KissMeData/080720/min/candle-20241206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241206,195700,0,2725,2725,2725,2725,0
20241206,195600,0,2725,2725,2725,2725,0
20241206,195500,0,2725,2725,2725,2725,0
20241206,195400,0,2725,2725,2725,2725,0
20241206,195300,0,2725,2725,2725,2725,0
20241206,195200,0,2725,2725,2725,2725,0
20241206,195100,0,2725,2725,2725,2725,0
20241206,195000,0,2725,2725,2725,2725,0
20241206,194900,0,2725,2725,2725,2725,0
20241206,194800,0,2725,2725,2725,2725,0
20241206,194700,0,2725,2725,2725,2725,0
20241206,194600,0,2725,2725,2725,2725,0
20241206,194500,0,2725,2725,2725,2725,0
20241206,194400,0,2725,2725,2725,2725,0
20241206,194300,0,2725,2725,2725,2725,0
20241206,194200,0,2725,2725,2725,2725,0
20241206,194100,0,2725,2725,2725,2725,0
20241206,194000,0,2725,2725,2725,2725,0
20241206,193900,0,2725,2725,2725,2725,0
20241206,193800,0,2725,2725,2725,2725,0
20241206,193700,0,2725,2725,2725,2725,0
20241206,193600,0,2725,2725,2725,2725,0
20241206,193500,0,2725,2725,2725,2725,0
20241206,193400,0,2725,2725,2725,2725,0
20241206,193300,0,2725,2725,2725,2725,0
20241206,193200,0,2725,2725,2725,2725,0
20241206,193100,0,2725,2725,2725,2725,0
20241206,193000,0,2725,2725,2725,2725,0
20241206,192900,0,2725,2725,2725,2725,0
20241206,192800,0,2725,2725,2725,2725,0
20241206,192700,0,2725,2725,2725,2725,0
20241206,192600,0,2725,2725,2725,2725,0
20241206,192500,0,2725,2725,2725,2725,0
20241206,192400,0,2725,2725,2725,2725,0
20241206,192300,0,2725,2725,2725,2725,0
20241206,192200,0,2725,2725,2725,2725,0
20241206,192100,0,2725,2725,2725,2725,0
20241206,192000,0,2725,2725,2725,2725,0
20241206,191900,0,2725,2725,2725,2725,0
20241206,191800,0,2725,2725,2725,2725,0
20241206,191700,0,2725,2725,2725,2725,0
20241206,191600,0,2725,2725,2725,2725,0
20241206,191500,0,2725,2725,2725,2725,0
20241206,191400,0,2725,2725,2725,2725,0
20241206,191300,0,2725,2725,2725,2725,0
20241206,191200,0,2725,2725,2725,2725,0
20241206,191100,0,2725,2725,2725,2725,0
20241206,191000,0,2725,2725,2725,2725,0
20241206,190900,0,2725,2725,2725,2725,0
20241206,190800,0,2725,2725,2725,2725,0
20241206,190700,0,2725,2725,2725,2725,0
20241206,190600,0,2725,2725,2725,2725,0
20241206,190500,0,2725,2725,2725,2725,0
20241206,190400,0,2725,2725,2725,2725,0
20241206,190300,0,2725,2725,2725,2725,0
20241206,190200,0,2725,2725,2725,2725,0
20241206,190100,0,2725,2725,2725,2725,0
20241206,190000,0,2725,2725,2725,2725,0
20241206,185900,0,2725,2725,2725,2725,0
20241206,185800,0,2725,2725,2725,2725,0
20241206,185700,0,2725,2725,2725,2725,0
20241206,185600,0,2725,2725,2725,2725,0
20241206,185500,0,2725,2725,2725,2725,0
20241206,185400,0,2725,2725,2725,2725,0
20241206,185300,0,2725,2725,2725,2725,0
20241206,185200,0,2725,2725,2725,2725,0
20241206,185100,0,2725,2725,2725,2725,0
20241206,185000,0,2725,2725,2725,2725,0
20241206,184900,0,2725,2725,2725,2725,0
20241206,184800,0,2725,2725,2725,2725,0
20241206,184700,0,2725,2725,2725,2725,0
20241206,184600,0,2725,2725,2725,2725,0
20241206,184500,0,2725,2725,2725,2725,0
20241206,184400,0,2725,2725,2725,2725,0
20241206,184300,0,2725,2725,2725,2725,0
20241206,184200,0,2725,2725,2725,2725,0
20241206,184100,0,2725,2725,2725,2725,0
20241206,184000,0,2725,2725,2725,2725,0
20241206,183900,0,2725,2725,2725,2725,0
20241206,183800,0,2725,2725,2725,2725,0
20241206,183700,0,2725,2725,2725,2725,0
20241206,183600,0,2725,2725,2725,2725,0
20241206,183500,0,2725,2725,2725,2725,0
20241206,183400,0,2725,2725,2725,2725,0
20241206,183300,0,2725,2725,2725,2725,0
20241206,183200,0,2725,2725,2725,2725,0
20241206,183100,0,2725,2725,2725,2725,0
20241206,183000,0,2725,2725,2725,2725,0
20241206,182900,0,2725,2725,2725,2725,0
20241206,182800,0,2725,2725,2725,2725,0
20241206,182700,0,2725,2725,2725,2725,0
20241206,182600,0,2725,2725,2725,2725,0
20241206,182500,0,2725,2725,2725,2725,0
20241206,182400,0,2725,2725,2725,2725,0
20241206,182300,0,2725,2725,2725,2725,0
20241206,182200,0,2725,2725,2725,2725,0
20241206,182100,0,2725,2725,2725,2725,0
20241206,182000,0,2725,2725,2725,2725,0
20241206,181900,0,2725,2725,2725,2725,0
20241206,181800,0,2725,2725,2725,2725,0
20241206,181700,0,2725,2725,2725,2725,0
20241206,181600,0,2725,2725,2725,2725,0
20241206,181500,0,2725,2725,2725,2725,0
20241206,181400,0,2725,2725,2725,2725,0
20241206,181300,0,2725,2725,2725,2725,0
20241206,181200,0,2725,2725,2725,2725,0
20241206,181100,0,2725,2725,2725,2725,0
20241206,181000,0,2725,2725,2725,2725,0
20241206,180900,0,2725,2725,2725,2725,0
20241206,180800,0,2725,2725,2725,2725,0
20241206,180700,0,2725,2725,2725,2725,0
20241206,180600,0,2725,2725,2725,2725,0
20241206,180500,0,2725,2725,2725,2725,0
20241206,180400,0,2725,2725,2725,2725,0
20241206,180300,0,2725,2725,2725,2725,0
20241206,180200,0,2725,2725,2725,2725,0
20241206,180100,0,2725,2725,2725,2725,0
20241206,180000,0,2725,2725,2725,2725,0
20241206,175900,0,2725,2725,2725,2725,0
20241206,175800,0,2725,2725,2725,2725,0
20241206,175700,0,2725,2725,2725,2725,0
20241206,175600,0,2725,2725,2725,2725,0
20241206,175500,0,2725,2725,2725,2725,0
20241206,175400,0,2725,2725,2725,2725,0
20241206,175300,0,2725,2725,2725,2725,0
20241206,175200,0,2725,2725,2725,2725,0
20241206,175100,0,2725,2725,2725,2725,0
20241206,175000,0,2725,2725,2725,2725,0
20241206,174900,0,2725,2725,2725,2725,0
20241206,174800,0,2725,2725,2725,2725,0
20241206,174700,0,2725,2725,2725,2725,0
20241206,174600,0,2725,2725,2725,2725,0
20241206,174500,0,2725,2725,2725,2725,0
20241206,174400,0,2725,2725,2725,2725,0
20241206,174300,0,2725,2725,2725,2725,0
20241206,174200,0,2725,2725,2725,2725,0
20241206,174100,0,2725,2725,2725,2725,0
20241206,174000,0,2725,2725,2725,2725,0
20241206,173900,0,2725,2725,2725,2725,0
20241206,173800,0,2725,2725,2725,2725,0
20241206,173700,0,2725,2725,2725,2725,0
20241206,173600,0,2725,2725,2725,2725,0
20241206,173500,0,2725,2725,2725,2725,0
20241206,173400,0,2725,2725,2725,2725,0
20241206,173300,0,2725,2725,2725,2725,0
20241206,173200,0,2725,2725,2725,2725,0
20241206,173100,0,2725,2725,2725,2725,0
20241206,173000,0,2725,2725,2725,2725,0
20241206,172900,0,2725,2725,2725,2725,0
20241206,172800,0,2725,2725,2725,2725,0
20241206,172700,0,2725,2725,2725,2725,0
20241206,172600,0,2725,2725,2725,2725,0
20241206,172500,0,2725,2725,2725,2725,0
20241206,172400,0,2725,2725,2725,2725,0
20241206,172300,0,2725,2725,2725,2725,0
20241206,172200,0,2725,2725,2725,2725,0
20241206,172100,0,2725,2725,2725,2725,0
20241206,172000,0,2725,2725,2725,2725,0
20241206,171900,0,2725,2725,2725,2725,0
20241206,171800,0,2725,2725,2725,2725,0
20241206,171700,0,2725,2725,2725,2725,0
20241206,171600,0,2725,2725,2725,2725,0
20241206,171500,0,2725,2725,2725,2725,0
20241206,171400,0,2725,2725,2725,2725,0
20241206,171300,0,2725,2725,2725,2725,0
20241206,171200,0,2725,2725,2725,2725,0
20241206,171100,0,2725,2725,2725,2725,0
20241206,171000,0,2725,2725,2725,2725,0
20241206,170900,0,2725,2725,2725,2725,0
20241206,170800,0,2725,2725,2725,2725,0
20241206,170700,0,2725,2725,2725,2725,0
20241206,170600,0,2725,2725,2725,2725,0
20241206,170500,0,2725,2725,2725,2725,0
20241206,170400,0,2725,2725,2725,2725,0
20241206,170300,0,2725,2725,2725,2725,0
20241206,170200,0,2725,2725,2725,2725,0
20241206,170100,0,2725,2725,2725,2725,0
20241206,170000,0,2725,2725,2725,2725,0
20241206,165900,0,2725,2725,2725,2725,0
20241206,165800,0,2725,2725,2725,2725,0
20241206,165700,0,2725,2725,2725,2725,0
20241206,165600,0,2725,2725,2725,2725,0
20241206,165500,0,2725,2725,2725,2725,0
20241206,165400,0,2725,2725,2725,2725,0
20241206,165300,0,2725,2725,2725,2725,0
20241206,165200,0,2725,2725,2725,2725,0
20241206,165100,0,2725,2725,2725,2725,0
20241206,165000,0,2725,2725,2725,2725,0
20241206,164900,0,2725,2725,2725,2725,0
20241206,164800,0,2725,2725,2725,2725,0
20241206,164700,0,2725,2725,2725,2725,0
20241206,164600,0,2725,2725,2725,2725,0
20241206,164500,0,2725,2725,2725,2725,0
20241206,164400,0,2725,2725,2725,2725,0
20241206,164300,0,2725,2725,2725,2725,0
20241206,164200,0,2725,2725,2725,2725,0
20241206,164100,0,2725,2725,2725,2725,0
20241206,164000,0,2725,2725,2725,2725,0
20241206,163900,0,2725,2725,2725,2725,0
20241206,163800,0,2725,2725,2725,2725,0
20241206,163700,0,2725,2725,2725,2725,0
20241206,163600,0,2725,2725,2725,2725,0
20241206,163500,0,2725,2725,2725,2725,0
20241206,163400,0,2725,2725,2725,2725,0
20241206,163300,0,2725,2725,2725,2725,0
20241206,163200,0,2725,2725,2725,2725,0
20241206,163100,0,2725,2725,2725,2725,0
20241206,163000,0,2725,2725,2725,2725,0
20241206,162900,0,2725,2725,2725,2725,0
20241206,162800,0,2725,2725,2725,2725,0
20241206,162700,0,2725,2725,2725,2725,0
20241206,162600,0,2725,2725,2725,2725,0
20241206,162500,0,2725,2725,2725,2725,0
20241206,162400,0,2725,2725,2725,2725,0
20241206,162300,0,2725,2725,2725,2725,0
20241206,162200,0,2725,2725,2725,2725,0
20241206,162100,0,2725,2725,2725,2725,0
20241206,162000,0,2725,2725,2725,2725,0
20241206,161900,0,2725,2725,2725,2725,0
20241206,161800,0,2725,2725,2725,2725,0
20241206,161700,0,2725,2725,2725,2725,0
20241206,161600,0,2725,2725,2725,2725,0
20241206,161500,0,2725,2725,2725,2725,0
20241206,161400,0,2725,2725,2725,2725,0
20241206,161300,0,2725,2725,2725,2725,0
20241206,161200,0,2725,2725,2725,2725,0
20241206,161100,0,2725,2725,2725,2725,0
20241206,161000,0,2725,2725,2725,2725,0
20241206,160900,0,2725,2725,2725,2725,0
20241206,160800,0,2725,2725,2725,2725,0
20241206,160700,0,2725,2725,2725,2725,0
20241206,160600,0,2725,2725,2725,2725,0
20241206,160500,0,2725,2725,2725,2725,0
20241206,160400,0,2725,2725,2725,2725,0
20241206,160300,0,2725,2725,2725,2725,0
20241206,160200,0,2725,2725,2725,2725,0
20241206,160100,0,2725,2725,2725,2725,0
20241206,160000,0,2725,2725,2725,2725,0
20241206,155900,0,2725,2725,2725,2725,0
20241206,155800,0,2725,2725,2725,2725,0
20241206,155700,0,2725,2725,2725,2725,0
20241206,155600,0,2725,2725,2725,2725,0
20241206,155500,0,2725,2725,2725,2725,0
20241206,155400,0,2725,2725,2725,2725,0
20241206,155300,0,2725,2725,2725,2725,0
20241206,155200,0,2725,2725,2725,2725,0
20241206,155100,0,2725,2725,2725,2725,0
20241206,155000,0,2725,2725,2725,2725,0
20241206,154900,0,2725,2725,2725,2725,0
20241206,154800,0,2725,2725,2725,2725,0
20241206,154700,0,2725,2725,2725,2725,0
20241206,154600,0,2725,2725,2725,2725,0
20241206,154500,0,2725,2725,2725,2725,0
20241206,154400,0,2725,2725,2725,2725,0
20241206,154300,0,2725,2725,2725,2725,0
20241206,154200,0,2725,2725,2725,2725,0
20241206,154100,0,2725,2725,2725,2725,0
20241206,154000,0,2725,2725,2725,2725,0
20241206,153900,0,2725,2725,2725,2725,0
20241206,153800,0,2725,2725,2725,2725,0
20241206,153700,0,2725,2725,2725,2725,0
20241206,153600,0,2725,2725,2725,2725,0
20241206,153500,0,2725,2725,2725,2725,0
20241206,153400,0,2725,2725,2725,2725,0
20241206,153300,0,2725,2725,2725,2725,0
20241206,153200,0,2725,2725,2725,2725,0
20241206,153100,0,2725,2725,2725,2725,0
20241206,153000,0,2725,2725,2725,2725,0
20241206,152900,0,2725,2725,2725,2725,0
20241206,152800,0,2725,2725,2725,2725,0
20241206,152700,0,2725,2725,2725,2725,0
20241206,152600,0,2725,2725,2725,2725,0
20241206,152500,0,2725,2725,2725,2725,0
20241206,152400,0,2725,2725,2725,2725,0
20241206,152300,0,2725,2725,2725,2725,0
20241206,152200,0,2725,2725,2725,2725,0
20241206,152100,0,2725,2725,2725,2725,0
20241206,152000,0,2725,2725,2725,2725,0
20241206,151900,0,2725,2725,2725,2725,0
20241206,151800,0,2725,2725,2725,2725,0
20241206,151700,0,2725,2725,2725,2725,0
20241206,151600,0,2725,2725,2725,2725,0
20241206,151500,0,2725,2725,2725,2725,0
20241206,151400,0,2725,2725,2725,2725,0
20241206,151300,0,2725,2725,2725,2725,0
20241206,151200,0,2725,2725,2725,2725,0
20241206,151100,0,2725,2725,2725,2725,0
20241206,151000,0,2725,2725,2725,2725,0
20241206,150900,0,2725,2725,2725,2725,0
20241206,150800,0,2725,2725,2725,2725,0
20241206,150700,0,2725,2725,2725,2725,0
20241206,150600,0,2725,2725,2725,2725,0
20241206,150500,0,2725,2725,2725,2725,0
20241206,150400,0,2725,2725,2725,2725,0
20241206,150300,0,2725,2725,2725,2725,0
20241206,150200,0,2725,2725,2725,2725,0
20241206,150100,0,2725,2725,2725,2725,0
20241206,150000,0,2725,2725,2725,2725,0
20241206,145900,0,2725,2725,2725,2725,0
20241206,145800,0,2725,2725,2725,2725,0
20241206,145700,0,2725,2725,2725,2725,0
20241206,145600,0,2725,2725,2725,2725,0
20241206,145500,0,2725,2725,2725,2725,0
20241206,145400,0,2725,2725,2725,2725,0
20241206,145300,0,2725,2725,2725,2725,0
20241206,145200,0,2725,2725,2725,2725,0
20241206,145100,0,2725,2725,2725,2725,0
20241206,145000,0,2725,2725,2725,2725,0
20241206,144900,0,2725,2725,2725,2725,0
20241206,144800,0,2725,2725,2725,2725,0
20241206,144700,0,2725,2725,2725,2725,0
20241206,144600,0,2725,2725,2725,2725,0
20241206,144500,0,2725,2725,2725,2725,0
20241206,144400,0,2725,2725,2725,2725,0
20241206,144300,0,2725,2725,2725,2725,0
20241206,144200,0,2725,2725,2725,2725,0
20241206,144100,0,2725,2725,2725,2725,0
20241206,144000,0,2725,2725,2725,2725,0
20241206,143900,0,2725,2725,2725,2725,0
20241206,143800,0,2725,2725,2725,2725,0
20241206,143700,0,2725,2725,2725,2725,0
20241206,143600,0,2725,2725,2725,2725,0
20241206,143500,0,2725,2725,2725,2725,0
20241206,143400,0,2725,2725,2725,2725,0
20241206,143300,0,2725,2725,2725,2725,0
20241206,143200,0,2725,2725,2725,2725,0
20241206,143100,0,2725,2725,2725,2725,0
20241206,143000,0,2725,2725,2725,2725,0
20241206,142900,0,2725,2725,2725,2725,0
20241206,142800,0,2725,2725,2725,2725,0
20241206,142700,0,2725,2725,2725,2725,0
20241206,142600,0,2725,2725,2725,2725,0
20241206,142500,0,2725,2725,2725,2725,0
20241206,142400,0,2725,2725,2725,2725,0
20241206,142300,0,2725,2725,2725,2725,0
20241206,142200,0,2725,2725,2725,2725,0
20241206,142100,0,2725,2725,2725,2725,0
20241206,142000,0,2725,2725,2725,2725,0
20241206,141900,0,2725,2725,2725,2725,0
20241206,141800,0,2725,2725,2725,2725,0
20241206,141700,0,2725,2725,2725,2725,0
20241206,141600,0,2725,2725,2725,2725,0
20241206,141500,0,2725,2725,2725,2725,0
20241206,141400,0,2725,2725,2725,2725,0
20241206,141300,0,2725,2725,2725,2725,0
20241206,141200,0,2725,2725,2725,2725,0
20241206,141100,0,2725,2725,2725,2725,0
20241206,141000,0,2725,2725,2725,2725,0
20241206,140900,0,2725,2725,2725,2725,0
20241206,140800,0,2725,2725,2725,2725,0
20241206,140700,0,2725,2725,2725,2725,0
20241206,140600,0,2725,2725,2725,2725,0
20241206,140500,0,2725,2725,2725,2725,0
20241206,140400,0,2725,2725,2725,2725,0
20241206,140300,0,2725,2725,2725,2725,0
20241206,140200,0,2725,2725,2725,2725,0
20241206,140100,0,2725,2725,2725,2725,0
20241206,140000,0,2725,2725,2725,2725,0
20241206,135900,0,2725,2725,2725,2725,0
20241206,135800,0,2725,2725,2725,2725,0
20241206,135700,0,2725,2725,2725,2725,0
20241206,135600,0,2725,2725,2725,2725,0
20241206,135500,0,2725,2725,2725,2725,0
20241206,135400,0,2725,2725,2725,2725,0
20241206,135300,0,2725,2725,2725,2725,0
20241206,135200,0,2725,2725,2725,2725,0
20241206,135100,0,2725,2725,2725,2725,0
20241206,135000,0,2725,2725,2725,2725,0
20241206,134900,0,2725,2725,2725,2725,0
20241206,134800,0,2725,2725,2725,2725,0
20241206,134700,0,2725,2725,2725,2725,0
20241206,134600,0,2725,2725,2725,2725,0
20241206,134500,0,2725,2725,2725,2725,0
20241206,134400,0,2725,2725,2725,2725,0
20241206,134300,0,2725,2725,2725,2725,0
20241206,134200,0,2725,2725,2725,2725,0
20241206,134100,0,2725,2725,2725,2725,0
20241206,134000,0,2725,2725,2725,2725,0
20241206,133900,0,2725,2725,2725,2725,0
20241206,133800,0,2725,2725,2725,2725,0
20241206,133700,0,2725,2725,2725,2725,0
20241206,133600,0,2725,2725,2725,2725,0
20241206,133500,0,2725,2725,2725,2725,0
20241206,133400,0,2725,2725,2725,2725,0
20241206,133300,0,2725,2725,2725,2725,0
20241206,133200,0,2725,2725,2725,2725,0
20241206,133100,0,2725,2725,2725,2725,0
20241206,133000,0,2725,2725,2725,2725,0
20241206,132900,0,2725,2725,2725,2725,0
20241206,132800,0,2725,2725,2725,2725,0
20241206,132700,0,2725,2725,2725,2725,0
20241206,132600,0,2725,2725,2725,2725,0
20241206,132500,0,2725,2725,2725,2725,0
20241206,132400,0,2725,2725,2725,2725,0
20241206,132300,0,2725,2725,2725,2725,0
20241206,132200,0,2725,2725,2725,2725,0
20241206,132100,0,2725,2725,2725,2725,0
20241206,132000,0,2725,2725,2725,2725,0
20241206,131900,0,2725,2725,2725,2725,0
20241206,131800,0,2725,2725,2725,2725,0
20241206,131700,0,2725,2725,2725,2725,0
20241206,131600,0,2725,2725,2725,2725,0
20241206,131500,0,2725,2725,2725,2725,0
20241206,131400,0,2725,2725,2725,2725,0
20241206,131300,0,2725,2725,2725,2725,0
20241206,131200,0,2725,2725,2725,2725,0
20241206,131100,0,2725,2725,2725,2725,0
20241206,131000,0,2725,2725,2725,2725,0
20241206,130900,0,2725,2725,2725,2725,0
20241206,130800,0,2725,2725,2725,2725,0
20241206,130700,0,2725,2725,2725,2725,0
20241206,130600,0,2725,2725,2725,2725,0
20241206,130500,0,2725,2725,2725,2725,0
20241206,130400,0,2725,2725,2725,2725,0
20241206,130300,0,2725,2725,2725,2725,0
20241206,130200,0,2725,2725,2725,2725,0
20241206,130100,0,2725,2725,2725,2725,0
20241206,130000,0,2725,2725,2725,2725,0
20241206,125900,0,2725,2725,2725,2725,0
20241206,125800,0,2725,2725,2725,2725,0
20241206,125700,0,2725,2725,2725,2725,0
20241206,125600,0,2725,2725,2725,2725,0
20241206,125500,0,2725,2725,2725,2725,0
20241206,125400,0,2725,2725,2725,2725,0
20241206,125300,0,2725,2725,2725,2725,0
20241206,125200,0,2725,2725,2725,2725,0
20241206,125100,0,2725,2725,2725,2725,0
20241206,125000,0,2725,2725,2725,2725,0
20241206,124900,0,2725,2725,2725,2725,0
20241206,124800,0,2725,2725,2725,2725,0
20241206,124700,0,2725,2725,2725,2725,0
20241206,124600,0,2725,2725,2725,2725,0
20241206,124500,0,2725,2725,2725,2725,0
20241206,124400,0,2725,2725,2725,2725,0
20241206,124300,0,2725,2725,2725,2725,0
20241206,124200,0,2725,2725,2725,2725,0
20241206,124100,0,2725,2725,2725,2725,0
20241206,124000,0,2725,2725,2725,2725,0
20241206,123900,0,2725,2725,2725,2725,0
20241206,123800,0,2725,2725,2725,2725,0
20241206,123700,0,2725,2725,2725,2725,0
20241206,123600,0,2725,2725,2725,2725,0
20241206,123500,0,2725,2725,2725,2725,0
20241206,123400,0,2725,2725,2725,2725,0
20241206,123300,0,2725,2725,2725,2725,0
20241206,123200,0,2725,2725,2725,2725,0
20241206,123100,0,2725,2725,2725,2725,0
20241206,123000,0,2725,2725,2725,2725,0
20241206,122900,0,2725,2725,2725,2725,0
20241206,122800,0,2725,2725,2725,2725,0
20241206,122700,0,2725,2725,2725,2725,0
20241206,122600,0,2725,2725,2725,2725,0
20241206,122500,0,2725,2725,2725,2725,0
20241206,122400,0,2725,2725,2725,2725,0
20241206,122300,0,2725,2725,2725,2725,0
20241206,122200,0,2725,2725,2725,2725,0
20241206,122100,0,2725,2725,2725,2725,0
20241206,122000,0,2725,2725,2725,2725,0
20241206,121900,0,2725,2725,2725,2725,0
20241206,121800,0,2725,2725,2725,2725,0
20241206,121700,0,2725,2725,2725,2725,0
20241206,121600,0,2725,2725,2725,2725,0
20241206,121500,0,2725,2725,2725,2725,0
20241206,121400,0,2725,2725,2725,2725,0
20241206,121300,0,2725,2725,2725,2725,0
20241206,121200,0,2725,2725,2725,2725,0
20241206,121100,0,2725,2725,2725,2725,0
20241206,121000,0,2725,2725,2725,2725,0
20241206,120900,0,2725,2725,2725,2725,0
20241206,120800,0,2725,2725,2725,2725,0
20241206,120700,0,2725,2725,2725,2725,0
20241206,120600,0,2725,2725,2725,2725,0
20241206,120500,0,2725,2725,2725,2725,0
20241206,120400,0,2725,2725,2725,2725,0
20241206,120300,0,2725,2725,2725,2725,0
20241206,120200,0,2725,2725,2725,2725,0
20241206,120100,0,2725,2725,2725,2725,0
20241206,120000,0,2725,2725,2725,2725,0
20241206,115900,0,2725,2725,2725,2725,0
20241206,115800,0,2725,2725,2725,2725,0
20241206,115700,0,2725,2725,2725,2725,0
20241206,115600,0,2725,2725,2725,2725,0
20241206,115500,0,2725,2725,2725,2725,0
20241206,115400,0,2725,2725,2725,2725,0
20241206,115300,0,2725,2725,2725,2725,0
20241206,115200,0,2725,2725,2725,2725,0
20241206,115100,0,2725,2725,2725,2725,0
20241206,115000,0,2725,2725,2725,2725,0
20241206,114900,0,2725,2725,2725,2725,0
20241206,114800,0,2725,2725,2725,2725,0
20241206,114700,0,2725,2725,2725,2725,0
20241206,114600,0,2725,2725,2725,2725,0
20241206,114500,0,2725,2725,2725,2725,0
20241206,114400,0,2725,2725,2725,2725,0
20241206,114300,0,2725,2725,2725,2725,0
20241206,114200,0,2725,2725,2725,2725,0
20241206,114100,0,2725,2725,2725,2725,0
20241206,114000,0,2725,2725,2725,2725,0
20241206,113900,0,2725,2725,2725,2725,0
20241206,113800,0,2725,2725,2725,2725,0
20241206,113700,0,2725,2725,2725,2725,0
20241206,113600,0,2725,2725,2725,2725,0
20241206,113500,0,2725,2725,2725,2725,0
20241206,113400,0,2725,2725,2725,2725,0
20241206,113300,0,2725,2725,2725,2725,0
20241206,113200,0,2725,2725,2725,2725,0
20241206,113100,0,2725,2725,2725,2725,0
20241206,113000,0,2725,2725,2725,2725,0
20241206,112900,0,2725,2725,2725,2725,0
20241206,112800,0,2725,2725,2725,2725,0
20241206,112700,0,2725,2725,2725,2725,0
20241206,112600,0,2725,2725,2725,2725,0
20241206,112500,0,2725,2725,2725,2725,0
20241206,112400,0,2725,2725,2725,2725,0
20241206,112300,0,2725,2725,2725,2725,0
20241206,112200,0,2725,2725,2725,2725,0
20241206,112100,0,2725,2725,2725,2725,0
20241206,112000,0,2725,2725,2725,2725,0
20241206,111900,0,2725,2725,2725,2725,0
20241206,111800,0,2725,2725,2725,2725,0
20241206,111700,0,2725,2725,2725,2725,0
20241206,111600,0,2725,2725,2725,2725,0
20241206,111500,0,2725,2725,2725,2725,0
20241206,111400,0,2725,2725,2725,2725,0
20241206,111300,0,2725,2725,2725,2725,0
20241206,111200,0,2725,2725,2725,2725,0
20241206,111100,0,2725,2725,2725,2725,0
20241206,111000,0,2725,2725,2725,2725,0
20241206,110900,0,2725,2725,2725,2725,0
20241206,110800,0,2725,2725,2725,2725,0
20241206,110700,0,2725,2725,2725,2725,0
20241206,110600,0,2725,2725,2725,2725,0
20241206,110500,0,2725,2725,2725,2725,0
20241206,110400,0,2725,2725,2725,2725,0
20241206,110300,0,2725,2725,2725,2725,0
20241206,110200,0,2725,2725,2725,2725,0
20241206,110100,0,2725,2725,2725,2725,0
20241206,110000,0,2725,2725,2725,2725,0
20241206,105900,0,2725,2725,2725,2725,0
20241206,105800,0,2725,2725,2725,2725,0
20241206,105700,0,2725,2725,2725,2725,0
20241206,105600,0,2725,2725,2725,2725,0
20241206,105500,0,2725,2725,2725,2725,0
20241206,105400,0,2725,2725,2725,2725,0
20241206,105300,0,2725,2725,2725,2725,0
20241206,105200,0,2725,2725,2725,2725,0
20241206,105100,0,2725,2725,2725,2725,0
20241206,105000,0,2725,2725,2725,2725,0
20241206,104900,0,2725,2725,2725,2725,0
20241206,104800,0,2725,2725,2725,2725,0
20241206,104700,0,2725,2725,2725,2725,0
20241206,104600,0,2725,2725,2725,2725,0
20241206,104500,0,2725,2725,2725,2725,0
20241206,104400,0,2725,2725,2725,2725,0
20241206,104300,0,2725,2725,2725,2725,0
20241206,104200,0,2725,2725,2725,2725,0
20241206,104100,0,2725,2725,2725,2725,0
20241206,104000,0,2725,2725,2725,2725,0
20241206,103900,0,2725,2725,2725,2725,0
20241206,103800,0,2725,2725,2725,2725,0
20241206,103700,0,2725,2725,2725,2725,0
20241206,103600,0,2725,2725,2725,2725,0
20241206,103500,0,2725,2725,2725,2725,0
20241206,103400,0,2725,2725,2725,2725,0
20241206,103300,0,2725,2725,2725,2725,0
20241206,103200,0,2725,2725,2725,2725,0
20241206,103100,0,2725,2725,2725,2725,0
20241206,103000,0,2725,2725,2725,2725,0
20241206,102900,0,2725,2725,2725,2725,0
20241206,102800,0,2725,2725,2725,2725,0
20241206,102700,0,2725,2725,2725,2725,0
20241206,102600,0,2725,2725,2725,2725,0
20241206,102500,0,2725,2725,2725,2725,0
20241206,102400,0,2725,2725,2725,2725,0
20241206,102300,0,2725,2725,2725,2725,0
20241206,102200,0,2725,2725,2725,2725,0
20241206,102100,0,2725,2725,2725,2725,0
20241206,102000,0,2725,2725,2725,2725,0
20241206,101900,0,2725,2725,2725,2725,0
20241206,101800,0,2725,2725,2725,2725,0
20241206,101700,0,2725,2725,2725,2725,0
20241206,101600,0,2725,2725,2725,2725,0
20241206,101500,0,2725,2725,2725,2725,0
20241206,101400,0,2725,2725,2725,2725,0
20241206,101300,0,2725,2725,2725,2725,0
20241206,101200,0,2725,2725,2725,2725,0
20241206,101100,0,2725,2725,2725,2725,0
20241206,101000,0,2725,2725,2725,2725,0
20241206,100900,0,2725,2725,2725,2725,0
20241206,100800,0,2725,2725,2725,2725,0
20241206,100700,0,2725,2725,2725,2725,0
20241206,100600,0,2725,2725,2725,2725,0
20241206,100500,0,2725,2725,2725,2725,0
20241206,100400,0,2725,2725,2725,2725,0
20241206,100300,0,2725,2725,2725,2725,0
20241206,100200,0,2725,2725,2725,2725,0
20241206,100100,0,2725,2725,2725,2725,0
20241206,100000,0,2725,2725,2725,2725,0
20241206,095900,0,2725,2725,2725,2725,0
20241206,095800,0,2725,2725,2725,2725,0
20241206,095700,0,2725,2725,2725,2725,0
20241206,095600,0,2725,2725,2725,2725,0
20241206,095500,0,2725,2725,2725,2725,0
20241206,095400,0,2725,2725,2725,2725,0
20241206,095300,0,2725,2725,2725,2725,0
20241206,095200,0,2725,2725,2725,2725,0
20241206,095100,0,2725,2725,2725,2725,0
20241206,095000,0,2725,2725,2725,2725,0
20241206,094900,0,2725,2725,2725,2725,0
20241206,094800,0,2725,2725,2725,2725,0
20241206,094700,0,2725,2725,2725,2725,0
20241206,094600,0,2725,2725,2725,2725,0
20241206,094500,0,2725,2725,2725,2725,0
20241206,094400,0,2725,2725,2725,2725,0
20241206,094300,0,2725,2725,2725,2725,0
20241206,094200,0,2725,2725,2725,2725,0
20241206,094100,0,2725,2725,2725,2725,0
20241206,094000,0,2725,2725,2725,2725,0
20241206,093900,0,2725,2725,2725,2725,0
20241206,093800,0,2725,2725,2725,2725,0
20241206,093700,0,2725,2725,2725,2725,0
20241206,093600,0,2725,2725,2725,2725,0
20241206,093500,0,2725,2725,2725,2725,0
20241206,093400,0,2725,2725,2725,2725,0
20241206,093300,0,2725,2725,2725,2725,0
20241206,093200,0,2725,2725,2725,2725,0
20241206,093100,0,2725,2725,2725,2725,0
20241206,093000,0,2725,2725,2725,2725,0
20241206,092900,0,2725,2725,2725,2725,0
20241206,092800,0,2725,2725,2725,2725,0
20241206,092700,0,2725,2725,2725,2725,0
20241206,092600,0,2725,2725,2725,2725,0
20241206,092500,0,2725,2725,2725,2725,0
20241206,092400,0,2725,2725,2725,2725,0
20241206,092300,0,2725,2725,2725,2725,0
20241206,092200,0,2725,2725,2725,2725,0
20241206,092100,0,2725,2725,2725,2725,0
20241206,092000,0,2725,2725,2725,2725,0
20241206,091900,0,2725,2725,2725,2725,0
20241206,091800,0,2725,2725,2725,2725,0
20241206,091700,0,2725,2725,2725,2725,0
20241206,091600,0,2725,2725,2725,2725,0
20241206,091500,0,2725,2725,2725,2725,0
20241206,091400,0,2725,2725,2725,2725,0
20241206,091300,0,2725,2725,2725,2725,0
20241206,091200,0,2725,2725,2725,2725,0
20241206,091100,0,2725,2725,2725,2725,0
20241206,091000,0,2725,2725,2725,2725,0
20241206,090900,0,2725,2725,2725,2725,0
20241206,090800,0,2725,2725,2725,2725,0
20241206,090700,0,2725,2725,2725,2725,0
20241206,090600,0,2725,2725,2725,2725,0
20241206,090500,0,2725,2725,2725,2725,0
20241206,090400,0,2725,2725,2725,2725,0
20241206,090300,0,2725,2725,2725,2725,0
20241206,090200,0,2725,2725,2725,2725,0
20241206,090100,0,2725,2725,2725,2725,0
20241206,090000,0,2725,2725,2725,2725,0