1691,1691,1691,0
20231205,185400,0,1691,1691,1691,1691,0
20231205,185300,0,1691,1691,1691,1691,0
20231205,185200,0,1691,1691,1691,1691,0
20231205,185100,0,1691,1691,1691,1691,0
20231205,185000,0,1691,1691,1691,1691,0
20231205,184900,0,1691,1691,1691,1691,0
20231205,184800,0,1691,1691,1691,1691,0
20231205,184700,0,1691,1691,1691,1691,0
20231205,184600,0,1691,1691,1691,1691,0
20231205,184500,0,1691,1691,1691,1691,0
20231205,184400,0,1691,1691,1691,1691,0
20231205,184300,0,1691,1691,1691,1691,0
20231205,184200,0,1691,1691,1691,1691,0
20231205,184100,0,1691,1691,1691,1691,0
20231205,184000,0,1691,1691,1691,1691,0
20231205,183900,0,1691,1691,1691,1691,0
20231205,183800,0,1691,1691,1691,1691,0
20231205,183700,0,1691,1691,1691,1691,0
20231205,183600,0,1691,1691,1691,1691,0
20231205,183500,0,1691,1691,1691,1691,0
20231205,183400,0,1691,1691,1691,1691,0
20231205,183300,0,1691,1691,1691,1691,0
20231205,183200,0,1691,1691,1691,1691,0
20231205,183100,0,1691,1691,1691,1691,0
20231205,183000,0,1691,1691,1691,1691,0
20231205,182900,0,1691,1691,1691,1691,0
20231205,182800,0,1691,1691,1691,1691,0
20231205,182700,0,1691,1691,1691,1691,0
20231205,182600,0,1691,1691,1691,1691,0
20231205,182500,0,1691,1691,1691,1691,0
20231205,182400,0,1691,1691,1691,1691,0
20231205,182300,0,1691,1691,1691,1691,0
20231205,182200,0,1691,1691,1691,1691,0
20231205,182100,0,1691,1691,1691,1691,0
20231205,182000,0,1691,1691,1691,1691,0
20231205,181900,0,1691,1691,1691,1691,0
20231205,181800,0,1691,1691,1691,1691,0
20231205,181700,0,1691,1691,1691,1691,0
20231205,181600,0,1691,1691,1691,1691,0
20231205,181500,0,1691,1691,1691,1691,0
20231205,181400,0,1691,1691,1691,1691,0
20231205,181300,0,1691,1691,1691,1691,0
20231205,181200,0,1691,1691,1691,1691,0
20231205,181100,0,1691,1691,1691,1691,0
20231205,181000,0,1691,1691,1691,1691,0
20231205,180900,0,1691,1691,1691,1691,0
20231205,180800,0,1691,1691,1691,1691,0
20231205,180700,0,1691,1691,1691,1691,0
20231205,180600,0,1691,1691,1691,1691,0
20231205,180500,0,1691,1691,1691,1691,0
20231205,180400,0,1691,1691,1691,1691,0
20231205,180300,0,1691,1691,1691,1691,0
20231205,180200,0,1691,1691,1691,1691,0
20231205,180100,0,1691,1691,1691,1691,0
20231205,180000,0,1691,1691,1691,1691,0
20231205,175900,0,1691,1691,1691,1691,0
20231205,175800,0,1691,1691,1691,1691,0
20231205,175700,0,1691,1691,1691,1691,0
20231205,175600,0,1691,1691,1691,1691,0
20231205,175500,0,1691,1691,1691,1691,0
20231205,175400,0,1691,1691,1691,1691,0
20231205,175300,0,1691,1691,1691,1691,0
20231205,175200,0,1691,1691,1691,1691,0
20231205,175100,0,1691,1691,1691,1691,0
20231205,175000,0,1691,1691,1691,1691,0
20231205,174900,0,1691,1691,1691,1691,0
20231205,174800,0,1691,1691,1691,1691,0
20231205,174700,0,1691,1691,1691,1691,0
20231205,174600,0,1691,1691,1691,1691,0
20231205,174500,0,1691,1691,1691,1691,0
20231205,174400,0,1691,1691,1691,1691,0
20231205,174300,0,1691,1691,1691,1691,0
20231205,174200,0,1691,1691,1691,1691,0
20231205,174100,0,1691,1691,1691,1691,0
20231205,174000,0,1691,1691,1691,1691,0
20231205,173900,0,1691,1691,1691,1691,0
20231205,173800,0,1691,1691,1691,1691,0
20231205,173700,0,1691,1691,1691,1691,0
20231205,173600,0,1691,1691,1691,1691,0
20231205,173500,0,1691,1691,1691,1691,0
20231205,173400,0,1691,1691,1691,1691,0
20231205,173300,0,1691,1691,1691,1691,0
20231205,173200,0,1691,1691,1691,1691,0
20231205,173100,0,1691,1691,1691,1691,0
20231205,173000,0,1691,1691,1691,1691,0
20231205,172900,0,1691,1691,1691,1691,0
20231205,172800,0,1691,1691,1691,1691,0
20231205,172700,0,1691,1691,1691,1691,0
20231205,172600,0,1691,1691,1691,1691,0
20231205,172500,0,1691,1691,1691,1691,0
20231205,172400,0,1691,1691,1691,1691,0
20231205,172300,0,1691,1691,1691,1691,0
20231205,172200,0,1691,1691,1691,1691,0
20231205,172100,0,1691,1691,1691,1691,0
20231205,172000,0,1691,1691,1691,1691,0
20231205,171900,0,1691,1691,1691,1691,0
20231205,171800,0,1691,1691,1691,1691,0
20231205,171700,0,1691,1691,1691,1691,0
20231205,171600,0,1691,1691,1691,1691,0
20231205,171500,0,1691,1691,1691,1691,0
20231205,171400,0,1691,1691,1691,1691,0
20231205,171300,0,1691,1691,1691,1691,0
20231205,171200,0,1691,1691,1691,1691,0
20231205,171100,0,1691,1691,1691,1691,0
20231205,171000,0,1691,1691,1691,1691,0
20231205,170900,0,1691,1691,1691,1691,0
20231205,170800,0,1691,1691,1691,1691,0
20231205,170700,0,1691,1691,1691,1691,0
20231205,170600,0,1691,1691,1691,1691,0
20231205,170500,0,1691,1691,1691,1691,0
20231205,170400,0,1691,1691,1691,1691,0
20231205,170300,0,1691,1691,1691,1691,0
20231205,170200,0,1691,1691,1691,1691,0
20231205,170100,0,1691,1691,1691,1691,0
20231205,170000,0,1691,1691,1691,1691,0
20231205,165900,0,1691,1691,1691,1691,0
20231205,165800,0,1691,1691,1691,1691,0
20231205,165700,0,1691,1691,1691,1691,0
20231205,165600,0,1691,1691,1691,1691,0
20231205,165500,0,1691,1691,1691,1691,0
20231205,165400,0,1691,1691,1691,1691,0
20231205,165300,0,1691,1691,1691,1691,0
20231205,165200,0,1691,1691,1691,1691,0
20231205,165100,0,1691,1691,1691,1691,0
20231205,165000,0,1691,1691,1691,1691,0
20231205,164900,0,1691,1691,1691,1691,0
20231205,164800,0,1691,1691,1691,1691,0
20231205,164700,0,1691,1691,1691,1691,0
20231205,164600,0,1691,1691,1691,1691,0
20231205,164500,0,1691,1691,1691,1691,0
20231205,164400,0,1691,1691,1691,1691,0
20231205,164300,0,1691,1691,1691,1691,0
20231205,164200,0,1691,1691,1691,1691,0
20231205,164100,0,1691,1691,1691,1691,0
20231205,164000,0,1691,1691,1691,1691,0
20231205,163900,0,1691,1691,1691,1691,0
20231205,163800,0,1691,1691,1691,1691,0
20231205,163700,0,1691,1691,1691,1691,0
20231205,163600,0,1691,1691,1691,1691,0
20231205,163500,0,1691,1691,1691,1691,0
20231205,163400,0,1691,1691,1691,1691,0
20231205,163300,0,1691,1691,1691,1691,0
20231205,163200,0,1691,1691,1691,1691,0
20231205,163100,0,1691,1691,1691,1691,0
20231205,163000,0,1691,1691,1691,1691,0
20231205,162900,0,1691,1691,1691,1691,0
20231205,162800,0,1691,1691,1691,1691,0
20231205,162700,0,1691,1691,1691,1691,0
20231205,162600,0,1691,1691,1691,1691,0
20231205,162500,0,1691,1691,1691,1691,0
20231205,162400,0,1691,1691,1691,1691,0
20231205,162300,0,1691,1691,1691,1691,0
20231205,162200,0,1691,1691,1691,1691,0
20231205,162100,0,1691,1691,1691,1691,0
20231205,162000,0,1691,1691,1691,1691,0
20231205,161900,0,1691,1691,1691,1691,0
20231205,161800,0,1691,1691,1691,1691,0
20231205,161700,0,1691,1691,1691,1691,0
20231205,161600,0,1691,1691,1691,1691,0
20231205,161500,0,1691,1691,1691,1691,0
20231205,161400,0,1691,1691,1691,1691,0
20231205,161300,0,1691,1691,1691,1691,0
20231205,161200,0,1691,1691,1691,1691,0
20231205,161100,0,1691,1691,1691,1691,0
20231205,161000,0,1691,1691,1691,1691,0
20231205,160900,0,1691,1691,1691,1691,0
20231205,160800,0,1691,1691,1691,1691,0
20231205,160700,0,1691,1691,1691,1691,0
20231205,160600,0,1691,1691,1691,1691,0
20231205,160500,0,1691,1691,1691,1691,0
20231205,160400,0,1691,1691,1691,1691,0
20231205,160300,0,1691,1691,1691,1691,0
20231205,160200,0,1691,1691,1691,1691,0
20231205,160100,0,1691,1691,1691,1691,0
20231205,160000,0,1691,1691,1691,1691,0
20231205,155900,0,1691,1691,1691,1691,0
20231205,155800,0,1691,1691,1691,1691,0
20231205,155700,0,1691,1691,1691,1691,0
20231205,155600,0,1691,1691,1691,1691,0
20231205,155500,0,1691,1691,1691,1691,0
20231205,155400,0,1691,1691,1691,1691,0
20231205,155300,0,1691,1691,1691,1691,0
20231205,155200,0,1691,1691,1691,1691,0
20231205,155100,0,1691,1691,1691,1691,0
20231205,155000,0,1691,1691,1691,1691,0
20231205,154900,0,1691,1691,1691,1691,0
20231205,154800,0,1691,1691,1691,1691,0
20231205,154700,0,1691,1691,1691,1691,0
20231205,154600,0,1691,1691,1691,1691,0
20231205,154500,0,1691,1691,1691,1691,0
20231205,154400,0,1691,1691,1691,1691,0
20231205,154300,0,1691,1691,1691,1691,0
20231205,154200,0,1691,1691,1691,1691,0
20231205,154100,0,1691,1691,1691,1691,0
20231205,154000,0,1691,1691,1691,1691,0
20231205,153900,0,1691,1691,1691,1691,0
20231205,153800,0,1691,1691,1691,1691,0
20231205,153700,0,1691,1691,1691,1691,0
20231205,153600,0,1691,1691,1691,1691,0
20231205,153500,0,1691,1691,1691,1691,0
20231205,153400,0,1691,1691,1691,1691,0
20231205,153300,0,1691,1691,1691,1691,0
20231205,153200,0,1691,1691,1691,1691,0
20231205,153100,0,1691,1691,1691,1691,0
20231205,153000,0,1691,1691,1691,1691,0
20231205,152900,0,1691,1691,1691,1691,0
20231205,152800,0,1691,1691,1691,1691,0
20231205,152700,0,1691,1691,1691,1691,0
20231205,152600,0,1691,1691,1691,1691,0
20231205,152500,0,1691,1691,1691,1691,0
20231205,152400,0,1691,1691,1691,1691,0
20231205,152300,0,1691,1691,1691,1691,0
20231205,152200,0,1691,1691,1691,1691,0
20231205,152100,0,1691,1691,1691,1691,0
20231205,152000,0,1691,1691,1691,1691,0
20231205,151900,0,1691,1691,1691,1691,0
20231205,151800,0,1691,1691,1691,1691,0
20231205,151700,0,1691,1691,1691,1691,0
20231205,151600,0,1691,1691,1691,1691,0
20231205,151500,0,1691,1691,1691,1691,0
20231205,151400,0,1691,1691,1691,1691,0
20231205,151300,0,1691,1691,1691,1691,0
20231205,151200,0,1691,1691,1691,1691,0
20231205,151100,0,1691,1691,1691,1691,0
20231205,151000,0,1691,1691,1691,1691,0
20231205,150900,0,1691,1691,1691,1691,0
20231205,150800,0,1691,1691,1691,1691,0
20231205,150700,0,1691,1691,1691,1691,0
20231205,150600,0,1691,1691,1691,1691,0
20231205,150500,0,1691,1691,1691,1691,0
20231205,150400,0,1691,1691,1691,1691,0
20231205,150300,0,1691,1691,1691,1691,0
20231205,150200,0,1691,1691,1691,1691,0
20231205,150100,0,1691,1691,1691,1691,0
20231205,150000,0,1691,1691,1691,1691,0
20231205,145900,0,1691,1691,1691,1691,0
20231205,145800,0,1691,1691,1691,1691,0
20231205,145700,0,1691,1691,1691,1691,0
20231205,145600,0,1691,1691,1691,1691,0
20231205,145500,0,1691,1691,1691,1691,0
20231205,145400,0,1691,1691,1691,1691,0
20231205,145300,0,1691,1691,1691,1691,0
20231205,145200,0,1691,1691,1691,1691,0
20231205,145100,0,1691,1691,1691,1691,0
20231205,145000,0,1691,1691,1691,1691,0
20231205,144900,0,1691,1691,1691,1691,0
20231205,144800,0,1691,1691,1691,1691,0
20231205,144700,0,1691,1691,1691,1691,0
20231205,144600,0,1691,1691,1691,1691,0
20231205,144500,0,1691,1691,1691,1691,0
20231205,144400,0,1691,1691,1691,1691,0
20231205,144300,0,1691,1691,1691,1691,0
20231205,144200,0,1691,1691,1691,1691,0
20231205,144100,0,1691,1691,1691,1691,0
20231205,144000,0,1691,1691,1691,1691,0
20231205,143900,0,1691,1691,1691,1691,0
20231205,143800,0,1691,1691,1691,1691,0
20231205,143700,0,1691,1691,1691,1691,0
20231205,143600,0,1691,1691,1691,1691,0
20231205,143500,0,1691,1691,1691,1691,0
20231205,143400,0,1691,1691,1691,1691,0
20231205,143300,0,1691,1691,1691,1691,0
20231205,143200,0,1691,1691,1691,1691,0
20231205,143100,0,1691,1691,1691,1691,0
20231205,143000,0,1691,1691,1691,1691,0
20231205,142900,0,1691,1691,1691,1691,0
20231205,142800,0,1691,1691,1691,1691,0
20231205,142700,0,1691,1691,1691,1691,0
20231205,142600,0,1691,1691,1691,1691,0
20231205,142500,0,1691,1691,1691,1691,0
20231205,142400,0,1691,1691,1691,1691,0
20231205,142300,0,1691,1691,1691,1691,0
20231205,142200,0,1691,1691,1691,1691,0
20231205,142100,0,1691,1691,1691,1691,0
20231205,142000,0,1691,1691,1691,1691,0
20231205,141900,0,1691,1691,1691,1691,0
20231205,141800,0,1691,1691,1691,1691,0
20231205,141700,0,1691,1691,1691,1691,0
20231205,141600,0,1691,1691,1691,1691,0
20231205,141500,0,1691,1691,1691,1691,0
20231205,141400,0,1691,1691,1691,1691,0
20231205,141300,0,1691,1691,1691,1691,0
20231205,141200,0,1691,1691,1691,1691,0
20231205,141100,0,1691,1691,1691,1691,0
20231205,141000,0,1691,1691,1691,1691,0
20231205,140900,0,1691,1691,1691,1691,0
20231205,140800,0,1691,1691,1691,1691,0
20231205,140700,0,1691,1691,1691,1691,0
20231205,140600,0,1691,1691,1691,1691,0
20231205,140500,0,1691,1691,1691,1691,0
20231205,140400,0,1691,1691,1691,1691,0
20231205,140300,0,1691,1691,1691,1691,0
20231205,140200,0,1691,1691,1691,1691,0
20231205,140100,0,1691,1691,1691,1691,0
20231205,140000,0,1691,1691,1691,1691,0
20231205,135900,0,1691,1691,1691,1691,0
20231205,135800,0,1691,1691,1691,1691,0
20231205,135700,0,1691,1691,1691,1691,0
20231205,135600,0,1691,1691,1691,1691,0
20231205,135500,0,1691,1691,1691,1691,0
20231205,135400,0,1691,1691,1691,1691,0
20231205,135300,0,1691,1691,1691,1691,0
20231205,135200,0,1691,1691,1691,1691,0
20231205,135100,0,1691,1691,1691,1691,0
20231205,135000,0,1691,1691,1691,1691,0
20231205,134900,0,1691,1691,1691,1691,0
20231205,134800,0,1691,1691,1691,1691,0
20231205,134700,0,1691,1691,1691,1691,0
20231205,134600,0,1691,1691,1691,1691,0
20231205,134500,0,1691,1691,1691,1691,0
20231205,134400,0,1691,1691,1691,1691,0
20231205,134300,0,1691,1691,1691,1691,0
20231205,134200,0,1691,1691,1691,1691,0
20231205,134100,0,1691,1691,1691,1691,0
20231205,134000,0,1691,1691,1691,1691,0
20231205,133900,0,1691,1691,1691,1691,0
20231205,133800,0,1691,1691,1691,1691,0
20231205,133700,0,1691,1691,1691,1691,0
20231205,133600,0,1691,1691,1691,1691,0
20231205,133500,0,1691,1691,1691,1691,0
20231205,133400,0,1691,1691,1691,1691,0
20231205,133300,0,1691,1691,1691,1691,0
20231205,133200,0,1691,1691,1691,1691,0
20231205,133100,0,1691,1691,1691,1691,0
20231205,133000,0,1691,1691,1691,1691,0
20231205,132900,0,1691,1691,1691,1691,0
20231205,132800,0,1691,1691,1691,1691,0
20231205,132700,0,1691,1691,1691,1691,0
20231205,132600,0,1691,1691,1691,1691,0
20231205,132500,0,1691,1691,1691,1691,0
20231205,132400,0,1691,1691,1691,1691,0
20231205,132300,0,1691,1691,1691,1691,0
20231205,132200,0,1691,1691,1691,1691,0
20231205,132100,0,1691,1691,1691,1691,0
20231205,132000,0,1691,1691,1691,1691,0
20231205,131900,0,1691,1691,1691,1691,0
20231205,131800,0,1691,1691,1691,1691,0
20231205,131700,0,1691,1691,1691,1691,0
20231205,131600,0,1691,1691,1691,1691,0
20231205,131500,0,1691,1691,1691,1691,0
20231205,131400,0,1691,1691,1691,1691,0
20231205,131300,0,1691,1691,1691,1691,0
20231205,131200,0,1691,1691,1691,1691,0
20231205,131100,0,1691,1691,1691,1691,0
20231205,131000,0,1691,1691,1691,1691,0
20231205,130900,0,1691,1691,1691,1691,0
20231205,130800,0,1691,1691,1691,1691,0
20231205,130700,0,1691,1691,1691,1691,0
20231205,130600,0,1691,1691,1691,1691,0
20231205,130500,0,1691,1691,1691,1691,0
20231205,130400,0,1691,1691,1691,1691,0
20231205,130300,0,1691,1691,1691,1691,0
20231205,130200,0,1691,1691,1691,1691,0
20231205,130100,0,1691,1691,1691,1691,0
20231205,130000,0,1691,1691,1691,1691,0
20231205,125900,0,1691,1691,1691,1691,0
20231205,125800,0,1691,1691,1691,1691,0
20231205,125700,0,1691,1691,1691,1691,0
20231205,125600,0,1691,1691,1691,1691,0
20231205,125500,0,1691,1691,1691,1691,0
20231205,125400,0,1691,1691,1691,1691,0
20231205,125300,0,1691,1691,1691,1691,0
20231205,125200,0,1691,1691,1691,1691,0
20231205,125100,0,1691,1691,1691,1691,0
20231205,125000,0,1691,1691,1691,1691,0
20231205,124900,0,1691,1691,1691,1691,0
20231205,124800,0,1691,1691,1691,1691,0
20231205,124700,0,1691,1691,1691,1691,0
20231205,124600,0,1691,1691,1691,1691,0
20231205,124500,0,1691,1691,1691,1691,0
20231205,124400,0,1691,1691,1691,1691,0
20231205,124300,0,1691,1691,1691,1691,0
20231205,124200,0,1691,1691,1691,1691,0
20231205,124100,0,1691,1691,1691,1691,0
20231205,124000,0,1691,1691,1691,1691,0
20231205,123900,0,1691,1691,1691,1691,0
20231205,123800,0,1691,1691,1691,1691,0
20231205,123700,0,1691,1691,1691,1691,0
20231205,123600,0,1691,1691,1691,1691,0
20231205,123500,0,1691,1691,1691,1691,0
20231205,123400,0,1691,1691,1691,1691,0
20231205,123300,0,1691,1691,1691,1691,0
20231205,123200,0,1691,1691,1691,1691,0
20231205,123100,0,1691,1691,1691,1691,0
20231205,123000,0,1691,1691,1691,1691,0
20231205,122900,0,1691,1691,1691,1691,0
20231205,122800,0,1691,1691,1691,1691,0
20231205,122700,0,1691,1691,1691,1691,0
20231205,122600,0,1691,1691,1691,1691,0
20231205,122500,0,1691,1691,1691,1691,0
20231205,122400,0,1691,1691,1691,1691,0
20231205,122300,0,1691,1691,1691,1691,0
20231205,122200,0,1691,1691,1691,1691,0
20231205,122100,0,1691,1691,1691,1691,0
20231205,122000,0,1691,1691,1691,1691,0
20231205,121900,0,1691,1691,1691,1691,0
20231205,121800,0,1691,1691,1691,1691,0
20231205,121700,0,1691,1691,1691,1691,0
20231205,121600,0,1691,1691,1691,1691,0
20231205,121500,0,1691,1691,1691,1691,0
20231205,121400,0,1691,1691,1691,1691,0
20231205,121300,0,1691,1691,1691,1691,0
20231205,121200,0,1691,1691,1691,1691,0
20231205,121100,0,1691,1691,1691,1691,0
20231205,121000,0,1691,1691,1691,1691,0
20231205,120900,0,1691,1691,1691,1691,0
20231205,120800,0,1691,1691,1691,1691,0
20231205,120700,0,1691,1691,1691,1691,0
20231205,120600,0,1691,1691,1691,1691,0
20231205,120500,0,1691,1691,1691,1691,0
20231205,120400,0,1691,1691,1691,1691,0
20231205,120300,0,1691,1691,1691,1691,0
20231205,120200,0,1691,1691,1691,1691,0
20231205,120100,0,1691,1691,1691,1691,0
20231205,120000,0,1691,1691,1691,1691,0
20231205,115900,0,1691,1691,1691,1691,0
20231205,115800,0,1691,1691,1691,1691,0
20231205,115700,0,1691,1691,1691,1691,0
20231205,115600,0,1691,1691,1691,1691,0
20231205,115500,0,1691,1691,1691,1691,0
20231205,115400,0,1691,1691,1691,1691,0
20231205,115300,0,1691,1691,1691,1691,0
20231205,115200,0,1691,1691,1691,1691,0
20231205,115100,0,1691,1691,1691,1691,0
20231205,115000,0,1691,1691,1691,1691,0
20231205,114900,0,1691,1691,1691,1691,0
20231205,114800,0,1691,1691,1691,1691,0
20231205,114700,0,1691,1691,1691,1691,0
20231205,114600,0,1691,1691,1691,1691,0
20231205,114500,0,1691,1691,1691,1691,0
20231205,114400,0,1691,1691,1691,1691,0
20231205,114300,0,1691,1691,1691,1691,0
20231205,114200,0,1691,1691,1691,1691,0
20231205,114100,0,1691,1691,1691,1691,0
20231205,114000,0,1691,1691,1691,1691,0
20231205,113900,0,1691,1691,1691,1691,0
20231205,113800,0,1691,1691,1691,1691,0
20231205,113700,0,1691,1691,1691,1691,0
20231205,113600,0,1691,1691,1691,1691,0
20231205,113500,0,1691,1691,1691,1691,0
20231205,113400,0,1691,1691,1691,1691,0
20231205,113300,0,1691,1691,1691,1691,0
20231205,113200,0,1691,1691,1691,1691,0
20231205,113100,0,1691,1691,1691,1691,0
20231205,113000,0,1691,1691,1691,1691,0
20231205,112900,0,1691,1691,1691,1691,0
20231205,112800,0,1691,1691,1691,1691,0
20231205,112700,0,1691,1691,1691,1691,0
20231205,112600,0,1691,1691,1691,1691,0
20231205,112500,0,1691,1691,1691,1691,0
20231205,112400,0,1691,1691,1691,1691,0
20231205,112300,0,1691,1691,1691,1691,0
20231205,112200,0,1691,1691,1691,1691,0
20231205,112100,0,1691,1691,1691,1691,0
20231205,112000,0,1691,1691,1691,1691,0
20231205,111900,0,1691,1691,1691,1691,0
20231205,111800,0,1691,1691,1691,1691,0
20231205,111700,0,1691,1691,1691,1691,0
20231205,111600,0,1691,1691,1691,1691,0
20231205,111500,0,1691,1691,1691,1691,0
20231205,111400,0,1691,1691,1691,1691,0
20231205,111300,0,1691,1691,1691,1691,0
20231205,111200,0,1691,1691,1691,1691,0
20231205,111100,0,1691,1691,1691,1691,0
20231205,111000,0,1691,1691,1691,1691,0
20231205,110900,0,1691,1691,1691,1691,0
20231205,110800,0,1691,1691,1691,1691,0
20231205,110700,0,1691,1691,1691,1691,0
20231205,110600,0,1691,1691,1691,1691,0
20231205,110500,0,1691,1691,1691,1691,0
20231205,110400,0,1691,1691,1691,1691,0
20231205,110300,0,1691,1691,1691,1691,0
20231205,110200,0,1691,1691,1691,1691,0
20231205,110100,0,1691,1691,1691,1691,0
20231205,110000,0,1691,1691,1691,1691,0
20231205,105900,0,1691,1691,1691,1691,0
20231205,105800,0,1691,1691,1691,1691,0
20231205,105700,0,1691,1691,1691,1691,0
20231205,105600,0,1691,1691,1691,1691,0
20231205,105500,0,1691,1691,1691,1691,0
20231205,105400,0,1691,1691,1691,1691,0
20231205,105300,0,1691,1691,1691,1691,0
20231205,105200,0,1691,1691,1691,1691,0
20231205,105100,0,1691,1691,1691,1691,0
20231205,105000,0,1691,1691,1691,1691,0
20231205,104900,0,1691,1691,1691,1691,0
20231205,104800,0,1691,1691,1691,1691,0
20231205,104700,0,1691,1691,1691,1691,0
20231205,104600,0,1691,1691,1691,1691,0
20231205,104500,0,1691,1691,1691,1691,0
20231205,104400,0,1691,1691,1691,1691,0
20231205,104300,0,1691,1691,1691,1691,0
20231205,104200,0,1691,1691,1691,1691,0
20231205,104100,0,1691,1691,1691,1691,0
20231205,104000,0,1691,1691,1691,1691,0
20231205,103900,0,1691,1691,1691,1691,0
20231205,103800,0,1691,1691,1691,1691,0
20231205,103700,0,1691,1691,1691,1691,0
20231205,103600,0,1691,1691,1691,1691,0
20231205,103500,0,1691,1691,1691,1691,0
20231205,103400,0,1691,1691,1691,1691,0
20231205,103300,0,1691,1691,1691,1691,0
20231205,103200,0,1691,1691,1691,1691,0
20231205,103100,0,1691,1691,1691,1691,0
20231205,103000,0,1691,1691,1691,1691,0
20231205,102900,0,1691,1691,1691,1691,0
20231205,102800,0,1691,1691,1691,1691,0
20231205,102700,0,1691,1691,1691,1691,0
20231205,102600,0,1691,1691,1691,1691,0
20231205,102500,0,1691,1691,1691,1691,0
20231205,102400,0,1691,1691,1691,1691,0
20231205,102300,0,1691,1691,1691,1691,0
20231205,102200,0,1691,1691,1691,1691,0
20231205,102100,0,1691,1691,1691,1691,0
20231205,102000,0,1691,1691,1691,1691,0
20231205,101900,0,1691,1691,1691,1691,0
20231205,101800,0,1691,1691,1691,1691,0
20231205,101700,0,1691,1691,1691,1691,0
20231205,101600,0,1691,1691,1691,1691,0
20231205,101500,0,1691,1691,1691,1691,0
20231205,101400,0,1691,1691,1691,1691,0
20231205,101300,0,1691,1691,1691,1691,0
20231205,101200,0,1691,1691,1691,1691,0
20231205,101100,0,1691,1691,1691,1691,0
20231205,101000,0,1691,1691,1691,1691,0
20231205,100900,0,1691,1691,1691,1691,0
20231205,100800,0,1691,1691,1691,1691,0
20231205,100700,0,1691,1691,1691,1691,0
20231205,100600,0,1691,1691,1691,1691,0
20231205,100500,0,1691,1691,1691,1691,0
20231205,100400,0,1691,1691,1691,1691,0
20231205,100300,0,1691,1691,1691,1691,0
20231205,100200,0,1691,1691,1691,1691,0
20231205,100100,0,1691,1691,1691,1691,0
20231205,100000,0,1691,1691,1691,1691,0
20231205,095900,0,1691,1691,1691,1691,0
20231205,095800,0,1691,1691,1691,1691,0
20231205,095700,0,1691,1691,1691,1691,0
20231205,095600,0,1691,1691,1691,1691,0
20231205,095500,0,1691,1691,1691,1691,0
20231205,095400,0,1691,1691,1691,1691,0
20231205,095300,0,1691,1691,1691,1691,0
20231205,095200,0,1691,1691,1691,1691,0
20231205,095100,0,1691,1691,1691,1691,0
20231205,095000,0,1691,1691,1691,1691,0
20231205,094900,0,1691,1691,1691,1691,0
20231205,094800,0,1691,1691,1691,1691,0
20231205,094700,0,1691,1691,1691,1691,0
20231205,094600,0,1691,1691,1691,1691,0
20231205,094500,0,1691,1691,1691,1691,0
20231205,094400,0,1691,1691,1691,1691,0
20231205,094300,0,1691,1691,1691,1691,0
20231205,094200,0,1691,1691,1691,1691,0
20231205,094100,0,1691,1691,1691,1691,0
20231205,094000,0,1691,1691,1691,1691,0
20231205,093900,0,1691,1691,1691,1691,0
20231205,093800,0,1691,1691,1691,1691,0
20231205,093700,0,1691,1691,1691,1691,0
20231205,093600,0,1691,1691,1691,1691,0
20231205,093500,0,1691,1691,1691,1691,0
20231205,093400,0,1691,1691,1691,1691,0
20231205,093300,0,1691,1691,1691,1691,0
20231205,093200,0,1691,1691,1691,1691,0
20231205,093100,0,1691,1691,1691,1691,0
20231205,093000,0,1691,1691,1691,1691,0
20231205,092900,0,1691,1691,1691,1691,0
20231205,092800,0,1691,1691,1691,1691,0
20231205,092700,0,1691,1691,1691,1691,0
20231205,092600,0,1691,1691,1691,1691,0
20231205,092500,0,1691,1691,1691,1691,0
20231205,092400,0,1691,1691,1691,1691,0
20231205,092300,0,1691,1691,1691,1691,0
20231205,092200,0,1691,1691,1691,1691,0
20231205,092100,0,1691,1691,1691,1691,0
20231205,092000,0,1691,1691,1691,1691,0
20231205,091900,0,1691,1691,1691,1691,0
20231205,091800,0,1691,1691,1691,1691,0
20231205,091700,0,1691,1691,1691,1691,0
20231205,091600,0,1691,1691,1691,1691,0
20231205,091500,0,1691,1691,1691,1691,0
20231205,091400,0,1691,1691,1691,1691,0
20231205,091300,0,1691,1691,1691,1691,0
20231205,091200,0,1691,1691,1691,1691,0
20231205,091100,0,1691,1691,1691,1691,0
20231205,091000,0,1691,1691,1691,1691,0
20231205,090900,0,1691,1691,1691,1691,0
20231205,090800,0,1691,1691,1691,1691,0
20231205,090700,0,1691,1691,1691,1691,0
20231205,090600,0,1691,1691,1691,1691,0
20231205,090500,0,1691,1691,1691,1691,0
20231205,090400,0,1691,1691,1691,1691,0
20231205,090300,0,1691,1691,1691,1691,0
20231205,090200,0,1691,1691,1691,1691,0
20231205,090100,0,1691,1691,1691,1691,0
20231205,090000,0,1691,1691,1691,1691,0