380440/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,211600,2154746820,10260,10260,10260,10260,13317
20231226,211500,2154746820,10260,10260,10260,10260,0
20231226,211400,2154746820,10260,10260,10260,10260,0
20231226,211300,2154746820,10260,10260,10260,10260,0
20231226,211200,2154746820,10260,10260,10260,10260,0
20231226,211100,2154746820,10260,10260,10260,10260,0
20231226,211000,2154746820,10260,10260,10260,10260,0
20231226,210900,2154746820,10260,10260,10260,10260,0
20231226,210800,2154746820,10260,10260,10260,10260,0
20231226,210700,2154746820,10260,10260,10260,10260,0
20231226,210600,2154746820,10260,10260,10260,10260,0
20231226,210500,2154746820,10260,10260,10260,10260,0
20231226,210400,2154746820,10260,10260,10260,10260,0
20231226,210300,2154746820,10260,10260,10260,10260,0
20231226,210200,2154746820,10260,10260,10260,10260,0
20231226,210100,2154746820,10260,10260,10260,10260,0
20231226,210000,2154746820,10260,10260,10260,10260,0
20231226,205900,2154746820,10260,10260,10260,10260,0
20231226,205800,2154746820,10260,10260,10260,10260,0
20231226,205700,2154746820,10260,10260,10260,10260,0
20231226,205600,2154746820,10260,10260,10260,10260,0
20231226,205500,2154746820,10260,10260,10260,10260,0
20231226,205400,2154746820,10260,10260,10260,10260,0
20231226,205300,2154746820,10260,10260,10260,10260,0
20231226,205200,2154746820,10260,10260,10260,10260,0
20231226,205100,2154746820,10260,10260,10260,10260,0
20231226,205000,2154746820,10260,10260,10260,10260,0
20231226,204900,2154746820,10260,10260,10260,10260,0
20231226,204800,2154746820,10260,10260,10260,10260,0
20231226,204700,2154746820,10260,10260,10260,10260,0
20231226,204600,2154746820,10260,10260,10260,10260,13317
20231226,204500,2154746820,10260,10260,10260,10260,0
20231226,204400,2154746820,10260,10260,10260,10260,0
20231226,204300,2154746820,10260,10260,10260,10260,0
20231226,204200,2154746820,10260,10260,10260,10260,0
20231226,204100,2154746820,10260,10260,10260,10260,0
20231226,204000,2154746820,10260,10260,10260,10260,0
20231226,203900,2154746820,10260,10260,10260,10260,0
20231226,203800,2154746820,10260,10260,10260,10260,0
20231226,203700,2154746820,10260,10260,10260,10260,0
20231226,203600,2154746820,10260,10260,10260,10260,0
20231226,203500,2154746820,10260,10260,10260,10260,0
20231226,203400,2154746820,10260,10260,10260,10260,0
20231226,203300,2154746820,10260,10260,10260,10260,0
20231226,203200,2154746820,10260,10260,10260,10260,0
20231226,203100,2154746820,10260,10260,10260,10260,0
20231226,203000,2154746820,10260,10260,10260,10260,0
20231226,202900,2154746820,10260,10260,10260,10260,0
20231226,202800,2154746820,10260,10260,10260,10260,0
20231226,202700,2154746820,10260,10260,10260,10260,0
20231226,202600,2154746820,10260,10260,10260,10260,0
20231226,202500,2154746820,10260,10260,10260,10260,0
20231226,202400,2154746820,10260,10260,10260,10260,0
20231226,202300,2154746820,10260,10260,10260,10260,0
20231226,202200,2154746820,10260,10260,10260,10260,0
20231226,202100,2154746820,10260,10260,10260,10260,0
20231226,202000,2154746820,10260,10260,10260,10260,0
20231226,201900,2154746820,10260,10260,10260,10260,0
20231226,201800,2154746820,10260,10260,10260,10260,0
20231226,201700,2154746820,10260,10260,10260,10260,0
20231226,201600,2154746820,10260,10260,10260,10260,13317
20231226,201500,2154746820,10260,10260,10260,10260,0
20231226,201400,2154746820,10260,10260,10260,10260,0
20231226,201300,2154746820,10260,10260,10260,10260,0
20231226,201200,2154746820,10260,10260,10260,10260,0
20231226,201100,2154746820,10260,10260,10260,10260,0
20231226,201000,2154746820,10260,10260,10260,10260,0
20231226,200900,2154746820,10260,10260,10260,10260,0
20231226,200800,2154746820,10260,10260,10260,10260,0
20231226,200700,2154746820,10260,10260,10260,10260,0
20231226,200600,2154746820,10260,10260,10260,10260,0
20231226,200500,2154746820,10260,10260,10260,10260,0
20231226,200400,2154746820,10260,10260,10260,10260,0
20231226,200300,2154746820,10260,10260,10260,10260,0
20231226,200200,2154746820,10260,10260,10260,10260,0
20231226,200100,2154746820,10260,10260,10260,10260,0
20231226,200000,2154746820,10260,10260,10260,10260,0
20231226,195900,2154746820,10260,10260,10260,10260,0
20231226,195800,2154746820,10260,10260,10260,10260,0
20231226,195700,2154746820,10260,10260,10260,10260,0
20231226,195600,2154746820,10260,10260,10260,10260,0
20231226,195500,2154746820,10260,10260,10260,10260,0
20231226,195400,2154746820,10260,10260,10260,10260,0
20231226,195300,2154746820,10260,10260,10260,10260,0
20231226,195200,2154746820,10260,10260,10260,10260,0
20231226,195100,2154746820,10260,10260,10260,10260,0
20231226,195000,2154746820,10260,10260,10260,10260,0
20231226,194900,2154746820,10260,10260,10260,10260,0
20231226,194800,2154746820,10260,10260,10260,10260,0
20231226,194700,2154746820,10260,10260,10260,10260,0
20231226,194600,2154746820,10260,10260,10260,10260,13317
20231226,194500,2154746820,10260,10260,10260,10260,0
20231226,194400,2154746820,10260,10260,10260,10260,0
20231226,194300,2154746820,10260,10260,10260,10260,0
20231226,194200,2154746820,10260,10260,10260,10260,0
20231226,194100,2154746820,10260,10260,10260,10260,0
20231226,194000,2154746820,10260,10260,10260,10260,0
20231226,193900,2154746820,10260,10260,10260,10260,0
20231226,193800,2154746820,10260,10260,10260,10260,0
20231226,193700,2154746820,10260,10260,10260,10260,0
20231226,193600,2154746820,10260,10260,10260,10260,0
20231226,193500,2154746820,10260,10260,10260,10260,0
20231226,193400,2154746820,10260,10260,10260,10260,0
20231226,193300,2154746820,10260,10260,10260,10260,0
20231226,193200,2154746820,10260,10260,10260,10260,0
20231226,193100,2154746820,10260,10260,10260,10260,0
20231226,193000,2154746820,10260,10260,10260,10260,0
20231226,192900,2154746820,10260,10260,10260,10260,0
20231226,192800,2154746820,10260,10260,10260,10260,0
20231226,192700,2154746820,10260,10260,10260,10260,0
20231226,192600,2154746820,10260,10260,10260,10260,0
20231226,192500,2154746820,10260,10260,10260,10260,0
20231226,192400,2154746820,10260,10260,10260,10260,0
20231226,192300,2154746820,10260,10260,10260,10260,0
20231226,192200,2154746820,10260,10260,10260,10260,0
20231226,192100,2154746820,10260,10260,10260,10260,0
20231226,192000,2154746820,10260,10260,10260,10260,0
20231226,191900,2154746820,10260,10260,10260,10260,0
20231226,191800,2154746820,10260,10260,10260,10260,0
20231226,191700,2154746820,10260,10260,10260,10260,0
20231226,191600,2154746820,10260,10260,10260,10260,13317
20231226,191500,2154746820,10260,10260,10260,10260,0
20231226,191400,2154746820,10260,10260,10260,10260,0
20231226,191300,2154746820,10260,10260,10260,10260,0
20231226,191200,2154746820,10260,10260,10260,10260,0
20231226,191100,2154746820,10260,10260,10260,10260,0
20231226,191000,2154746820,10260,10260,10260,10260,0
20231226,190900,2154746820,10260,10260,10260,10260,0
20231226,190800,2154746820,10260,10260,10260,10260,0
20231226,190700,2154746820,10260,10260,10260,10260,0
20231226,190600,2154746820,10260,10260,10260,10260,0
20231226,190500,2154746820,10260,10260,10260,10260,0
20231226,190400,2154746820,10260,10260,10260,10260,0
20231226,190300,2154746820,10260,10260,10260,10260,0
20231226,190200,2154746820,10260,10260,10260,10260,0
20231226,190100,2154746820,10260,10260,10260,10260,0
20231226,190000,2154746820,10260,10260,10260,10260,0
20231226,185900,2154746820,10260,10260,10260,10260,0
20231226,185800,2154746820,10260,10260,10260,10260,0
20231226,185700,2154746820,10260,10260,10260,10260,0
20231226,185600,2154746820,10260,10260,10260,10260,0
20231226,185500,2154746820,10260,10260,10260,10260,0
20231226,185400,2154746820,10260,10260,10260,10260,0
20231226,185300,2154746820,10260,10260,10260,10260,0
20231226,185200,2154746820,10260,10260,10260,10260,0
20231226,185100,2154746820,10260,10260,10260,10260,0
20231226,185000,2154746820,10260,10260,10260,10260,0
20231226,184900,2154746820,10260,10260,10260,10260,0
20231226,184800,2154746820,10260,10260,10260,10260,0
20231226,184700,2154746820,10260,10260,10260,10260,0
20231226,184600,2154746820,10260,10260,10260,10260,13317
20231226,184500,2154746820,10260,10260,10260,10260,0
20231226,184400,2154746820,10260,10260,10260,10260,0
20231226,184300,2154746820,10260,10260,10260,10260,0
20231226,184200,2154746820,10260,10260,10260,10260,0
20231226,184100,2154746820,10260,10260,10260,10260,0
20231226,184000,2154746820,10260,10260,10260,10260,0
20231226,183900,2154746820,10260,10260,10260,10260,0
20231226,183800,2154746820,10260,10260,10260,10260,0
20231226,183700,2154746820,10260,10260,10260,10260,0
20231226,183600,2154746820,10260,10260,10260,10260,0
20231226,183500,2154746820,10260,10260,10260,10260,0
20231226,183400,2154746820,10260,10260,10260,10260,0
20231226,183300,2154746820,10260,10260,10260,10260,0
20231226,183200,2154746820,10260,10260,10260,10260,0
20231226,183100,2154746820,10260,10260,10260,10260,0
20231226,183000,2154746820,10260,10260,10260,10260,0
20231226,182900,2154746820,10260,10260,10260,10260,0
20231226,182800,2154746820,10260,10260,10260,10260,0
20231226,182700,2154746820,10260,10260,10260,10260,0
20231226,182600,2154746820,10260,10260,10260,10260,0
20231226,182500,2154746820,10260,10260,10260,10260,0
20231226,182400,2154746820,10260,10260,10260,10260,0
20231226,182300,2154746820,10260,10260,10260,10260,0
20231226,182200,2154746820,10260,10260,10260,10260,0
20231226,182100,2154746820,10260,10260,10260,10260,0
20231226,182000,2154746820,10260,10260,10260,10260,0
20231226,181900,2154746820,10260,10260,10260,10260,0
20231226,181800,2154746820,10260,10260,10260,10260,0
20231226,181700,2154746820,10260,10260,10260,10260,0
20231226,181600,2154746820,10260,10260,10260,10260,13317
20231226,181500,2154746820,10260,10260,10260,10260,0
20231226,181400,2154746820,10260,10260,10260,10260,0
20231226,181300,2154746820,10260,10260,10260,10260,0
20231226,181200,2154746820,10260,10260,10260,10260,0
20231226,181100,2154746820,10260,10260,10260,10260,0
20231226,181000,2154746820,10260,10260,10260,10260,0
20231226,180900,2154746820,10260,10260,10260,10260,0
20231226,180800,2154746820,10260,10260,10260,10260,0
20231226,180700,2154746820,10260,10260,10260,10260,0
20231226,180600,2154746820,10260,10260,10260,10260,0
20231226,180500,2154746820,10260,10260,10260,10260,0
20231226,180400,2154746820,10260,10260,10260,10260,0
20231226,180300,2154746820,10260,10260,10260,10260,0
20231226,180200,2154746820,10260,10260,10260,10260,0
20231226,180100,2154746820,10260,10260,10260,10260,0
20231226,180000,2154746820,10260,10260,10260,10260,0
20231226,175900,2154746820,10260,10260,10260,10260,0
20231226,175800,2154746820,10260,10260,10260,10260,0
20231226,175700,2154746820,10260,10260,10260,10260,0
20231226,175600,2154746820,10260,10260,10260,10260,0
20231226,175500,2154746820,10260,10260,10260,10260,0
20231226,175400,2154746820,10260,10260,10260,10260,0
20231226,175300,2154746820,10260,10260,10260,10260,0
20231226,175200,2154746820,10260,10260,10260,10260,0
20231226,175100,2154746820,10260,10260,10260,10260,0
20231226,175000,2154746820,10260,10260,10260,10260,0
20231226,174900,2154746820,10260,10260,10260,10260,0
20231226,174800,2154746820,10260,10260,10260,10260,0
20231226,174700,2154746820,10260,10260,10260,10260,0
20231226,174600,2154746820,10260,10260,10260,10260,13317
20231226,174500,2154746820,10260,10260,10260,10260,0
20231226,174400,2154746820,10260,10260,10260,10260,0
20231226,174300,2154746820,10260,10260,10260,10260,0
20231226,174200,2154746820,10260,10260,10260,10260,0
20231226,174100,2154746820,10260,10260,10260,10260,0
20231226,174000,2154746820,10260,10260,10260,10260,0
20231226,173900,2154746820,10260,10260,10260,10260,0
20231226,173800,2154746820,10260,10260,10260,10260,0
20231226,173700,2154746820,10260,10260,10260,10260,0
20231226,173600,2154746820,10260,10260,10260,10260,0
20231226,173500,2154746820,10260,10260,10260,10260,0
20231226,173400,2154746820,10260,10260,10260,10260,0
20231226,173300,2154746820,10260,10260,10260,10260,0
20231226,173200,2154746820,10260,10260,10260,10260,0
20231226,173100,2154746820,10260,10260,10260,10260,0
20231226,173000,2154746820,10260,10260,10260,10260,0
20231226,172900,2154746820,10260,10260,10260,10260,0
20231226,172800,2154746820,10260,10260,10260,10260,0
20231226,172700,2154746820,10260,10260,10260,10260,0
20231226,172600,2154746820,10260,10260,10260,10260,0
20231226,172500,2154746820,10260,10260,10260,10260,0
20231226,172400,2154746820,10260,10260,10260,10260,0
20231226,172300,2154746820,10260,10260,10260,10260,0
20231226,172200,2154746820,10260,10260,10260,10260,0
20231226,172100,2154746820,10260,10260,10260,10260,0
20231226,172000,2154746820,10260,10260,10260,10260,0
20231226,171900,2154746820,10260,10260,10260,10260,0
20231226,171800,2154746820,10260,10260,10260,10260,0
20231226,171700,2154746820,10260,10260,10260,10260,0
20231226,171600,2154746820,10260,10260,10260,10260,13317
20231226,171500,2154746820,10260,10260,10260,10260,0
20231226,171400,2154746820,10260,10260,10260,10260,0
20231226,171300,2154746820,10260,10260,10260,10260,0
20231226,171200,2154746820,10260,10260,10260,10260,0
20231226,171100,2154746820,10260,10260,10260,10260,0
20231226,171000,2154746820,10260,10260,10260,10260,0
20231226,170900,2154746820,10260,10260,10260,10260,0
20231226,170800,2154746820,10260,10260,10260,10260,0
20231226,170700,2154746820,10260,10260,10260,10260,0
20231226,170600,2154746820,10260,10260,10260,10260,0
20231226,170500,2154746820,10260,10260,10260,10260,0
20231226,170400,2154746820,10260,10260,10260,10260,0
20231226,170300,2154746820,10260,10260,10260,10260,0
20231226,170200,2154746820,10260,10260,10260,10260,0
20231226,170100,2154746820,10260,10260,10260,10260,0
20231226,170000,2154746820,10260,10260,10260,10260,0
20231226,165900,2154746820,10260,10260,10260,10260,0
20231226,165800,2154746820,10260,10260,10260,10260,0
20231226,165700,2154746820,10260,10260,10260,10260,0
20231226,165600,2154746820,10260,10260,10260,10260,0
20231226,165500,2154746820,10260,10260,10260,10260,0
20231226,165400,2154746820,10260,10260,10260,10260,0
20231226,165300,2154746820,10260,10260,10260,10260,0
20231226,165200,2154746820,10260,10260,10260,10260,0
20231226,165100,2154746820,10260,10260,10260,10260,0
20231226,165000,2154746820,10260,10260,10260,10260,0
20231226,164900,2154746820,10260,10260,10260,10260,0
20231226,164800,2154746820,10260,10260,10260,10260,0
20231226,164700,2154746820,10260,10260,10260,10260,0
20231226,164600,2154746820,10260,10260,10260,10260,13317
20231226,164500,2154746820,10260,10260,10260,10260,0
20231226,164400,2154746820,10260,10260,10260,10260,0
20231226,164300,2154746820,10260,10260,10260,10260,0
20231226,164200,2154746820,10260,10260,10260,10260,0
20231226,164100,2154746820,10260,10260,10260,10260,0
20231226,164000,2154746820,10260,10260,10260,10260,0
20231226,163900,2154746820,10260,10260,10260,10260,0
20231226,163800,2154746820,10260,10260,10260,10260,0
20231226,163700,2154746820,10260,10260,10260,10260,0
20231226,163600,2154746820,10260,10260,10260,10260,0
20231226,163500,2154746820,10260,10260,10260,10260,0
20231226,163400,2154746820,10260,10260,10260,10260,0
20231226,163300,2154746820,10260,10260,10260,10260,0
20231226,163200,2154746820,10260,10260,10260,10260,0
20231226,163100,2154746820,10260,10260,10260,10260,0
20231226,163000,2154746820,10260,10260,10260,10260,0
20231226,162900,2154746820,10260,10260,10260,10260,0
20231226,162800,2154746820,10260,10260,10260,10260,0
20231226,162700,2154746820,10260,10260,10260,10260,0
20231226,162600,2154746820,10260,10260,10260,10260,0
20231226,162500,2154746820,10260,10260,10260,10260,0
20231226,162400,2154746820,10260,10260,10260,10260,0
20231226,162300,2154746820,10260,10260,10260,10260,0
20231226,162200,2154746820,10260,10260,10260,10260,0
20231226,162100,2154746820,10260,10260,10260,10260,0
20231226,162000,2154746820,10260,10260,10260,10260,0
20231226,161900,2154746820,10260,10260,10260,10260,0
20231226,161800,2154746820,10260,10260,10260,10260,0
20231226,161700,2154746820,10260,10260,10260,10260,0
20231226,161600,2154746820,10260,10260,10260,10260,13317
20231226,161500,2154746820,10260,10260,10260,10260,0
20231226,161400,2154746820,10260,10260,10260,10260,0
20231226,161300,2154746820,10260,10260,10260,10260,0
20231226,161200,2154746820,10260,10260,10260,10260,0
20231226,161100,2154746820,10260,10260,10260,10260,0
20231226,161000,2154746820,10260,10260,10260,10260,0
20231226,160900,2154746820,10260,10260,10260,10260,0
20231226,160800,2154746820,10260,10260,10260,10260,0
20231226,160700,2154746820,10260,10260,10260,10260,0
20231226,160600,2154746820,10260,10260,10260,10260,0
20231226,160500,2154746820,10260,10260,10260,10260,0
20231226,160400,2154746820,10260,10260,10260,10260,0
20231226,160300,2154746820,10260,10260,10260,10260,0
20231226,160200,2154746820,10260,10260,10260,10260,0
20231226,160100,2154746820,10260,10260,10260,10260,0
20231226,160000,2154746820,10260,10260,10260,10260,0
20231226,155900,2154746820,10260,10260,10260,10260,0
20231226,155800,2154746820,10260,10260,10260,10260,0
20231226,155700,2154746820,10260,10260,10260,10260,0
20231226,155600,2154746820,10260,10260,10260,10260,0
20231226,155500,2154746820,10260,10260,10260,10260,0
20231226,155400,2154746820,10260,10260,10260,10260,0
20231226,155300,2154746820,10260,10260,10260,10260,0
20231226,155200,2154746820,10260,10260,10260,10260,0
20231226,155100,2154746820,10260,10260,10260,10260,0
20231226,155000,2154746820,10260,10260,10260,10260,0
20231226,154900,2154746820,10260,10260,10260,10260,0
20231226,154800,2154746820,10260,10260,10260,10260,0
20231226,154700,2154746820,10260,10260,10260,10260,0
20231226,154600,2154746820,10260,10260,10260,10260,13317
20231226,154500,2154746820,10260,10260,10260,10260,0
20231226,154400,2154746820,10260,10260,10260,10260,0
20231226,154300,2154746820,10260,10260,10260,10260,0
20231226,154200,2154746820,10260,10260,10260,10260,0
20231226,154100,2154746820,10260,10260,10260,10260,0
20231226,154000,2154746820,10260,10260,10260,10260,0
20231226,153900,2154746820,10260,10260,10260,10260,0
20231226,153800,2154746820,10260,10260,10260,10260,0
20231226,153700,2154746820,10260,10260,10260,10260,0
20231226,153600,2154746820,10260,10260,10260,10260,0
20231226,153500,2154746820,10260,10260,10260,10260,0
20231226,153400,2154746820,10260,10260,10260,10260,0
20231226,153300,2154746820,10260,10260,10260,10260,0
20231226,153200,2154746820,10260,10260,10260,10260,0
20231226,153100,2154746820,10260,10260,10260,10260,0
20231226,153000,2154746820,10260,10260,10260,10260,13317
20231226,152900,2018114400,10260,10260,10260,10260,0
20231226,152800,2018114400,10260,10260,10260,10260,0
20231226,152700,2018114400,10260,10260,10260,10260,0
20231226,152600,2018114400,10260,10260,10260,10260,0
20231226,152500,2018114400,10260,10260,10260,10260,0
20231226,152400,2018114400,10260,10260,10260,10260,0
20231226,152300,2018114400,10260,10260,10260,10260,0
20231226,152200,2018114400,10260,10260,10260,10260,0
20231226,152100,2018114400,10260,10260,10260,10260,0
20231226,152000,2018114400,10260,10260,10260,10260,0
20231226,151900,2018114400,10260,10260,10260,10260,0
20231226,151800,2018114400,10260,10260,10260,10260,0
20231226,151700,2018114400,10260,10260,10260,10260,0
20231226,151600,2018114400,10260,10260,10260,10260,0
20231226,151500,2018114400,10260,10260,10260,10260,0
20231226,151400,2018114400,10260,10260,10260,10260,0
20231226,151300,2018114400,10260,10260,10260,10260,0
20231226,151200,2018114400,10260,10260,10260,10260,0
20231226,151100,2018114400,10260,10260,10260,10260,0
20231226,151000,2018114400,10260,10260,10260,10260,0
20231226,150900,2018114400,10260,10260,10260,10260,0
20231226,150800,2018114400,10260,10260,10260,10260,0
20231226,150700,2018114400,10260,10260,10260,10260,0
20231226,150600,2018114400,10260,10260,10260,10260,0
20231226,150500,2018114400,10260,10260,10260,10260,0
20231226,150400,2018114400,10260,10260,10260,10260,0
20231226,150300,2018114400,10260,10260,10260,10260,0
20231226,150200,2018114400,10260,10260,10260,10260,0
20231226,150100,2018114400,10260,10260,10260,10260,0
20231226,150000,2018114400,10260,10260,10260,10260,18131
20231226,145900,1832090340,10270,10270,10270,10270,0
20231226,145800,1832090340,10270,10270,10270,10270,0
20231226,145700,1832090340,10270,10270,10270,10270,0
20231226,145600,1832090340,10270,10270,10270,10270,0
20231226,145500,1832090340,10270,10270,10270,10270,0
20231226,145400,1832090340,10270,10270,10270,10270,0
20231226,145300,1832090340,10270,10270,10270,10270,0
20231226,145200,1832090340,10270,10270,10270,10270,0
20231226,145100,1832090340,10270,10270,10270,10270,0
20231226,145000,1832090340,10270,10270,10270,10270,0
20231226,144900,1832090340,10270,10270,10270,10270,0
20231226,144800,1832090340,10270,10270,10270,10270,0
20231226,144700,1832090340,10270,10270,10270,10270,0
20231226,144600,1832090340,10270,10270,10270,10270,0
20231226,144500,1832090340,10270,10270,10270,10270,0
20231226,144400,1832090340,10270,10270,10270,10270,0
20231226,144300,1832090340,10270,10270,10270,10270,0
20231226,144200,1832090340,10270,10270,10270,10270,0
20231226,144100,1832090340,10270,10270,10270,10270,0
20231226,144000,1832090340,10270,10270,10270,10270,0
20231226,143900,1832090340,10270,10270,10270,10270,0
20231226,143800,1832090340,10270,10270,10270,10270,0
20231226,143700,1832090340,10270,10270,10270,10270,0
20231226,143600,1832090340,10270,10270,10270,10270,0
20231226,143500,1832090340,10270,10270,10270,10270,0
20231226,143400,1832090340,10270,10270,10270,10270,0
20231226,143300,1832090340,10270,10270,10270,10270,0
20231226,143200,1832090340,10270,10270,10270,10270,0
20231226,143100,1832090340,10270,10270,10270,10270,0
20231226,143000,1832090340,10270,10270,10270,10270,11670
20231226,142900,1712239440,10270,10270,10270,10270,0
20231226,142800,1712239440,10270,10270,10270,10270,0
20231226,142700,1712239440,10270,10270,10270,10270,0
20231226,142600,1712239440,10270,10270,10270,10270,0
20231226,142500,1712239440,10270,10270,10270,10270,0
20231226,142400,1712239440,10270,10270,10270,10270,0
20231226,142300,1712239440,10270,10270,10270,10270,0
20231226,142200,1712239440,10270,10270,10270,10270,0
20231226,142100,1712239440,10270,10270,10270,10270,0
20231226,142000,1712239440,10270,10270,10270,10270,0
20231226,141900,1712239440,10270,10270,10270,10270,0
20231226,141800,1712239440,10270,10270,10270,10270,0
20231226,141700,1712239440,10270,10270,10270,10270,0
20231226,141600,1712239440,10270,10270,10270,10270,0
20231226,141500,1712239440,10270,10270,10270,10270,0
20231226,141400,1712239440,10270,10270,10270,10270,0
20231226,141300,1712239440,10270,10270,10270,10270,0
20231226,141200,1712239440,10270,10270,10270,10270,0
20231226,141100,1712239440,10270,10270,10270,10270,0
20231226,141000,1712239440,10270,10270,10270,10270,0
20231226,140900,1712239440,10270,10270,10270,10270,0
20231226,140800,1712239440,10270,10270,10270,10270,0
20231226,140700,1712239440,10270,10270,10270,10270,0
20231226,140600,1712239440,10270,10270,10270,10270,0
20231226,140500,1712239440,10270,10270,10270,10270,0
20231226,140400,1712239440,10270,10270,10270,10270,0
20231226,140300,1712239440,10270,10270,10270,10270,0
20231226,140200,1712239440,10270,10270,10270,10270,0
20231226,140100,1712239440,10270,10270,10270,10270,0
20231226,140000,1712239440,10270,10270,10270,10270,31
20231226,135900,1711921070,10270,10270,10270,10270,0
20231226,135800,1711921070,10270,10270,10270,10270,0
20231226,135700,1711921070,10270,10270,10270,10270,0
20231226,135600,1711921070,10270,10270,10270,10270,0
20231226,135500,1711921070,10270,10270,10270,10270,0
20231226,135400,1711921070,10270,10270,10270,10270,0
20231226,135300,1711921070,10270,10270,10270,10270,0
20231226,135200,1711921070,10270,10270,10270,10270,0
20231226,135100,1711921070,10270,10270,10270,10270,0
20231226,135000,1711921070,10270,10270,10270,10270,0
20231226,134900,1711921070,10270,10270,10270,10270,0
20231226,134800,1711921070,10270,10270,10270,10270,0
20231226,134700,1711921070,10270,10270,10270,10270,0
20231226,134600,1711921070,10270,10270,10270,10270,0
20231226,134500,1711921070,10270,10270,10270,10270,0
20231226,134400,1711921070,10270,10270,10270,10270,0
20231226,134300,1711921070,10270,10270,10270,10270,0
20231226,134200,1711921070,10270,10270,10270,10270,0
20231226,134100,1711921070,10270,10270,10270,10270,0
20231226,134000,1711921070,10270,10270,10270,10270,0
20231226,133900,1711921070,10270,10270,10270,10270,0
20231226,133800,1711921070,10270,10270,10270,10270,0
20231226,133700,1711921070,10270,10270,10270,10270,0
20231226,133600,1711921070,10270,10270,10270,10270,0
20231226,133500,1711921070,10270,10270,10270,10270,0
20231226,133400,1711921070,10270,10270,10270,10270,0
20231226,133300,1711921070,10270,10270,10270,10270,0
20231226,133200,1711921070,10270,10270,10270,10270,0
20231226,133100,1711921070,10270,10270,10270,10270,0
20231226,133000,1711921070,10270,10270,10270,10270,7594
20231226,132900,1633930690,10270,10270,10270,10270,0
20231226,132800,1633930690,10270,10270,10270,10270,0
20231226,132700,1633930690,10270,10270,10270,10270,0
20231226,132600,1633930690,10270,10270,10270,10270,0
20231226,132500,1633930690,10270,10270,10270,10270,0
20231226,132400,1633930690,10270,10270,10270,10270,0
20231226,132300,1633930690,10270,10270,10270,10270,0
20231226,132200,1633930690,10270,10270,10270,10270,0
20231226,132100,1633930690,10270,10270,10270,10270,0
20231226,132000,1633930690,10270,10270,10270,10270,0
20231226,131900,1633930690,10270,10270,10270,10270,0
20231226,131800,1633930690,10270,10270,10270,10270,0
20231226,131700,1633930690,10270,10270,10270,10270,0
20231226,131600,1633930690,10270,10270,10270,10270,0
20231226,131500,1633930690,10270,10270,10270,10270,0
20231226,131400,1633930690,10270,10270,10270,10270,0
20231226,131300,1633930690,10270,10270,10270,10270,0
20231226,131200,1633930690,10270,10270,10270,10270,0
20231226,131100,1633930690,10270,10270,10270,10270,0
20231226,131000,1633930690,10270,10270,10270,10270,0
20231226,130900,1633930690,10270,10270,10270,10270,0
20231226,130800,1633930690,10270,10270,10270,10270,0
20231226,130700,1633930690,10270,10270,10270,10270,0
20231226,130600,1633930690,10270,10270,10270,10270,0
20231226,130500,1633930690,10270,10270,10270,10270,0
20231226,130400,1633930690,10270,10270,10270,10270,0
20231226,130300,1633930690,10270,10270,10270,10270,0
20231226,130200,1633930690,10270,10270,10270,10270,0
20231226,130100,1633930690,10270,10270,10270,10270,0
20231226,130000,1633930690,10270,10270,10270,10270,10404
20231226,125900,1527081610,10270,10270,10270,10270,0
20231226,125800,1527081610,10270,10270,10270,10270,0
20231226,125700,1527081610,10270,10270,10270,10270,0
20231226,125600,1527081610,10270,10270,10270,10270,0
20231226,125500,1527081610,10270,10270,10270,10270,0
20231226,125400,1527081610,10270,10270,10270,10270,0
20231226,125300,1527081610,10270,10270,10270,10270,0
20231226,125200,1527081610,10270,10270,10270,10270,0
20231226,125100,1527081610,10270,10270,10270,10270,0
20231226,125000,1527081610,10270,10270,10270,10270,0
20231226,124900,1527081610,10270,10270,10270,10270,0
20231226,124800,1527081610,10270,10270,10270,10270,0
20231226,124700,1527081610,10270,10270,10270,10270,0
20231226,124600,1527081610,10270,10270,10270,10270,0
20231226,124500,1527081610,10270,10270,10270,10270,0
20231226,124400,1527081610,10270,10270,10270,10270,0
20231226,124300,1527081610,10270,10270,10270,10270,0
20231226,124200,1527081610,10270,10270,10270,10270,0
20231226,124100,1527081610,10270,10270,10270,10270,0
20231226,124000,1527081610,10270,10270,10270,10270,0
20231226,123900,1527081610,10270,10270,10270,10270,0
20231226,123800,1527081610,10270,10270,10270,10270,0
20231226,123700,1527081610,10270,10270,10270,10270,0
20231226,123600,1527081610,10270,10270,10270,10270,0
20231226,123500,1527081610,10270,10270,10270,10270,0
20231226,123400,1527081610,10270,10270,10270,10270,0
20231226,123300,1527081610,10270,10270,10270,10270,0
20231226,123200,1527081610,10270,10270,10270,10270,0
20231226,123100,1527081610,10270,10270,10270,10270,0
20231226,123000,1527081610,10270,10270,10270,10270,391
20231226,122900,1523066040,10270,10270,10270,10270,0
20231226,122800,1523066040,10270,10270,10270,10270,0
20231226,122700,1523066040,10270,10270,10270,10270,0
20231226,122600,1523066040,10270,10270,10270,10270,0
20231226,122500,1523066040,10270,10270,10270,10270,0
20231226,122400,1523066040,10270,10270,10270,10270,0
20231226,122300,1523066040,10270,10270,10270,10270,0
20231226,122200,1523066040,10270,10270,10270,10270,0
20231226,122100,1523066040,10270,10270,10270,10270,0
20231226,122000,1523066040,10270,10270,10270,10270,0
20231226,121900,1523066040,10270,10270,10270,10270,0
20231226,121800,1523066040,10270,10270,10270,10270,0
20231226,121700,1523066040,10270,10270,10270,10270,0
20231226,121600,1523066040,10270,10270,10270,10270,0
20231226,121500,1523066040,10270,10270,10270,10270,0
20231226,121400,1523066040,10270,10270,10270,10270,0
20231226,121300,1523066040,10270,10270,10270,10270,0
20231226,121200,1523066040,10270,10270,10270,10270,0
20231226,121100,1523066040,10270,10270,10270,10270,0
20231226,121000,1523066040,10270,10270,10270,10270,0
20231226,120900,1523066040,10270,10270,10270,10270,0
20231226,120800,1523066040,10270,10270,10270,10270,0
20231226,120700,1523066040,10270,10270,10270,10270,0
20231226,120600,1523066040,10270,10270,10270,10270,0
20231226,120500,1523066040,10270,10270,10270,10270,0
20231226,120400,1523066040,10270,10270,10270,10270,0
20231226,120300,1523066040,10270,10270,10270,10270,0
20231226,120200,1523066040,10270,10270,10270,10270,0
20231226,120100,1523066040,10270,10270,10270,10270,0
20231226,120000,1523066040,10270,10270,10270,10270,10331
20231226,115900,1416966670,10270,10270,10270,10270,0
20231226,115800,1416966670,10270,10270,10270,10270,0
20231226,115700,1416966670,10270,10270,10270,10270,0
20231226,115600,1416966670,10270,10270,10270,10270,0
20231226,115500,1416966670,10270,10270,10270,10270,0
20231226,115400,1416966670,10270,10270,10270,10270,0
20231226,115300,1416966670,10270,10270,10270,10270,0
20231226,115200,1416966670,10270,10270,10270,10270,0
20231226,115100,1416966670,10270,10270,10270,10270,0
20231226,115000,1416966670,10270,10270,10270,10270,0
20231226,114900,1416966670,10270,10270,10270,10270,0
20231226,114800,1416966670,10270,10270,10270,10270,0
20231226,114700,1416966670,10270,10270,10270,10270,0
20231226,114600,1416966670,10270,10270,10270,10270,0
20231226,114500,1416966670,10270,10270,10270,10270,0
20231226,114400,1416966670,10270,10270,10270,10270,0
20231226,114300,1416966670,10270,10270,10270,10270,0
20231226,114200,1416966670,10270,10270,10270,10270,0
20231226,114100,1416966670,10270,10270,10270,10270,0
20231226,114000,1416966670,10270,10270,10270,10270,0
20231226,113900,1416966670,10270,10270,10270,10270,0
20231226,113800,1416966670,10270,10270,10270,10270,0
20231226,113700,1416966670,10270,10270,10270,10270,0
20231226,113600,1416966670,10270,10270,10270,10270,0
20231226,113500,1416966670,10270,10270,10270,10270,0
20231226,113400,1416966670,10270,10270,10270,10270,0
20231226,113300,1416966670,10270,10270,10270,10270,0
20231226,113200,1416966670,10270,10270,10270,10270,0
20231226,113100,1416966670,10270,10270,10270,10270,0
20231226,113000,1416966670,10270,10270,10270,10270,9812
20231226,112900,1316197430,10270,10270,10270,10270,0
20231226,112800,1316197430,10270,10270,10270,10270,0
20231226,112700,1316197430,10270,10270,10270,10270,0
20231226,112600,1316197430,10270,10270,10270,10270,0
20231226,112500,1316197430,10270,10270,10270,10270,0
20231226,112400,1316197430,10270,10270,10270,10270,0
20231226,112300,1316197430,10270,10270,10270,10270,0
20231226,112200,1316197430,10270,10270,10270,10270,0
20231226,112100,1316197430,10270,10270,10270,10270,0
20231226,112000,1316197430,10270,10270,10270,10270,0
20231226,111900,1316197430,10270,10270,10270,10270,0
20231226,111800,1316197430,10270,10270,10270,10270,0
20231226,111700,1316197430,10270,10270,10270,10270,0
20231226,111600,1316197430,10270,10270,10270,10270,0
20231226,111500,1316197430,10270,10270,10270,10270,0
20231226,111400,1316197430,10270,10270,10270,10270,0
20231226,111300,1316197430,10270,10270,10270,10270,0
20231226,111200,1316197430,10270,10270,10270,10270,0
20231226,111100,1316197430,10270,10270,10270,10270,0
20231226,111000,1316197430,10270,10270,10270,10270,0
20231226,110900,1316197430,10270,10270,10270,10270,0
20231226,110800,1316197430,10270,10270,10270,10270,0
20231226,110700,1316197430,10270,10270,10270,10270,0
20231226,110600,1316197430,10270,10270,10270,10270,0
20231226,110500,1316197430,10270,10270,10270,10270,0
20231226,110400,1316197430,10270,10270,10270,10270,0
20231226,110300,1316197430,10270,10270,10270,10270,0
20231226,110200,1316197430,10270,10270,10270,10270,0
20231226,110100,1316197430,10270,10270,10270,10270,0
20231226,110000,1316197430,10270,10270,10270,10270,6746
20231226,105900,1246916010,10270,10270,10270,10270,0
20231226,105800,1246916010,10270,10270,10270,10270,0
20231226,105700,1246916010,10270,10270,10270,10270,0
20231226,105600,1246916010,10270,10270,10270,10270,0
20231226,105500,1246916010,10270,10270,10270,10270,0
20231226,105400,1246916010,10270,10270,10270,10270,0
20231226,105300,1246916010,10270,10270,10270,10270,0
20231226,105200,1246916010,10270,10270,10270,10270,0
20231226,105100,1246916010,10270,10270,10270,10270,0
20231226,105000,1246916010,10270,10270,10270,10270,0
20231226,104900,1246916010,10270,10270,10270,10270,0
20231226,104800,1246916010,10270,10270,10270,10270,0
20231226,104700,1246916010,10270,10270,10270,10270,0
20231226,104600,1246916010,10270,10270,10270,10270,0
20231226,104500,1246916010,10270,10270,10270,10270,0
20231226,104400,1246916010,10270,10270,10270,10270,0
20231226,104300,1246916010,10270,10270,10270,10270,0
20231226,104200,1246916010,10270,10270,10270,10270,0
20231226,104100,1246916010,10270,10270,10270,10270,0
20231226,104000,1246916010,10270,10270,10270,10270,0
20231226,103900,1246916010,10270,10270,10270,10270,0
20231226,103800,1246916010,10270,10270,10270,10270,0
20231226,103700,1246916010,10270,10270,10270,10270,0
20231226,103600,1246916010,10270,10270,10270,10270,0
20231226,103500,1246916010,10270,10270,10270,10270,0
20231226,103400,1246916010,10270,10270,10270,10270,0
20231226,103300,1246916010,10270,10270,10270,10270,0
20231226,103200,1246916010,10270,10270,10270,10270,0
20231226,103100,1246916010,10270,10270,10270,10270,0
20231226,103000,1246916010,10270,10270,10270,10270,10453
20231226,102900,1139563700,10270,10270,10270,10270,0
20231226,102800,1139563700,10270,10270,10270,10270,0
20231226,102700,1139563700,10270,10270,10270,10270,0
20231226,102600,1139563700,10270,10270,10270,10270,0
20231226,102500,1139563700,10270,10270,10270,10270,0
20231226,102400,1139563700,10270,10270,10270,10270,0
20231226,102300,1139563700,10270,10270,10270,10270,0
20231226,102200,1139563700,10270,10270,10270,10270,0
20231226,102100,1139563700,10270,10270,10270,10270,0
20231226,102000,1139563700,10270,10270,10270,10270,0
20231226,101900,1139563700,10270,10270,10270,10270,0
20231226,101800,1139563700,10270,10270,10270,10270,0
20231226,101700,1139563700,10270,10270,10270,10270,0
20231226,101600,1139563700,10270,10270,10270,10270,0
20231226,101500,1139563700,10270,10270,10270,10270,0
20231226,101400,1139563700,10270,10270,10270,10270,0
20231226,101300,1139563700,10270,10270,10270,10270,0
20231226,101200,1139563700,10270,10270,10270,10270,0
20231226,101100,1139563700,10270,10270,10270,10270,0
20231226,101000,1139563700,10270,10270,10270,10270,0
20231226,100900,1139563700,10270,10270,10270,10270,0
20231226,100800,1139563700,10270,10270,10270,10270,0
20231226,100700,1139563700,10270,10270,10270,10270,0
20231226,100600,1139563700,10270,10270,10270,10270,0
20231226,100500,1139563700,10270,10270,10270,10270,0
20231226,100400,1139563700,10270,10270,10270,10270,0
20231226,100300,1139563700,10270,10270,10270,10270,0
20231226,100200,1139563700,10270,10270,10270,10270,0
20231226,100100,1139563700,10270,10270,10270,10270,0
20231226,100000,1139563700,10270,10270,10270,10270,25090
20231226,095900,881889400,10280,10280,10280,10280,0
20231226,095800,881889400,10280,10280,10280,10280,0
20231226,095700,881889400,10280,10280,10280,10280,0
20231226,095600,881889400,10280,10280,10280,10280,0
20231226,095500,881889400,10280,10280,10280,10280,0
20231226,095400,881889400,10280,10280,10280,10280,0
20231226,095300,881889400,10280,10280,10280,10280,0
20231226,095200,881889400,10280,10280,10280,10280,0
20231226,095100,881889400,10280,10280,10280,10280,0
20231226,095000,881889400,10280,10280,10280,10280,0
20231226,094900,881889400,10280,10280,10280,10280,0
20231226,094800,881889400,10280,10280,10280,10280,0
20231226,094700,881889400,10280,10280,10280,10280,0
20231226,094600,881889400,10280,10280,10280,10280,0
20231226,094500,881889400,10280,10280,10280,10280,0
20231226,094400,881889400,10280,10280,10280,10280,0
20231226,094300,881889400,10280,10280,10280,10280,0
20231226,094200,881889400,10280,10280,10280,10280,0
20231226,094100,881889400,10280,10280,10280,10280,0
20231226,094000,881889400,10280,10280,10280,10280,0
20231226,093900,881889400,10280,10280,10280,10280,0
20231226,093800,881889400,10280,10280,10280,10280,0
20231226,093700,881889400,10280,10280,10280,10280,0
20231226,093600,881889400,10280,10280,10280,10280,0
20231226,093500,881889400,10280,10280,10280,10280,0
20231226,093400,881889400,10280,10280,10280,10280,0
20231226,093300,881889400,10280,10280,10280,10280,0
20231226,093200,881889400,10280,10280,10280,10280,0
20231226,093100,881889400,10280,10280,10280,10280,0
20231226,093000,881889400,10280,10280,10280,10280,77651
20231226,092900,83637120,10290,10290,10290,10290,0
20231226,092800,83637120,10290,10290,10290,10290,0
20231226,092700,83637120,10290,10290,10290,10290,0
20231226,092600,83637120,10290,10290,10290,10290,0
20231226,092500,83637120,10290,10290,10290,10290,0
20231226,092400,83637120,10290,10290,10290,10290,0
20231226,092300,83637120,10290,10290,10290,10290,0
20231226,092200,83637120,10290,10290,10290,10290,0
20231226,092100,83637120,10290,10290,10290,10290,0
20231226,092000,83637120,10290,10290,10290,10290,0
20231226,091900,83637120,10290,10290,10290,10290,0
20231226,091800,83637120,10290,10290,10290,10290,0
20231226,091700,83637120,10290,10290,10290,10290,0
20231226,091600,83637120,10290,10290,10290,10290,0
20231226,091500,83637120,10290,10290,10290,10290,0
20231226,091400,83637120,10290,10290,10290,10290,0
20231226,091300,83637120,10290,10290,10290,10290,0
20231226,091200,83637120,10290,10290,10290,10290,0
20231226,091100,83637120,10290,10290,10290,10290,0
20231226,091000,83637120,10290,10290,10290,10290,0
20231226,090900,83637120,10290,10290,10290,10290,0
20231226,090800,83637120,10290,10290,10290,10290,0
20231226,090700,83637120,10290,10290,10290,10290,0
20231226,090600,83637120,10290,10290,10290,10290,0
20231226,090500,83637120,10290,10290,10290,10290,0
20231226,090400,83637120,10290,10290,10290,10290,0
20231226,090300,83637120,10290,10290,10290,10290,0
20231226,090200,83637120,10290,10290,10290,10290,0
20231226,090100,83637120,10290,10290,10290,10290,0
20231226,090000,83637120,10290,10290,10290,10290,8128