KissMeData/377460/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,212600,0,1691,1691,1691,1691,0
20231228,212500,0,1691,1691,1691,1691,0
20231228,212400,0,1691,1691,1691,1691,0
20231228,212300,0,1691,1691,1691,1691,0
20231228,212200,0,1691,1691,1691,1691,0
20231228,212100,0,1691,1691,1691,1691,0
20231228,212000,0,1691,1691,1691,1691,0
20231228,211900,0,1691,1691,1691,1691,0
20231228,211800,0,1691,1691,1691,1691,0
20231228,211700,0,1691,1691,1691,1691,0
20231228,211600,0,1691,1691,1691,1691,0
20231228,211500,0,1691,1691,1691,1691,0
20231228,211400,0,1691,1691,1691,1691,0
20231228,211300,0,1691,1691,1691,1691,0
20231228,211200,0,1691,1691,1691,1691,0
20231228,211100,0,1691,1691,1691,1691,0
20231228,211000,0,1691,1691,1691,1691,0
20231228,210900,0,1691,1691,1691,1691,0
20231228,210800,0,1691,1691,1691,1691,0
20231228,210700,0,1691,1691,1691,1691,0
20231228,210600,0,1691,1691,1691,1691,0
20231228,210500,0,1691,1691,1691,1691,0
20231228,210400,0,1691,1691,1691,1691,0
20231228,210300,0,1691,1691,1691,1691,0
20231228,210200,0,1691,1691,1691,1691,0
20231228,210100,0,1691,1691,1691,1691,0
20231228,210000,0,1691,1691,1691,1691,0
20231228,205900,0,1691,1691,1691,1691,0
20231228,205800,0,1691,1691,1691,1691,0
20231228,205700,0,1691,1691,1691,1691,0
20231228,205600,0,1691,1691,1691,1691,0
20231228,205500,0,1691,1691,1691,1691,0
20231228,205400,0,1691,1691,1691,1691,0
20231228,205300,0,1691,1691,1691,1691,0
20231228,205200,0,1691,1691,1691,1691,0
20231228,205100,0,1691,1691,1691,1691,0
20231228,205000,0,1691,1691,1691,1691,0
20231228,204900,0,1691,1691,1691,1691,0
20231228,204800,0,1691,1691,1691,1691,0
20231228,204700,0,1691,1691,1691,1691,0
20231228,204600,0,1691,1691,1691,1691,0
20231228,204500,0,1691,1691,1691,1691,0
20231228,204400,0,1691,1691,1691,1691,0
20231228,204300,0,1691,1691,1691,1691,0
20231228,204200,0,1691,1691,1691,1691,0
20231228,204100,0,1691,1691,1691,1691,0
20231228,204000,0,1691,1691,1691,1691,0
20231228,203900,0,1691,1691,1691,1691,0
20231228,203800,0,1691,1691,1691,1691,0
20231228,203700,0,1691,1691,1691,1691,0
20231228,203600,0,1691,1691,1691,1691,0
20231228,203500,0,1691,1691,1691,1691,0
20231228,203400,0,1691,1691,1691,1691,0
20231228,203300,0,1691,1691,1691,1691,0
20231228,203200,0,1691,1691,1691,1691,0
20231228,203100,0,1691,1691,1691,1691,0
20231228,203000,0,1691,1691,1691,1691,0
20231228,202900,0,1691,1691,1691,1691,0
20231228,202800,0,1691,1691,1691,1691,0
20231228,202700,0,1691,1691,1691,1691,0
20231228,202600,0,1691,1691,1691,1691,0
20231228,202500,0,1691,1691,1691,1691,0
20231228,202400,0,1691,1691,1691,1691,0
20231228,202300,0,1691,1691,1691,1691,0
20231228,202200,0,1691,1691,1691,1691,0
20231228,202100,0,1691,1691,1691,1691,0
20231228,202000,0,1691,1691,1691,1691,0
20231228,201900,0,1691,1691,1691,1691,0
20231228,201800,0,1691,1691,1691,1691,0
20231228,201700,0,1691,1691,1691,1691,0
20231228,201600,0,1691,1691,1691,1691,0
20231228,201500,0,1691,1691,1691,1691,0
20231228,201400,0,1691,1691,1691,1691,0
20231228,201300,0,1691,1691,1691,1691,0
20231228,201200,0,1691,1691,1691,1691,0
20231228,201100,0,1691,1691,1691,1691,0
20231228,201000,0,1691,1691,1691,1691,0
20231228,200900,0,1691,1691,1691,1691,0
20231228,200800,0,1691,1691,1691,1691,0
20231228,200700,0,1691,1691,1691,1691,0
20231228,200600,0,1691,1691,1691,1691,0
20231228,200500,0,1691,1691,1691,1691,0
20231228,200400,0,1691,1691,1691,1691,0
20231228,200300,0,1691,1691,1691,1691,0
20231228,200200,0,1691,1691,1691,1691,0
20231228,200100,0,1691,1691,1691,1691,0
20231228,200000,0,1691,1691,1691,1691,0
20231228,195900,0,1691,1691,1691,1691,0
20231228,195800,0,1691,1691,1691,1691,0
20231228,195700,0,1691,1691,1691,1691,0
20231228,195600,0,1691,1691,1691,1691,0
20231228,195500,0,1691,1691,1691,1691,0
20231228,195400,0,1691,1691,1691,1691,0
20231228,195300,0,1691,1691,1691,1691,0
20231228,195200,0,1691,1691,1691,1691,0
20231228,195100,0,1691,1691,1691,1691,0
20231228,195000,0,1691,1691,1691,1691,0
20231228,194900,0,1691,1691,1691,1691,0
20231228,194800,0,1691,1691,1691,1691,0
20231228,194700,0,1691,1691,1691,1691,0
20231228,194600,0,1691,1691,1691,1691,0
20231228,194500,0,1691,1691,1691,1691,0
20231228,194400,0,1691,1691,1691,1691,0
20231228,194300,0,1691,1691,1691,1691,0
20231228,194200,0,1691,1691,1691,1691,0
20231228,194100,0,1691,1691,1691,1691,0
20231228,194000,0,1691,1691,1691,1691,0
20231228,193900,0,1691,1691,1691,1691,0
20231228,193800,0,1691,1691,1691,1691,0
20231228,193700,0,1691,1691,1691,1691,0
20231228,193600,0,1691,1691,1691,1691,0
20231228,193500,0,1691,1691,1691,1691,0
20231228,193400,0,1691,1691,1691,1691,0
20231228,193300,0,1691,1691,1691,1691,0
20231228,193200,0,1691,1691,1691,1691,0
20231228,193100,0,1691,1691,1691,1691,0
20231228,193000,0,1691,1691,1691,1691,0
20231228,192900,0,1691,1691,1691,1691,0
20231228,192800,0,1691,1691,1691,1691,0
20231228,192700,0,1691,1691,1691,1691,0
20231228,192600,0,1691,1691,1691,1691,0
20231228,192500,0,1691,1691,1691,1691,0
20231228,192400,0,1691,1691,1691,1691,0
20231228,192300,0,1691,1691,1691,1691,0
20231228,192200,0,1691,1691,1691,1691,0
20231228,192100,0,1691,1691,1691,1691,0
20231228,192000,0,1691,1691,1691,1691,0
20231228,191900,0,1691,1691,1691,1691,0
20231228,191800,0,1691,1691,1691,1691,0
20231228,191700,0,1691,1691,1691,1691,0
20231228,191600,0,1691,1691,1691,1691,0
20231228,191500,0,1691,1691,1691,1691,0
20231228,191400,0,1691,1691,1691,1691,0
20231228,191300,0,1691,1691,1691,1691,0
20231228,191200,0,1691,1691,1691,1691,0
20231228,191100,0,1691,1691,1691,1691,0
20231228,191000,0,1691,1691,1691,1691,0
20231228,190900,0,1691,1691,1691,1691,0
20231228,190800,0,1691,1691,1691,1691,0
20231228,190700,0,1691,1691,1691,1691,0
20231228,190600,0,1691,1691,1691,1691,0
20231228,190500,0,1691,1691,1691,1691,0
20231228,190400,0,1691,1691,1691,1691,0
20231228,190300,0,1691,1691,1691,1691,0
20231228,190200,0,1691,1691,1691,1691,0
20231228,190100,0,1691,1691,1691,1691,0
20231228,190000,0,1691,1691,1691,1691,0
20231228,185900,0,1691,1691,1691,1691,0
20231228,185800,0,1691,1691,1691,1691,0
20231228,185700,0,1691,1691,1691,1691,0
20231228,185600,0,1691,1691,1691,1691,0
20231228,185500,0,1691,1691,1691,1691,0
20231228,185400,0,1691,1691,1691,1691,0
20231228,185300,0,1691,1691,1691,1691,0
20231228,185200,0,1691,1691,1691,1691,0
20231228,185100,0,1691,1691,1691,1691,0
20231228,185000,0,1691,1691,1691,1691,0
20231228,184900,0,1691,1691,1691,1691,0
20231228,184800,0,1691,1691,1691,1691,0
20231228,184700,0,1691,1691,1691,1691,0
20231228,184600,0,1691,1691,1691,1691,0
20231228,184500,0,1691,1691,1691,1691,0
20231228,184400,0,1691,1691,1691,1691,0
20231228,184300,0,1691,1691,1691,1691,0
20231228,184200,0,1691,1691,1691,1691,0
20231228,184100,0,1691,1691,1691,1691,0
20231228,184000,0,1691,1691,1691,1691,0
20231228,183900,0,1691,1691,1691,1691,0
20231228,183800,0,1691,1691,1691,1691,0
20231228,183700,0,1691,1691,1691,1691,0
20231228,183600,0,1691,1691,1691,1691,0
20231228,183500,0,1691,1691,1691,1691,0
20231228,183400,0,1691,1691,1691,1691,0
20231228,183300,0,1691,1691,1691,1691,0
20231228,183200,0,1691,1691,1691,1691,0
20231228,183100,0,1691,1691,1691,1691,0
20231228,183000,0,1691,1691,1691,1691,0
20231228,182900,0,1691,1691,1691,1691,0
20231228,182800,0,1691,1691,1691,1691,0
20231228,182700,0,1691,1691,1691,1691,0
20231228,182600,0,1691,1691,1691,1691,0
20231228,182500,0,1691,1691,1691,1691,0
20231228,182400,0,1691,1691,1691,1691,0
20231228,182300,0,1691,1691,1691,1691,0
20231228,182200,0,1691,1691,1691,1691,0
20231228,182100,0,1691,1691,1691,1691,0
20231228,182000,0,1691,1691,1691,1691,0
20231228,181900,0,1691,1691,1691,1691,0
20231228,181800,0,1691,1691,1691,1691,0
20231228,181700,0,1691,1691,1691,1691,0
20231228,181600,0,1691,1691,1691,1691,0
20231228,181500,0,1691,1691,1691,1691,0
20231228,181400,0,1691,1691,1691,1691,0
20231228,181300,0,1691,1691,1691,1691,0
20231228,181200,0,1691,1691,1691,1691,0
20231228,181100,0,1691,1691,1691,1691,0
20231228,181000,0,1691,1691,1691,1691,0
20231228,180900,0,1691,1691,1691,1691,0
20231228,180800,0,1691,1691,1691,1691,0
20231228,180700,0,1691,1691,1691,1691,0
20231228,180600,0,1691,1691,1691,1691,0
20231228,180500,0,1691,1691,1691,1691,0
20231228,180400,0,1691,1691,1691,1691,0
20231228,180300,0,1691,1691,1691,1691,0
20231228,180200,0,1691,1691,1691,1691,0
20231228,180100,0,1691,1691,1691,1691,0
20231228,180000,0,1691,1691,1691,1691,0
20231228,175900,0,1691,1691,1691,1691,0
20231228,175800,0,1691,1691,1691,1691,0
20231228,175700,0,1691,1691,1691,1691,0
20231228,175600,0,1691,1691,1691,1691,0
20231228,175500,0,1691,1691,1691,1691,0
20231228,175400,0,1691,1691,1691,1691,0
20231228,175300,0,1691,1691,1691,1691,0
20231228,175200,0,1691,1691,1691,1691,0
20231228,175100,0,1691,1691,1691,1691,0
20231228,175000,0,1691,1691,1691,1691,0
20231228,174900,0,1691,1691,1691,1691,0
20231228,174800,0,1691,1691,1691,1691,0
20231228,174700,0,1691,1691,1691,1691,0
20231228,174600,0,1691,1691,1691,1691,0
20231228,174500,0,1691,1691,1691,1691,0
20231228,174400,0,1691,1691,1691,1691,0
20231228,174300,0,1691,1691,1691,1691,0
20231228,174200,0,1691,1691,1691,1691,0
20231228,174100,0,1691,1691,1691,1691,0
20231228,174000,0,1691,1691,1691,1691,0
20231228,173900,0,1691,1691,1691,1691,0
20231228,173800,0,1691,1691,1691,1691,0
20231228,173700,0,1691,1691,1691,1691,0
20231228,173600,0,1691,1691,1691,1691,0
20231228,173500,0,1691,1691,1691,1691,0
20231228,173400,0,1691,1691,1691,1691,0
20231228,173300,0,1691,1691,1691,1691,0
20231228,173200,0,1691,1691,1691,1691,0
20231228,173100,0,1691,1691,1691,1691,0
20231228,173000,0,1691,1691,1691,1691,0
20231228,172900,0,1691,1691,1691,1691,0
20231228,172800,0,1691,1691,1691,1691,0
20231228,172700,0,1691,1691,1691,1691,0
20231228,172600,0,1691,1691,1691,1691,0
20231228,172500,0,1691,1691,1691,1691,0
20231228,172400,0,1691,1691,1691,1691,0
20231228,172300,0,1691,1691,1691,1691,0
20231228,172200,0,1691,1691,1691,1691,0
20231228,172100,0,1691,1691,1691,1691,0
20231228,172000,0,1691,1691,1691,1691,0
20231228,171900,0,1691,1691,1691,1691,0
20231228,171800,0,1691,1691,1691,1691,0
20231228,171700,0,1691,1691,1691,1691,0
20231228,171600,0,1691,1691,1691,1691,0
20231228,171500,0,1691,1691,1691,1691,0
20231228,171400,0,1691,1691,1691,1691,0
20231228,171300,0,1691,1691,1691,1691,0
20231228,171200,0,1691,1691,1691,1691,0
20231228,171100,0,1691,1691,1691,1691,0
20231228,171000,0,1691,1691,1691,1691,0
20231228,170900,0,1691,1691,1691,1691,0
20231228,170800,0,1691,1691,1691,1691,0
20231228,170700,0,1691,1691,1691,1691,0
20231228,170600,0,1691,1691,1691,1691,0
20231228,170500,0,1691,1691,1691,1691,0
20231228,170400,0,1691,1691,1691,1691,0
20231228,170300,0,1691,1691,1691,1691,0
20231228,170200,0,1691,1691,1691,1691,0
20231228,170100,0,1691,1691,1691,1691,0
20231228,170000,0,1691,1691,1691,1691,0
20231228,165900,0,1691,1691,1691,1691,0
20231228,165800,0,1691,1691,1691,1691,0
20231228,165700,0,1691,1691,1691,1691,0
20231228,165600,0,1691,1691,1691,1691,0
20231228,165500,0,1691,1691,1691,1691,0
20231228,165400,0,1691,1691,1691,1691,0
20231228,165300,0,1691,1691,1691,1691,0
20231228,165200,0,1691,1691,1691,1691,0
20231228,165100,0,1691,1691,1691,1691,0
20231228,165000,0,1691,1691,1691,1691,0
20231228,164900,0,1691,1691,1691,1691,0
20231228,164800,0,1691,1691,1691,1691,0
20231228,164700,0,1691,1691,1691,1691,0
20231228,164600,0,1691,1691,1691,1691,0
20231228,164500,0,1691,1691,1691,1691,0
20231228,164400,0,1691,1691,1691,1691,0
20231228,164300,0,1691,1691,1691,1691,0
20231228,164200,0,1691,1691,1691,1691,0
20231228,164100,0,1691,1691,1691,1691,0
20231228,164000,0,1691,1691,1691,1691,0
20231228,163900,0,1691,1691,1691,1691,0
20231228,163800,0,1691,1691,1691,1691,0
20231228,163700,0,1691,1691,1691,1691,0
20231228,163600,0,1691,1691,1691,1691,0
20231228,163500,0,1691,1691,1691,1691,0
20231228,163400,0,1691,1691,1691,1691,0
20231228,163300,0,1691,1691,1691,1691,0
20231228,163200,0,1691,1691,1691,1691,0
20231228,163100,0,1691,1691,1691,1691,0
20231228,163000,0,1691,1691,1691,1691,0
20231228,162900,0,1691,1691,1691,1691,0
20231228,162800,0,1691,1691,1691,1691,0
20231228,162700,0,1691,1691,1691,1691,0
20231228,162600,0,1691,1691,1691,1691,0
20231228,162500,0,1691,1691,1691,1691,0
20231228,162400,0,1691,1691,1691,1691,0
20231228,162300,0,1691,1691,1691,1691,0
20231228,162200,0,1691,1691,1691,1691,0
20231228,162100,0,1691,1691,1691,1691,0
20231228,162000,0,1691,1691,1691,1691,0
20231228,161900,0,1691,1691,1691,1691,0
20231228,161800,0,1691,1691,1691,1691,0
20231228,161700,0,1691,1691,1691,1691,0
20231228,161600,0,1691,1691,1691,1691,0
20231228,161500,0,1691,1691,1691,1691,0
20231228,161400,0,1691,1691,1691,1691,0
20231228,161300,0,1691,1691,1691,1691,0
20231228,161200,0,1691,1691,1691,1691,0
20231228,161100,0,1691,1691,1691,1691,0
20231228,161000,0,1691,1691,1691,1691,0
20231228,160900,0,1691,1691,1691,1691,0
20231228,160800,0,1691,1691,1691,1691,0
20231228,160700,0,1691,1691,1691,1691,0
20231228,160600,0,1691,1691,1691,1691,0
20231228,160500,0,1691,1691,1691,1691,0
20231228,160400,0,1691,1691,1691,1691,0
20231228,160300,0,1691,1691,1691,1691,0
20231228,160200,0,1691,1691,1691,1691,0
20231228,160100,0,1691,1691,1691,1691,0
20231228,160000,0,1691,1691,1691,1691,0
20231228,155900,0,1691,1691,1691,1691,0
20231228,155800,0,1691,1691,1691,1691,0
20231228,155700,0,1691,1691,1691,1691,0
20231228,155600,0,1691,1691,1691,1691,0
20231228,155500,0,1691,1691,1691,1691,0
20231228,155400,0,1691,1691,1691,1691,0
20231228,155300,0,1691,1691,1691,1691,0
20231228,155200,0,1691,1691,1691,1691,0
20231228,155100,0,1691,1691,1691,1691,0
20231228,155000,0,1691,1691,1691,1691,0
20231228,154900,0,1691,1691,1691,1691,0
20231228,154800,0,1691,1691,1691,1691,0
20231228,154700,0,1691,1691,1691,1691,0
20231228,154600,0,1691,1691,1691,1691,0
20231228,154500,0,1691,1691,1691,1691,0
20231228,154400,0,1691,1691,1691,1691,0
20231228,154300,0,1691,1691,1691,1691,0
20231228,154200,0,1691,1691,1691,1691,0
20231228,154100,0,1691,1691,1691,1691,0
20231228,154000,0,1691,1691,1691,1691,0
20231228,153900,0,1691,1691,1691,1691,0
20231228,153800,0,1691,1691,1691,1691,0
20231228,153700,0,1691,1691,1691,1691,0
20231228,153600,0,1691,1691,1691,1691,0
20231228,153500,0,1691,1691,1691,1691,0
20231228,153400,0,1691,1691,1691,1691,0
20231228,153300,0,1691,1691,1691,1691,0
20231228,153200,0,1691,1691,1691,1691,0
20231228,153100,0,1691,1691,1691,1691,0
20231228,153000,0,1691,1691,1691,1691,0
20231228,152900,0,1691,1691,1691,1691,0
20231228,152800,0,1691,1691,1691,1691,0
20231228,152700,0,1691,1691,1691,1691,0
20231228,152600,0,1691,1691,1691,1691,0
20231228,152500,0,1691,1691,1691,1691,0
20231228,152400,0,1691,1691,1691,1691,0
20231228,152300,0,1691,1691,1691,1691,0
20231228,152200,0,1691,1691,1691,1691,0
20231228,152100,0,1691,1691,1691,1691,0
20231228,152000,0,1691,1691,1691,1691,0
20231228,151900,0,1691,1691,1691,1691,0
20231228,151800,0,1691,1691,1691,1691,0
20231228,151700,0,1691,1691,1691,1691,0
20231228,151600,0,1691,1691,1691,1691,0
20231228,151500,0,1691,1691,1691,1691,0
20231228,151400,0,1691,1691,1691,1691,0
20231228,151300,0,1691,1691,1691,1691,0
20231228,151200,0,1691,1691,1691,1691,0
20231228,151100,0,1691,1691,1691,1691,0
20231228,151000,0,1691,1691,1691,1691,0
20231228,150900,0,1691,1691,1691,1691,0
20231228,150800,0,1691,1691,1691,1691,0
20231228,150700,0,1691,1691,1691,1691,0
20231228,150600,0,1691,1691,1691,1691,0
20231228,150500,0,1691,1691,1691,1691,0
20231228,150400,0,1691,1691,1691,1691,0
20231228,150300,0,1691,1691,1691,1691,0
20231228,150200,0,1691,1691,1691,1691,0
20231228,150100,0,1691,1691,1691,1691,0
20231228,150000,0,1691,1691,1691,1691,0
20231228,145900,0,1691,1691,1691,1691,0
20231228,145800,0,1691,1691,1691,1691,0
20231228,145700,0,1691,1691,1691,1691,0
20231228,145600,0,1691,1691,1691,1691,0
20231228,145500,0,1691,1691,1691,1691,0
20231228,145400,0,1691,1691,1691,1691,0
20231228,145300,0,1691,1691,1691,1691,0
20231228,145200,0,1691,1691,1691,1691,0
20231228,145100,0,1691,1691,1691,1691,0
20231228,145000,0,1691,1691,1691,1691,0
20231228,144900,0,1691,1691,1691,1691,0
20231228,144800,0,1691,1691,1691,1691,0
20231228,144700,0,1691,1691,1691,1691,0
20231228,144600,0,1691,1691,1691,1691,0
20231228,144500,0,1691,1691,1691,1691,0
20231228,144400,0,1691,1691,1691,1691,0
20231228,144300,0,1691,1691,1691,1691,0
20231228,144200,0,1691,1691,1691,1691,0
20231228,144100,0,1691,1691,1691,1691,0
20231228,144000,0,1691,1691,1691,1691,0
20231228,143900,0,1691,1691,1691,1691,0
20231228,143800,0,1691,1691,1691,1691,0
20231228,143700,0,1691,1691,1691,1691,0
20231228,143600,0,1691,1691,1691,1691,0
20231228,143500,0,1691,1691,1691,1691,0
20231228,143400,0,1691,1691,1691,1691,0
20231228,143300,0,1691,1691,1691,1691,0
20231228,143200,0,1691,1691,1691,1691,0
20231228,143100,0,1691,1691,1691,1691,0
20231228,143000,0,1691,1691,1691,1691,0
20231228,142900,0,1691,1691,1691,1691,0
20231228,142800,0,1691,1691,1691,1691,0
20231228,142700,0,1691,1691,1691,1691,0
20231228,142600,0,1691,1691,1691,1691,0
20231228,142500,0,1691,1691,1691,1691,0
20231228,142400,0,1691,1691,1691,1691,0
20231228,142300,0,1691,1691,1691,1691,0
20231228,142200,0,1691,1691,1691,1691,0
20231228,142100,0,1691,1691,1691,1691,0
20231228,142000,0,1691,1691,1691,1691,0
20231228,141900,0,1691,1691,1691,1691,0
20231228,141800,0,1691,1691,1691,1691,0
20231228,141700,0,1691,1691,1691,1691,0
20231228,141600,0,1691,1691,1691,1691,0
20231228,141500,0,1691,1691,1691,1691,0
20231228,141400,0,1691,1691,1691,1691,0
20231228,141300,0,1691,1691,1691,1691,0
20231228,141200,0,1691,1691,1691,1691,0
20231228,141100,0,1691,1691,1691,1691,0
20231228,141000,0,1691,1691,1691,1691,0
20231228,140900,0,1691,1691,1691,1691,0
20231228,140800,0,1691,1691,1691,1691,0
20231228,140700,0,1691,1691,1691,1691,0
20231228,140600,0,1691,1691,1691,1691,0
20231228,140500,0,1691,1691,1691,1691,0
20231228,140400,0,1691,1691,1691,1691,0
20231228,140300,0,1691,1691,1691,1691,0
20231228,140200,0,1691,1691,1691,1691,0
20231228,140100,0,1691,1691,1691,1691,0
20231228,140000,0,1691,1691,1691,1691,0
20231228,135900,0,1691,1691,1691,1691,0
20231228,135800,0,1691,1691,1691,1691,0
20231228,135700,0,1691,1691,1691,1691,0
20231228,135600,0,1691,1691,1691,1691,0
20231228,135500,0,1691,1691,1691,1691,0
20231228,135400,0,1691,1691,1691,1691,0
20231228,135300,0,1691,1691,1691,1691,0
20231228,135200,0,1691,1691,1691,1691,0
20231228,135100,0,1691,1691,1691,1691,0
20231228,135000,0,1691,1691,1691,1691,0
20231228,134900,0,1691,1691,1691,1691,0
20231228,134800,0,1691,1691,1691,1691,0
20231228,134700,0,1691,1691,1691,1691,0
20231228,134600,0,1691,1691,1691,1691,0
20231228,134500,0,1691,1691,1691,1691,0
20231228,134400,0,1691,1691,1691,1691,0
20231228,134300,0,1691,1691,1691,1691,0
20231228,134200,0,1691,1691,1691,1691,0
20231228,134100,0,1691,1691,1691,1691,0
20231228,134000,0,1691,1691,1691,1691,0
20231228,133900,0,1691,1691,1691,1691,0
20231228,133800,0,1691,1691,1691,1691,0
20231228,133700,0,1691,1691,1691,1691,0
20231228,133600,0,1691,1691,1691,1691,0
20231228,133500,0,1691,1691,1691,1691,0
20231228,133400,0,1691,1691,1691,1691,0
20231228,133300,0,1691,1691,1691,1691,0
20231228,133200,0,1691,1691,1691,1691,0
20231228,133100,0,1691,1691,1691,1691,0
20231228,133000,0,1691,1691,1691,1691,0
20231228,132900,0,1691,1691,1691,1691,0
20231228,132800,0,1691,1691,1691,1691,0
20231228,132700,0,1691,1691,1691,1691,0
20231228,132600,0,1691,1691,1691,1691,0
20231228,132500,0,1691,1691,1691,1691,0
20231228,132400,0,1691,1691,1691,1691,0
20231228,132300,0,1691,1691,1691,1691,0
20231228,132200,0,1691,1691,1691,1691,0
20231228,132100,0,1691,1691,1691,1691,0
20231228,132000,0,1691,1691,1691,1691,0
20231228,131900,0,1691,1691,1691,1691,0
20231228,131800,0,1691,1691,1691,1691,0
20231228,131700,0,1691,1691,1691,1691,0
20231228,131600,0,1691,1691,1691,1691,0
20231228,131500,0,1691,1691,1691,1691,0
20231228,131400,0,1691,1691,1691,1691,0
20231228,131300,0,1691,1691,1691,1691,0
20231228,131200,0,1691,1691,1691,1691,0
20231228,131100,0,1691,1691,1691,1691,0
20231228,131000,0,1691,1691,1691,1691,0
20231228,130900,0,1691,1691,1691,1691,0
20231228,130800,0,1691,1691,1691,1691,0
20231228,130700,0,1691,1691,1691,1691,0
20231228,130600,0,1691,1691,1691,1691,0
20231228,130500,0,1691,1691,1691,1691,0
20231228,130400,0,1691,1691,1691,1691,0
20231228,130300,0,1691,1691,1691,1691,0
20231228,130200,0,1691,1691,1691,1691,0
20231228,130100,0,1691,1691,1691,1691,0
20231228,130000,0,1691,1691,1691,1691,0
20231228,125900,0,1691,1691,1691,1691,0
20231228,125800,0,1691,1691,1691,1691,0
20231228,125700,0,1691,1691,1691,1691,0
20231228,125600,0,1691,1691,1691,1691,0
20231228,125500,0,1691,1691,1691,1691,0
20231228,125400,0,1691,1691,1691,1691,0
20231228,125300,0,1691,1691,1691,1691,0
20231228,125200,0,1691,1691,1691,1691,0
20231228,125100,0,1691,1691,1691,1691,0
20231228,125000,0,1691,1691,1691,1691,0
20231228,124900,0,1691,1691,1691,1691,0
20231228,124800,0,1691,1691,1691,1691,0
20231228,124700,0,1691,1691,1691,1691,0
20231228,124600,0,1691,1691,1691,1691,0
20231228,124500,0,1691,1691,1691,1691,0
20231228,124400,0,1691,1691,1691,1691,0
20231228,124300,0,1691,1691,1691,1691,0
20231228,124200,0,1691,1691,1691,1691,0
20231228,124100,0,1691,1691,1691,1691,0
20231228,124000,0,1691,1691,1691,1691,0
20231228,123900,0,1691,1691,1691,1691,0
20231228,123800,0,1691,1691,1691,1691,0
20231228,123700,0,1691,1691,1691,1691,0
20231228,123600,0,1691,1691,1691,1691,0
20231228,123500,0,1691,1691,1691,1691,0
20231228,123400,0,1691,1691,1691,1691,0
20231228,123300,0,1691,1691,1691,1691,0
20231228,123200,0,1691,1691,1691,1691,0
20231228,123100,0,1691,1691,1691,1691,0
20231228,123000,0,1691,1691,1691,1691,0
20231228,122900,0,1691,1691,1691,1691,0
20231228,122800,0,1691,1691,1691,1691,0
20231228,122700,0,1691,1691,1691,1691,0
20231228,122600,0,1691,1691,1691,1691,0
20231228,122500,0,1691,1691,1691,1691,0
20231228,122400,0,1691,1691,1691,1691,0
20231228,122300,0,1691,1691,1691,1691,0
20231228,122200,0,1691,1691,1691,1691,0
20231228,122100,0,1691,1691,1691,1691,0
20231228,122000,0,1691,1691,1691,1691,0
20231228,121900,0,1691,1691,1691,1691,0
20231228,121800,0,1691,1691,1691,1691,0
20231228,121700,0,1691,1691,1691,1691,0
20231228,121600,0,1691,1691,1691,1691,0
20231228,121500,0,1691,1691,1691,1691,0
20231228,121400,0,1691,1691,1691,1691,0
20231228,121300,0,1691,1691,1691,1691,0
20231228,121200,0,1691,1691,1691,1691,0
20231228,121100,0,1691,1691,1691,1691,0
20231228,121000,0,1691,1691,1691,1691,0
20231228,120900,0,1691,1691,1691,1691,0
20231228,120800,0,1691,1691,1691,1691,0
20231228,120700,0,1691,1691,1691,1691,0
20231228,120600,0,1691,1691,1691,1691,0
20231228,120500,0,1691,1691,1691,1691,0
20231228,120400,0,1691,1691,1691,1691,0
20231228,120300,0,1691,1691,1691,1691,0
20231228,120200,0,1691,1691,1691,1691,0
20231228,120100,0,1691,1691,1691,1691,0
20231228,120000,0,1691,1691,1691,1691,0
20231228,115900,0,1691,1691,1691,1691,0
20231228,115800,0,1691,1691,1691,1691,0
20231228,115700,0,1691,1691,1691,1691,0
20231228,115600,0,1691,1691,1691,1691,0
20231228,115500,0,1691,1691,1691,1691,0
20231228,115400,0,1691,1691,1691,1691,0
20231228,115300,0,1691,1691,1691,1691,0
20231228,115200,0,1691,1691,1691,1691,0
20231228,115100,0,1691,1691,1691,1691,0
20231228,115000,0,1691,1691,1691,1691,0
20231228,114900,0,1691,1691,1691,1691,0
20231228,114800,0,1691,1691,1691,1691,0
20231228,114700,0,1691,1691,1691,1691,0
20231228,114600,0,1691,1691,1691,1691,0
20231228,114500,0,1691,1691,1691,1691,0
20231228,114400,0,1691,1691,1691,1691,0
20231228,114300,0,1691,1691,1691,1691,0
20231228,114200,0,1691,1691,1691,1691,0
20231228,114100,0,1691,1691,1691,1691,0
20231228,114000,0,1691,1691,1691,1691,0
20231228,113900,0,1691,1691,1691,1691,0
20231228,113800,0,1691,1691,1691,1691,0
20231228,113700,0,1691,1691,1691,1691,0
20231228,113600,0,1691,1691,1691,1691,0
20231228,113500,0,1691,1691,1691,1691,0
20231228,113400,0,1691,1691,1691,1691,0
20231228,113300,0,1691,1691,1691,1691,0
20231228,113200,0,1691,1691,1691,1691,0
20231228,113100,0,1691,1691,1691,1691,0
20231228,113000,0,1691,1691,1691,1691,0
20231228,112900,0,1691,1691,1691,1691,0
20231228,112800,0,1691,1691,1691,1691,0
20231228,112700,0,1691,1691,1691,1691,0
20231228,112600,0,1691,1691,1691,1691,0
20231228,112500,0,1691,1691,1691,1691,0
20231228,112400,0,1691,1691,1691,1691,0
20231228,112300,0,1691,1691,1691,1691,0
20231228,112200,0,1691,1691,1691,1691,0
20231228,112100,0,1691,1691,1691,1691,0
20231228,112000,0,1691,1691,1691,1691,0
20231228,111900,0,1691,1691,1691,1691,0
20231228,111800,0,1691,1691,1691,1691,0
20231228,111700,0,1691,1691,1691,1691,0
20231228,111600,0,1691,1691,1691,1691,0
20231228,111500,0,1691,1691,1691,1691,0
20231228,111400,0,1691,1691,1691,1691,0
20231228,111300,0,1691,1691,1691,1691,0
20231228,111200,0,1691,1691,1691,1691,0
20231228,111100,0,1691,1691,1691,1691,0
20231228,111000,0,1691,1691,1691,1691,0
20231228,110900,0,1691,1691,1691,1691,0
20231228,110800,0,1691,1691,1691,1691,0
20231228,110700,0,1691,1691,1691,1691,0
20231228,110600,0,1691,1691,1691,1691,0
20231228,110500,0,1691,1691,1691,1691,0
20231228,110400,0,1691,1691,1691,1691,0
20231228,110300,0,1691,1691,1691,1691,0
20231228,110200,0,1691,1691,1691,1691,0
20231228,110100,0,1691,1691,1691,1691,0
20231228,110000,0,1691,1691,1691,1691,0
20231228,105900,0,1691,1691,1691,1691,0
20231228,105800,0,1691,1691,1691,1691,0
20231228,105700,0,1691,1691,1691,1691,0
20231228,105600,0,1691,1691,1691,1691,0
20231228,105500,0,1691,1691,1691,1691,0
20231228,105400,0,1691,1691,1691,1691,0
20231228,105300,0,1691,1691,1691,1691,0
20231228,105200,0,1691,1691,1691,1691,0
20231228,105100,0,1691,1691,1691,1691,0
20231228,105000,0,1691,1691,1691,1691,0
20231228,104900,0,1691,1691,1691,1691,0
20231228,104800,0,1691,1691,1691,1691,0
20231228,104700,0,1691,1691,1691,1691,0
20231228,104600,0,1691,1691,1691,1691,0
20231228,104500,0,1691,1691,1691,1691,0
20231228,104400,0,1691,1691,1691,1691,0
20231228,104300,0,1691,1691,1691,1691,0
20231228,104200,0,1691,1691,1691,1691,0
20231228,104100,0,1691,1691,1691,1691,0
20231228,104000,0,1691,1691,1691,1691,0
20231228,103900,0,1691,1691,1691,1691,0
20231228,103800,0,1691,1691,1691,1691,0
20231228,103700,0,1691,1691,1691,1691,0
20231228,103600,0,1691,1691,1691,1691,0
20231228,103500,0,1691,1691,1691,1691,0
20231228,103400,0,1691,1691,1691,1691,0
20231228,103300,0,1691,1691,1691,1691,0
20231228,103200,0,1691,1691,1691,1691,0
20231228,103100,0,1691,1691,1691,1691,0
20231228,103000,0,1691,1691,1691,1691,0
20231228,102900,0,1691,1691,1691,1691,0
20231228,102800,0,1691,1691,1691,1691,0
20231228,102700,0,1691,1691,1691,1691,0
20231228,102600,0,1691,1691,1691,1691,0
20231228,102500,0,1691,1691,1691,1691,0
20231228,102400,0,1691,1691,1691,1691,0
20231228,102300,0,1691,1691,1691,1691,0
20231228,102200,0,1691,1691,1691,1691,0
20231228,102100,0,1691,1691,1691,1691,0
20231228,102000,0,1691,1691,1691,1691,0
20231228,101900,0,1691,1691,1691,1691,0
20231228,101800,0,1691,1691,1691,1691,0
20231228,101700,0,1691,1691,1691,1691,0
20231228,101600,0,1691,1691,1691,1691,0
20231228,101500,0,1691,1691,1691,1691,0
20231228,101400,0,1691,1691,1691,1691,0
20231228,101300,0,1691,1691,1691,1691,0
20231228,101200,0,1691,1691,1691,1691,0
20231228,101100,0,1691,1691,1691,1691,0
20231228,101000,0,1691,1691,1691,1691,0
20231228,100900,0,1691,1691,1691,1691,0
20231228,100800,0,1691,1691,1691,1691,0
20231228,100700,0,1691,1691,1691,1691,0
20231228,100600,0,1691,1691,1691,1691,0
20231228,100500,0,1691,1691,1691,1691,0
20231228,100400,0,1691,1691,1691,1691,0
20231228,100300,0,1691,1691,1691,1691,0
20231228,100200,0,1691,1691,1691,1691,0
20231228,100100,0,1691,1691,1691,1691,0
20231228,100000,0,1691,1691,1691,1691,0
20231228,095900,0,1691,1691,1691,1691,0
20231228,095800,0,1691,1691,1691,1691,0
20231228,095700,0,1691,1691,1691,1691,0
20231228,095600,0,1691,1691,1691,1691,0
20231228,095500,0,1691,1691,1691,1691,0
20231228,095400,0,1691,1691,1691,1691,0
20231228,095300,0,1691,1691,1691,1691,0
20231228,095200,0,1691,1691,1691,1691,0
20231228,095100,0,1691,1691,1691,1691,0
20231228,095000,0,1691,1691,1691,1691,0
20231228,094900,0,1691,1691,1691,1691,0
20231228,094800,0,1691,1691,1691,1691,0
20231228,094700,0,1691,1691,1691,1691,0
20231228,094600,0,1691,1691,1691,1691,0
20231228,094500,0,1691,1691,1691,1691,0
20231228,094400,0,1691,1691,1691,1691,0
20231228,094300,0,1691,1691,1691,1691,0
20231228,094200,0,1691,1691,1691,1691,0
20231228,094100,0,1691,1691,1691,1691,0
20231228,094000,0,1691,1691,1691,1691,0
20231228,093900,0,1691,1691,1691,1691,0
20231228,093800,0,1691,1691,1691,1691,0
20231228,093700,0,1691,1691,1691,1691,0
20231228,093600,0,1691,1691,1691,1691,0
20231228,093500,0,1691,1691,1691,1691,0
20231228,093400,0,1691,1691,1691,1691,0
20231228,093300,0,1691,1691,1691,1691,0
20231228,093200,0,1691,1691,1691,1691,0
20231228,093100,0,1691,1691,1691,1691,0
20231228,093000,0,1691,1691,1691,1691,0
20231228,092900,0,1691,1691,1691,1691,0
20231228,092800,0,1691,1691,1691,1691,0
20231228,092700,0,1691,1691,1691,1691,0
20231228,092600,0,1691,1691,1691,1691,0
20231228,092500,0,1691,1691,1691,1691,0
20231228,092400,0,1691,1691,1691,1691,0
20231228,092300,0,1691,1691,1691,1691,0
20231228,092200,0,1691,1691,1691,1691,0
20231228,092100,0,1691,1691,1691,1691,0
20231228,092000,0,1691,1691,1691,1691,0
20231228,091900,0,1691,1691,1691,1691,0
20231228,091800,0,1691,1691,1691,1691,0
20231228,091700,0,1691,1691,1691,1691,0
20231228,091600,0,1691,1691,1691,1691,0
20231228,091500,0,1691,1691,1691,1691,0
20231228,091400,0,1691,1691,1691,1691,0
20231228,091300,0,1691,1691,1691,1691,0
20231228,091200,0,1691,1691,1691,1691,0
20231228,091100,0,1691,1691,1691,1691,0
20231228,091000,0,1691,1691,1691,1691,0
20231228,090900,0,1691,1691,1691,1691,0
20231228,090800,0,1691,1691,1691,1691,0
20231228,090700,0,1691,1691,1691,1691,0
20231228,090600,0,1691,1691,1691,1691,0
20231228,090500,0,1691,1691,1691,1691,0
20231228,090400,0,1691,1691,1691,1691,0
20231228,090300,0,1691,1691,1691,1691,0
20231228,090200,0,1691,1691,1691,1691,0
20231228,090100,0,1691,1691,1691,1691,0
20231228,090000,0,1691,1691,1691,1691,0