KissMeData/001140/min/candle-20241213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241213,183300,0,2110,2110,2110,2110,0
20241213,183200,0,2110,2110,2110,2110,0
20241213,183100,0,2110,2110,2110,2110,0
20241213,183000,0,2110,2110,2110,2110,0
20241213,182900,0,2110,2110,2110,2110,0
20241213,182800,0,2110,2110,2110,2110,0
20241213,182700,0,2110,2110,2110,2110,0
20241213,182600,0,2110,2110,2110,2110,0
20241213,182500,0,2110,2110,2110,2110,0
20241213,182400,0,2110,2110,2110,2110,0
20241213,182300,0,2110,2110,2110,2110,0
20241213,182200,0,2110,2110,2110,2110,0
20241213,182100,0,2110,2110,2110,2110,0
20241213,182000,0,2110,2110,2110,2110,0
20241213,181900,0,2110,2110,2110,2110,0
20241213,181800,0,2110,2110,2110,2110,0
20241213,181700,0,2110,2110,2110,2110,0
20241213,181600,0,2110,2110,2110,2110,0
20241213,181500,0,2110,2110,2110,2110,0
20241213,181400,0,2110,2110,2110,2110,0
20241213,181300,0,2110,2110,2110,2110,0
20241213,181200,0,2110,2110,2110,2110,0
20241213,181100,0,2110,2110,2110,2110,0
20241213,181000,0,2110,2110,2110,2110,0
20241213,180900,0,2110,2110,2110,2110,0
20241213,180800,0,2110,2110,2110,2110,0
20241213,180700,0,2110,2110,2110,2110,0
20241213,180600,0,2110,2110,2110,2110,0
20241213,180500,0,2110,2110,2110,2110,0
20241213,180400,0,2110,2110,2110,2110,0
20241213,180300,0,2110,2110,2110,2110,0
20241213,180200,0,2110,2110,2110,2110,0
20241213,180100,0,2110,2110,2110,2110,0
20241213,180000,0,2110,2110,2110,2110,0
20241213,175900,0,2110,2110,2110,2110,0
20241213,175800,0,2110,2110,2110,2110,0
20241213,175700,0,2110,2110,2110,2110,0
20241213,175600,0,2110,2110,2110,2110,0
20241213,175500,0,2110,2110,2110,2110,0
20241213,175400,0,2110,2110,2110,2110,0
20241213,175300,0,2110,2110,2110,2110,0
20241213,175200,0,2110,2110,2110,2110,0
20241213,175100,0,2110,2110,2110,2110,0
20241213,175000,0,2110,2110,2110,2110,0
20241213,174900,0,2110,2110,2110,2110,0
20241213,174800,0,2110,2110,2110,2110,0
20241213,174700,0,2110,2110,2110,2110,0
20241213,174600,0,2110,2110,2110,2110,0
20241213,174500,0,2110,2110,2110,2110,0
20241213,174400,0,2110,2110,2110,2110,0
20241213,174300,0,2110,2110,2110,2110,0
20241213,174200,0,2110,2110,2110,2110,0
20241213,174100,0,2110,2110,2110,2110,0
20241213,174000,0,2110,2110,2110,2110,0
20241213,173900,0,2110,2110,2110,2110,0
20241213,173800,0,2110,2110,2110,2110,0
20241213,173700,0,2110,2110,2110,2110,0
20241213,173600,0,2110,2110,2110,2110,0
20241213,173500,0,2110,2110,2110,2110,0
20241213,173400,0,2110,2110,2110,2110,0
20241213,173300,0,2110,2110,2110,2110,0
20241213,173200,0,2110,2110,2110,2110,0
20241213,173100,0,2110,2110,2110,2110,0
20241213,173000,0,2110,2110,2110,2110,0
20241213,172900,0,2110,2110,2110,2110,0
20241213,172800,0,2110,2110,2110,2110,0
20241213,172700,0,2110,2110,2110,2110,0
20241213,172600,0,2110,2110,2110,2110,0
20241213,172500,0,2110,2110,2110,2110,0
20241213,172400,0,2110,2110,2110,2110,0
20241213,172300,0,2110,2110,2110,2110,0
20241213,172200,0,2110,2110,2110,2110,0
20241213,172100,0,2110,2110,2110,2110,0
20241213,172000,0,2110,2110,2110,2110,0
20241213,171900,0,2110,2110,2110,2110,0
20241213,171800,0,2110,2110,2110,2110,0
20241213,171700,0,2110,2110,2110,2110,0
20241213,171600,0,2110,2110,2110,2110,0
20241213,171500,0,2110,2110,2110,2110,0
20241213,171400,0,2110,2110,2110,2110,0
20241213,171300,0,2110,2110,2110,2110,0
20241213,171200,0,2110,2110,2110,2110,0
20241213,171100,0,2110,2110,2110,2110,0
20241213,171000,0,2110,2110,2110,2110,0
20241213,170900,0,2110,2110,2110,2110,0
20241213,170800,0,2110,2110,2110,2110,0
20241213,170700,0,2110,2110,2110,2110,0
20241213,170600,0,2110,2110,2110,2110,0
20241213,170500,0,2110,2110,2110,2110,0
20241213,170400,0,2110,2110,2110,2110,0
20241213,170300,0,2110,2110,2110,2110,0
20241213,170200,0,2110,2110,2110,2110,0
20241213,170100,0,2110,2110,2110,2110,0
20241213,170000,0,2110,2110,2110,2110,0
20241213,165900,0,2110,2110,2110,2110,0
20241213,165800,0,2110,2110,2110,2110,0
20241213,165700,0,2110,2110,2110,2110,0
20241213,165600,0,2110,2110,2110,2110,0
20241213,165500,0,2110,2110,2110,2110,0
20241213,165400,0,2110,2110,2110,2110,0
20241213,165300,0,2110,2110,2110,2110,0
20241213,165200,0,2110,2110,2110,2110,0
20241213,165100,0,2110,2110,2110,2110,0
20241213,165000,0,2110,2110,2110,2110,0
20241213,164900,0,2110,2110,2110,2110,0
20241213,164800,0,2110,2110,2110,2110,0
20241213,164700,0,2110,2110,2110,2110,0
20241213,164600,0,2110,2110,2110,2110,0
20241213,164500,0,2110,2110,2110,2110,0
20241213,164400,0,2110,2110,2110,2110,0
20241213,164300,0,2110,2110,2110,2110,0
20241213,164200,0,2110,2110,2110,2110,0
20241213,164100,0,2110,2110,2110,2110,0
20241213,164000,0,2110,2110,2110,2110,0
20241213,163900,0,2110,2110,2110,2110,0
20241213,163800,0,2110,2110,2110,2110,0
20241213,163700,0,2110,2110,2110,2110,0
20241213,163600,0,2110,2110,2110,2110,0
20241213,163500,0,2110,2110,2110,2110,0
20241213,163400,0,2110,2110,2110,2110,0
20241213,163300,0,2110,2110,2110,2110,0
20241213,163200,0,2110,2110,2110,2110,0
20241213,163100,0,2110,2110,2110,2110,0
20241213,163000,0,2110,2110,2110,2110,0
20241213,162900,0,2110,2110,2110,2110,0
20241213,162800,0,2110,2110,2110,2110,0
20241213,162700,0,2110,2110,2110,2110,0
20241213,162600,0,2110,2110,2110,2110,0
20241213,162500,0,2110,2110,2110,2110,0
20241213,162400,0,2110,2110,2110,2110,0
20241213,162300,0,2110,2110,2110,2110,0
20241213,162200,0,2110,2110,2110,2110,0
20241213,162100,0,2110,2110,2110,2110,0
20241213,162000,0,2110,2110,2110,2110,0
20241213,161900,0,2110,2110,2110,2110,0
20241213,161800,0,2110,2110,2110,2110,0
20241213,161700,0,2110,2110,2110,2110,0
20241213,161600,0,2110,2110,2110,2110,0
20241213,161500,0,2110,2110,2110,2110,0
20241213,161400,0,2110,2110,2110,2110,0
20241213,161300,0,2110,2110,2110,2110,0
20241213,161200,0,2110,2110,2110,2110,0
20241213,161100,0,2110,2110,2110,2110,0
20241213,161000,0,2110,2110,2110,2110,0
20241213,160900,0,2110,2110,2110,2110,0
20241213,160800,0,2110,2110,2110,2110,0
20241213,160700,0,2110,2110,2110,2110,0
20241213,160600,0,2110,2110,2110,2110,0
20241213,160500,0,2110,2110,2110,2110,0
20241213,160400,0,2110,2110,2110,2110,0
20241213,160300,0,2110,2110,2110,2110,0
20241213,160200,0,2110,2110,2110,2110,0
20241213,160100,0,2110,2110,2110,2110,0
20241213,160000,0,2110,2110,2110,2110,0
20241213,155900,0,2110,2110,2110,2110,0
20241213,155800,0,2110,2110,2110,2110,0
20241213,155700,0,2110,2110,2110,2110,0
20241213,155600,0,2110,2110,2110,2110,0
20241213,155500,0,2110,2110,2110,2110,0
20241213,155400,0,2110,2110,2110,2110,0
20241213,155300,0,2110,2110,2110,2110,0
20241213,155200,0,2110,2110,2110,2110,0
20241213,155100,0,2110,2110,2110,2110,0
20241213,155000,0,2110,2110,2110,2110,0
20241213,154900,0,2110,2110,2110,2110,0
20241213,154800,0,2110,2110,2110,2110,0
20241213,154700,0,2110,2110,2110,2110,0
20241213,154600,0,2110,2110,2110,2110,0
20241213,154500,0,2110,2110,2110,2110,0
20241213,154400,0,2110,2110,2110,2110,0
20241213,154300,0,2110,2110,2110,2110,0
20241213,154200,0,2110,2110,2110,2110,0
20241213,154100,0,2110,2110,2110,2110,0
20241213,154000,0,2110,2110,2110,2110,0
20241213,153900,0,2110,2110,2110,2110,0
20241213,153800,0,2110,2110,2110,2110,0
20241213,153700,0,2110,2110,2110,2110,0
20241213,153600,0,2110,2110,2110,2110,0
20241213,153500,0,2110,2110,2110,2110,0
20241213,153400,0,2110,2110,2110,2110,0
20241213,153300,0,2110,2110,2110,2110,0
20241213,153200,0,2110,2110,2110,2110,0
20241213,153100,0,2110,2110,2110,2110,0
20241213,153000,0,2110,2110,2110,2110,0
20241213,152900,0,2110,2110,2110,2110,0
20241213,152800,0,2110,2110,2110,2110,0
20241213,152700,0,2110,2110,2110,2110,0
20241213,152600,0,2110,2110,2110,2110,0
20241213,152500,0,2110,2110,2110,2110,0
20241213,152400,0,2110,2110,2110,2110,0
20241213,152300,0,2110,2110,2110,2110,0
20241213,152200,0,2110,2110,2110,2110,0
20241213,152100,0,2110,2110,2110,2110,0
20241213,152000,0,2110,2110,2110,2110,0
20241213,151900,0,2110,2110,2110,2110,0
20241213,151800,0,2110,2110,2110,2110,0
20241213,151700,0,2110,2110,2110,2110,0
20241213,151600,0,2110,2110,2110,2110,0
20241213,151500,0,2110,2110,2110,2110,0
20241213,151400,0,2110,2110,2110,2110,0
20241213,151300,0,2110,2110,2110,2110,0
20241213,151200,0,2110,2110,2110,2110,0
20241213,151100,0,2110,2110,2110,2110,0
20241213,151000,0,2110,2110,2110,2110,0
20241213,150900,0,2110,2110,2110,2110,0
20241213,150800,0,2110,2110,2110,2110,0
20241213,150700,0,2110,2110,2110,2110,0
20241213,150600,0,2110,2110,2110,2110,0
20241213,150500,0,2110,2110,2110,2110,0
20241213,150400,0,2110,2110,2110,2110,0
20241213,150300,0,2110,2110,2110,2110,0
20241213,150200,0,2110,2110,2110,2110,0
20241213,150100,0,2110,2110,2110,2110,0
20241213,150000,0,2110,2110,2110,2110,0
20241213,145900,0,2110,2110,2110,2110,0
20241213,145800,0,2110,2110,2110,2110,0
20241213,145700,0,2110,2110,2110,2110,0
20241213,145600,0,2110,2110,2110,2110,0
20241213,145500,0,2110,2110,2110,2110,0
20241213,145400,0,2110,2110,2110,2110,0
20241213,145300,0,2110,2110,2110,2110,0
20241213,145200,0,2110,2110,2110,2110,0
20241213,145100,0,2110,2110,2110,2110,0
20241213,145000,0,2110,2110,2110,2110,0
20241213,144900,0,2110,2110,2110,2110,0
20241213,144800,0,2110,2110,2110,2110,0
20241213,144700,0,2110,2110,2110,2110,0
20241213,144600,0,2110,2110,2110,2110,0
20241213,144500,0,2110,2110,2110,2110,0
20241213,144400,0,2110,2110,2110,2110,0
20241213,144300,0,2110,2110,2110,2110,0
20241213,144200,0,2110,2110,2110,2110,0
20241213,144100,0,2110,2110,2110,2110,0
20241213,144000,0,2110,2110,2110,2110,0
20241213,143900,0,2110,2110,2110,2110,0
20241213,143800,0,2110,2110,2110,2110,0
20241213,143700,0,2110,2110,2110,2110,0
20241213,143600,0,2110,2110,2110,2110,0
20241213,143500,0,2110,2110,2110,2110,0
20241213,143400,0,2110,2110,2110,2110,0
20241213,143300,0,2110,2110,2110,2110,0
20241213,143200,0,2110,2110,2110,2110,0
20241213,143100,0,2110,2110,2110,2110,0
20241213,143000,0,2110,2110,2110,2110,0
20241213,142900,0,2110,2110,2110,2110,0
20241213,142800,0,2110,2110,2110,2110,0
20241213,142700,0,2110,2110,2110,2110,0
20241213,142600,0,2110,2110,2110,2110,0
20241213,142500,0,2110,2110,2110,2110,0
20241213,142400,0,2110,2110,2110,2110,0
20241213,142300,0,2110,2110,2110,2110,0
20241213,142200,0,2110,2110,2110,2110,0
20241213,142100,0,2110,2110,2110,2110,0
20241213,142000,0,2110,2110,2110,2110,0
20241213,141900,0,2110,2110,2110,2110,0
20241213,141800,0,2110,2110,2110,2110,0
20241213,141700,0,2110,2110,2110,2110,0
20241213,141600,0,2110,2110,2110,2110,0
20241213,141500,0,2110,2110,2110,2110,0
20241213,141400,0,2110,2110,2110,2110,0
20241213,141300,0,2110,2110,2110,2110,0
20241213,141200,0,2110,2110,2110,2110,0
20241213,141100,0,2110,2110,2110,2110,0
20241213,141000,0,2110,2110,2110,2110,0
20241213,140900,0,2110,2110,2110,2110,0
20241213,140800,0,2110,2110,2110,2110,0
20241213,140700,0,2110,2110,2110,2110,0
20241213,140600,0,2110,2110,2110,2110,0
20241213,140500,0,2110,2110,2110,2110,0
20241213,140400,0,2110,2110,2110,2110,0
20241213,140300,0,2110,2110,2110,2110,0
20241213,140200,0,2110,2110,2110,2110,0
20241213,140100,0,2110,2110,2110,2110,0
20241213,140000,0,2110,2110,2110,2110,0
20241213,135900,0,2110,2110,2110,2110,0
20241213,135800,0,2110,2110,2110,2110,0
20241213,135700,0,2110,2110,2110,2110,0
20241213,135600,0,2110,2110,2110,2110,0
20241213,135500,0,2110,2110,2110,2110,0
20241213,135400,0,2110,2110,2110,2110,0
20241213,135300,0,2110,2110,2110,2110,0
20241213,135200,0,2110,2110,2110,2110,0
20241213,135100,0,2110,2110,2110,2110,0
20241213,135000,0,2110,2110,2110,2110,0
20241213,134900,0,2110,2110,2110,2110,0
20241213,134800,0,2110,2110,2110,2110,0
20241213,134700,0,2110,2110,2110,2110,0
20241213,134600,0,2110,2110,2110,2110,0
20241213,134500,0,2110,2110,2110,2110,0
20241213,134400,0,2110,2110,2110,2110,0
20241213,134300,0,2110,2110,2110,2110,0
20241213,134200,0,2110,2110,2110,2110,0
20241213,134100,0,2110,2110,2110,2110,0
20241213,134000,0,2110,2110,2110,2110,0
20241213,133900,0,2110,2110,2110,2110,0
20241213,133800,0,2110,2110,2110,2110,0
20241213,133700,0,2110,2110,2110,2110,0
20241213,133600,0,2110,2110,2110,2110,0
20241213,133500,0,2110,2110,2110,2110,0
20241213,133400,0,2110,2110,2110,2110,0
20241213,133300,0,2110,2110,2110,2110,0
20241213,133200,0,2110,2110,2110,2110,0
20241213,133100,0,2110,2110,2110,2110,0
20241213,133000,0,2110,2110,2110,2110,0
20241213,132900,0,2110,2110,2110,2110,0
20241213,132800,0,2110,2110,2110,2110,0
20241213,132700,0,2110,2110,2110,2110,0
20241213,132600,0,2110,2110,2110,2110,0
20241213,132500,0,2110,2110,2110,2110,0
20241213,132400,0,2110,2110,2110,2110,0
20241213,132300,0,2110,2110,2110,2110,0
20241213,132200,0,2110,2110,2110,2110,0
20241213,132100,0,2110,2110,2110,2110,0
20241213,132000,0,2110,2110,2110,2110,0
20241213,131900,0,2110,2110,2110,2110,0
20241213,131800,0,2110,2110,2110,2110,0
20241213,131700,0,2110,2110,2110,2110,0
20241213,131600,0,2110,2110,2110,2110,0
20241213,131500,0,2110,2110,2110,2110,0
20241213,131400,0,2110,2110,2110,2110,0
20241213,131300,0,2110,2110,2110,2110,0
20241213,131200,0,2110,2110,2110,2110,0
20241213,131100,0,2110,2110,2110,2110,0
20241213,131000,0,2110,2110,2110,2110,0
20241213,130900,0,2110,2110,2110,2110,0
20241213,130800,0,2110,2110,2110,2110,0
20241213,130700,0,2110,2110,2110,2110,0
20241213,130600,0,2110,2110,2110,2110,0
20241213,130500,0,2110,2110,2110,2110,0
20241213,130400,0,2110,2110,2110,2110,0
20241213,130300,0,2110,2110,2110,2110,0
20241213,130200,0,2110,2110,2110,2110,0
20241213,130100,0,2110,2110,2110,2110,0
20241213,130000,0,2110,2110,2110,2110,0
20241213,125900,0,2110,2110,2110,2110,0
20241213,125800,0,2110,2110,2110,2110,0
20241213,125700,0,2110,2110,2110,2110,0
20241213,125600,0,2110,2110,2110,2110,0
20241213,125500,0,2110,2110,2110,2110,0
20241213,125400,0,2110,2110,2110,2110,0
20241213,125300,0,2110,2110,2110,2110,0
20241213,125200,0,2110,2110,2110,2110,0
20241213,125100,0,2110,2110,2110,2110,0
20241213,125000,0,2110,2110,2110,2110,0
20241213,124900,0,2110,2110,2110,2110,0
20241213,124800,0,2110,2110,2110,2110,0
20241213,124700,0,2110,2110,2110,2110,0
20241213,124600,0,2110,2110,2110,2110,0
20241213,124500,0,2110,2110,2110,2110,0
20241213,124400,0,2110,2110,2110,2110,0
20241213,124300,0,2110,2110,2110,2110,0
20241213,124200,0,2110,2110,2110,2110,0
20241213,124100,0,2110,2110,2110,2110,0
20241213,124000,0,2110,2110,2110,2110,0
20241213,123900,0,2110,2110,2110,2110,0
20241213,123800,0,2110,2110,2110,2110,0
20241213,123700,0,2110,2110,2110,2110,0
20241213,123600,0,2110,2110,2110,2110,0
20241213,123500,0,2110,2110,2110,2110,0
20241213,123400,0,2110,2110,2110,2110,0
20241213,123300,0,2110,2110,2110,2110,0
20241213,123200,0,2110,2110,2110,2110,0
20241213,123100,0,2110,2110,2110,2110,0
20241213,123000,0,2110,2110,2110,2110,0
20241213,122900,0,2110,2110,2110,2110,0
20241213,122800,0,2110,2110,2110,2110,0
20241213,122700,0,2110,2110,2110,2110,0
20241213,122600,0,2110,2110,2110,2110,0
20241213,122500,0,2110,2110,2110,2110,0
20241213,122400,0,2110,2110,2110,2110,0
20241213,122300,0,2110,2110,2110,2110,0
20241213,122200,0,2110,2110,2110,2110,0
20241213,122100,0,2110,2110,2110,2110,0
20241213,122000,0,2110,2110,2110,2110,0
20241213,121900,0,2110,2110,2110,2110,0
20241213,121800,0,2110,2110,2110,2110,0
20241213,121700,0,2110,2110,2110,2110,0
20241213,121600,0,2110,2110,2110,2110,0
20241213,121500,0,2110,2110,2110,2110,0
20241213,121400,0,2110,2110,2110,2110,0
20241213,121300,0,2110,2110,2110,2110,0
20241213,121200,0,2110,2110,2110,2110,0
20241213,121100,0,2110,2110,2110,2110,0
20241213,121000,0,2110,2110,2110,2110,0
20241213,120900,0,2110,2110,2110,2110,0
20241213,120800,0,2110,2110,2110,2110,0
20241213,120700,0,2110,2110,2110,2110,0
20241213,120600,0,2110,2110,2110,2110,0
20241213,120500,0,2110,2110,2110,2110,0
20241213,120400,0,2110,2110,2110,2110,0
20241213,120300,0,2110,2110,2110,2110,0
20241213,120200,0,2110,2110,2110,2110,0
20241213,120100,0,2110,2110,2110,2110,0
20241213,120000,0,2110,2110,2110,2110,0
20241213,115900,0,2110,2110,2110,2110,0
20241213,115800,0,2110,2110,2110,2110,0
20241213,115700,0,2110,2110,2110,2110,0
20241213,115600,0,2110,2110,2110,2110,0
20241213,115500,0,2110,2110,2110,2110,0
20241213,115400,0,2110,2110,2110,2110,0
20241213,115300,0,2110,2110,2110,2110,0
20241213,115200,0,2110,2110,2110,2110,0
20241213,115100,0,2110,2110,2110,2110,0
20241213,115000,0,2110,2110,2110,2110,0
20241213,114900,0,2110,2110,2110,2110,0
20241213,114800,0,2110,2110,2110,2110,0
20241213,114700,0,2110,2110,2110,2110,0
20241213,114600,0,2110,2110,2110,2110,0
20241213,114500,0,2110,2110,2110,2110,0
20241213,114400,0,2110,2110,2110,2110,0
20241213,114300,0,2110,2110,2110,2110,0
20241213,114200,0,2110,2110,2110,2110,0
20241213,114100,0,2110,2110,2110,2110,0
20241213,114000,0,2110,2110,2110,2110,0
20241213,113900,0,2110,2110,2110,2110,0
20241213,113800,0,2110,2110,2110,2110,0
20241213,113700,0,2110,2110,2110,2110,0
20241213,113600,0,2110,2110,2110,2110,0
20241213,113500,0,2110,2110,2110,2110,0
20241213,113400,0,2110,2110,2110,2110,0
20241213,113300,0,2110,2110,2110,2110,0
20241213,113200,0,2110,2110,2110,2110,0
20241213,113100,0,2110,2110,2110,2110,0
20241213,113000,0,2110,2110,2110,2110,0
20241213,112900,0,2110,2110,2110,2110,0
20241213,112800,0,2110,2110,2110,2110,0
20241213,112700,0,2110,2110,2110,2110,0
20241213,112600,0,2110,2110,2110,2110,0
20241213,112500,0,2110,2110,2110,2110,0
20241213,112400,0,2110,2110,2110,2110,0
20241213,112300,0,2110,2110,2110,2110,0
20241213,112200,0,2110,2110,2110,2110,0
20241213,112100,0,2110,2110,2110,2110,0
20241213,112000,0,2110,2110,2110,2110,0
20241213,111900,0,2110,2110,2110,2110,0
20241213,111800,0,2110,2110,2110,2110,0
20241213,111700,0,2110,2110,2110,2110,0
20241213,111600,0,2110,2110,2110,2110,0
20241213,111500,0,2110,2110,2110,2110,0
20241213,111400,0,2110,2110,2110,2110,0
20241213,111300,0,2110,2110,2110,2110,0
20241213,111200,0,2110,2110,2110,2110,0
20241213,111100,0,2110,2110,2110,2110,0
20241213,111000,0,2110,2110,2110,2110,0
20241213,110900,0,2110,2110,2110,2110,0
20241213,110800,0,2110,2110,2110,2110,0
20241213,110700,0,2110,2110,2110,2110,0
20241213,110600,0,2110,2110,2110,2110,0
20241213,110500,0,2110,2110,2110,2110,0
20241213,110400,0,2110,2110,2110,2110,0
20241213,110300,0,2110,2110,2110,2110,0
20241213,110200,0,2110,2110,2110,2110,0
20241213,110100,0,2110,2110,2110,2110,0
20241213,110000,0,2110,2110,2110,2110,0
20241213,105900,0,2110,2110,2110,2110,0
20241213,105800,0,2110,2110,2110,2110,0
20241213,105700,0,2110,2110,2110,2110,0
20241213,105600,0,2110,2110,2110,2110,0
20241213,105500,0,2110,2110,2110,2110,0
20241213,105400,0,2110,2110,2110,2110,0
20241213,105300,0,2110,2110,2110,2110,0
20241213,105200,0,2110,2110,2110,2110,0
20241213,105100,0,2110,2110,2110,2110,0
20241213,105000,0,2110,2110,2110,2110,0
20241213,104900,0,2110,2110,2110,2110,0
20241213,104800,0,2110,2110,2110,2110,0
20241213,104700,0,2110,2110,2110,2110,0
20241213,104600,0,2110,2110,2110,2110,0
20241213,104500,0,2110,2110,2110,2110,0
20241213,104400,0,2110,2110,2110,2110,0
20241213,104300,0,2110,2110,2110,2110,0
20241213,104200,0,2110,2110,2110,2110,0
20241213,104100,0,2110,2110,2110,2110,0
20241213,104000,0,2110,2110,2110,2110,0
20241213,103900,0,2110,2110,2110,2110,0
20241213,103800,0,2110,2110,2110,2110,0
20241213,103700,0,2110,2110,2110,2110,0
20241213,103600,0,2110,2110,2110,2110,0
20241213,103500,0,2110,2110,2110,2110,0
20241213,103400,0,2110,2110,2110,2110,0
20241213,103300,0,2110,2110,2110,2110,0
20241213,103200,0,2110,2110,2110,2110,0
20241213,103100,0,2110,2110,2110,2110,0
20241213,103000,0,2110,2110,2110,2110,0
20241213,102900,0,2110,2110,2110,2110,0
20241213,102800,0,2110,2110,2110,2110,0
20241213,102700,0,2110,2110,2110,2110,0
20241213,102600,0,2110,2110,2110,2110,0
20241213,102500,0,2110,2110,2110,2110,0
20241213,102400,0,2110,2110,2110,2110,0
20241213,102300,0,2110,2110,2110,2110,0
20241213,102200,0,2110,2110,2110,2110,0
20241213,102100,0,2110,2110,2110,2110,0
20241213,102000,0,2110,2110,2110,2110,0
20241213,101900,0,2110,2110,2110,2110,0
20241213,101800,0,2110,2110,2110,2110,0
20241213,101700,0,2110,2110,2110,2110,0
20241213,101600,0,2110,2110,2110,2110,0
20241213,101500,0,2110,2110,2110,2110,0
20241213,101400,0,2110,2110,2110,2110,0
20241213,101300,0,2110,2110,2110,2110,0
20241213,101200,0,2110,2110,2110,2110,0
20241213,101100,0,2110,2110,2110,2110,0
20241213,101000,0,2110,2110,2110,2110,0
20241213,100900,0,2110,2110,2110,2110,0
20241213,100800,0,2110,2110,2110,2110,0
20241213,100700,0,2110,2110,2110,2110,0
20241213,100600,0,2110,2110,2110,2110,0
20241213,100500,0,2110,2110,2110,2110,0
20241213,100400,0,2110,2110,2110,2110,0
20241213,100300,0,2110,2110,2110,2110,0
20241213,100200,0,2110,2110,2110,2110,0
20241213,100100,0,2110,2110,2110,2110,0
20241213,100000,0,2110,2110,2110,2110,0
20241213,095900,0,2110,2110,2110,2110,0
20241213,095800,0,2110,2110,2110,2110,0
20241213,095700,0,2110,2110,2110,2110,0
20241213,095600,0,2110,2110,2110,2110,0
20241213,095500,0,2110,2110,2110,2110,0
20241213,095400,0,2110,2110,2110,2110,0
20241213,095300,0,2110,2110,2110,2110,0
20241213,095200,0,2110,2110,2110,2110,0
20241213,095100,0,2110,2110,2110,2110,0
20241213,095000,0,2110,2110,2110,2110,0
20241213,094900,0,2110,2110,2110,2110,0
20241213,094800,0,2110,2110,2110,2110,0
20241213,094700,0,2110,2110,2110,2110,0
20241213,094600,0,2110,2110,2110,2110,0
20241213,094500,0,2110,2110,2110,2110,0
20241213,094400,0,2110,2110,2110,2110,0
20241213,094300,0,2110,2110,2110,2110,0
20241213,094200,0,2110,2110,2110,2110,0
20241213,094100,0,2110,2110,2110,2110,0
20241213,094000,0,2110,2110,2110,2110,0
20241213,093900,0,2110,2110,2110,2110,0
20241213,093800,0,2110,2110,2110,2110,0
20241213,093700,0,2110,2110,2110,2110,0
20241213,093600,0,2110,2110,2110,2110,0
20241213,093500,0,2110,2110,2110,2110,0
20241213,093400,0,2110,2110,2110,2110,0
20241213,093300,0,2110,2110,2110,2110,0
20241213,093200,0,2110,2110,2110,2110,0
20241213,093100,0,2110,2110,2110,2110,0
20241213,093000,0,2110,2110,2110,2110,0
20241213,092900,0,2110,2110,2110,2110,0
20241213,092800,0,2110,2110,2110,2110,0
20241213,092700,0,2110,2110,2110,2110,0
20241213,092600,0,2110,2110,2110,2110,0
20241213,092500,0,2110,2110,2110,2110,0
20241213,092400,0,2110,2110,2110,2110,0
20241213,092300,0,2110,2110,2110,2110,0
20241213,092200,0,2110,2110,2110,2110,0
20241213,092100,0,2110,2110,2110,2110,0
20241213,092000,0,2110,2110,2110,2110,0
20241213,091900,0,2110,2110,2110,2110,0
20241213,091800,0,2110,2110,2110,2110,0
20241213,091700,0,2110,2110,2110,2110,0
20241213,091600,0,2110,2110,2110,2110,0
20241213,091500,0,2110,2110,2110,2110,0
20241213,091400,0,2110,2110,2110,2110,0
20241213,091300,0,2110,2110,2110,2110,0
20241213,091200,0,2110,2110,2110,2110,0
20241213,091100,0,2110,2110,2110,2110,0
20241213,091000,0,2110,2110,2110,2110,0
20241213,090900,0,2110,2110,2110,2110,0
20241213,090800,0,2110,2110,2110,2110,0
20241213,090700,0,2110,2110,2110,2110,0
20241213,090600,0,2110,2110,2110,2110,0
20241213,090500,0,2110,2110,2110,2110,0
20241213,090400,0,2110,2110,2110,2110,0
20241213,090300,0,2110,2110,2110,2110,0
20241213,090200,0,2110,2110,2110,2110,0
20241213,090100,0,2110,2110,2110,2110,0
20241213,090000,0,2110,2110,2110,2110,0