KissMeData/199150/min/candle-20241203.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,203900,39000,2900,2900,2900,2900,1
20241203,203800,39000,2900,2900,2900,2900,0
20241203,203700,39000,2900,2900,2900,2900,0
20241203,203600,39000,2900,2900,2900,2900,0
20241203,203500,39000,2900,2900,2900,2900,0
20241203,203400,39000,2900,2900,2900,2900,0
20241203,203300,39000,2900,2900,2900,2900,0
20241203,203200,39000,2900,2900,2900,2900,0
20241203,203100,39000,2900,2900,2900,2900,0
20241203,203000,39000,2900,2900,2900,2900,0
20241203,202900,39000,2900,2900,2900,2900,0
20241203,202800,39000,2900,2900,2900,2900,0
20241203,202700,39000,2900,2900,2900,2900,0
20241203,202600,39000,2900,2900,2900,2900,0
20241203,202500,39000,2900,2900,2900,2900,0
20241203,202400,39000,2900,2900,2900,2900,0
20241203,202300,39000,2900,2900,2900,2900,0
20241203,202200,39000,2900,2900,2900,2900,0
20241203,202100,39000,2900,2900,2900,2900,0
20241203,202000,39000,2900,2900,2900,2900,0
20241203,201900,39000,2900,2900,2900,2900,0
20241203,201800,39000,2900,2900,2900,2900,0
20241203,201700,39000,2900,2900,2900,2900,0
20241203,201600,39000,2900,2900,2900,2900,0
20241203,201500,39000,2900,2900,2900,2900,0
20241203,201400,39000,2900,2900,2900,2900,0
20241203,201300,39000,2900,2900,2900,2900,0
20241203,201200,39000,2900,2900,2900,2900,0
20241203,201100,39000,2900,2900,2900,2900,0
20241203,201000,39000,2900,2900,2900,2900,0
20241203,200900,39000,2900,2900,2900,2900,1
20241203,200800,39000,2900,2900,2900,2900,0
20241203,200700,39000,2900,2900,2900,2900,0
20241203,200600,39000,2900,2900,2900,2900,0
20241203,200500,39000,2900,2900,2900,2900,0
20241203,200400,39000,2900,2900,2900,2900,0
20241203,200300,39000,2900,2900,2900,2900,0
20241203,200200,39000,2900,2900,2900,2900,0
20241203,200100,39000,2900,2900,2900,2900,0
20241203,200000,39000,2900,2900,2900,2900,0
20241203,195900,39000,2900,2900,2900,2900,0
20241203,195800,39000,2900,2900,2900,2900,0
20241203,195700,39000,2900,2900,2900,2900,0
20241203,195600,39000,2900,2900,2900,2900,0
20241203,195500,39000,2900,2900,2900,2900,0
20241203,195400,39000,2900,2900,2900,2900,0
20241203,195300,39000,2900,2900,2900,2900,0
20241203,195200,39000,2900,2900,2900,2900,0
20241203,195100,39000,2900,2900,2900,2900,0
20241203,195000,39000,2900,2900,2900,2900,0
20241203,194900,39000,2900,2900,2900,2900,0
20241203,194800,39000,2900,2900,2900,2900,0
20241203,194700,39000,2900,2900,2900,2900,0
20241203,194600,39000,2900,2900,2900,2900,0
20241203,194500,39000,2900,2900,2900,2900,0
20241203,194400,39000,2900,2900,2900,2900,0
20241203,194300,39000,2900,2900,2900,2900,0
20241203,194200,39000,2900,2900,2900,2900,0
20241203,194100,39000,2900,2900,2900,2900,0
20241203,194000,39000,2900,2900,2900,2900,0
20241203,193900,39000,2900,2900,2900,2900,1
20241203,193800,39000,2900,2900,2900,2900,0
20241203,193700,39000,2900,2900,2900,2900,0
20241203,193600,39000,2900,2900,2900,2900,0
20241203,193500,39000,2900,2900,2900,2900,0
20241203,193400,39000,2900,2900,2900,2900,0
20241203,193300,39000,2900,2900,2900,2900,0
20241203,193200,39000,2900,2900,2900,2900,0
20241203,193100,39000,2900,2900,2900,2900,0
20241203,193000,39000,2900,2900,2900,2900,0
20241203,192900,39000,2900,2900,2900,2900,0
20241203,192800,39000,2900,2900,2900,2900,0
20241203,192700,39000,2900,2900,2900,2900,0
20241203,192600,39000,2900,2900,2900,2900,0
20241203,192500,39000,2900,2900,2900,2900,0
20241203,192400,39000,2900,2900,2900,2900,0
20241203,192300,39000,2900,2900,2900,2900,0
20241203,192200,39000,2900,2900,2900,2900,0
20241203,192100,39000,2900,2900,2900,2900,0
20241203,192000,39000,2900,2900,2900,2900,0
20241203,191900,39000,2900,2900,2900,2900,0
20241203,191800,39000,2900,2900,2900,2900,0
20241203,191700,39000,2900,2900,2900,2900,0
20241203,191600,39000,2900,2900,2900,2900,0
20241203,191500,39000,2900,2900,2900,2900,0
20241203,191400,39000,2900,2900,2900,2900,0
20241203,191300,39000,2900,2900,2900,2900,0
20241203,191200,39000,2900,2900,2900,2900,0
20241203,191100,39000,2900,2900,2900,2900,0
20241203,191000,39000,2900,2900,2900,2900,0
20241203,190900,39000,2900,2900,2900,2900,1
20241203,190800,39000,2900,2900,2900,2900,0
20241203,190700,39000,2900,2900,2900,2900,0
20241203,190600,39000,2900,2900,2900,2900,0
20241203,190500,39000,2900,2900,2900,2900,0
20241203,190400,39000,2900,2900,2900,2900,0
20241203,190300,39000,2900,2900,2900,2900,0
20241203,190200,39000,2900,2900,2900,2900,0
20241203,190100,39000,2900,2900,2900,2900,0
20241203,190000,39000,2900,2900,2900,2900,0
20241203,185900,39000,2900,2900,2900,2900,0
20241203,185800,39000,2900,2900,2900,2900,0
20241203,185700,39000,2900,2900,2900,2900,0
20241203,185600,39000,2900,2900,2900,2900,0
20241203,185500,39000,2900,2900,2900,2900,0
20241203,185400,39000,2900,2900,2900,2900,0
20241203,185300,39000,2900,2900,2900,2900,0
20241203,185200,39000,2900,2900,2900,2900,0
20241203,185100,39000,2900,2900,2900,2900,0
20241203,185000,39000,2900,2900,2900,2900,0
20241203,184900,39000,2900,2900,2900,2900,0
20241203,184800,39000,2900,2900,2900,2900,0
20241203,184700,39000,2900,2900,2900,2900,0
20241203,184600,39000,2900,2900,2900,2900,0
20241203,184500,39000,2900,2900,2900,2900,0
20241203,184400,39000,2900,2900,2900,2900,0
20241203,184300,39000,2900,2900,2900,2900,0
20241203,184200,39000,2900,2900,2900,2900,0
20241203,184100,39000,2900,2900,2900,2900,0
20241203,184000,39000,2900,2900,2900,2900,0
20241203,183900,39000,2900,2900,2900,2900,1
20241203,183800,39000,2900,2900,2900,2900,0
20241203,183700,39000,2900,2900,2900,2900,0
20241203,183600,39000,2900,2900,2900,2900,0
20241203,183500,39000,2900,2900,2900,2900,0
20241203,183400,39000,2900,2900,2900,2900,0
20241203,183300,39000,2900,2900,2900,2900,0
20241203,183200,39000,2900,2900,2900,2900,0
20241203,183100,39000,2900,2900,2900,2900,0
20241203,183000,39000,2900,2900,2900,2900,0
20241203,182900,39000,2900,2900,2900,2900,0
20241203,182800,39000,2900,2900,2900,2900,0
20241203,182700,39000,2900,2900,2900,2900,0
20241203,182600,39000,2900,2900,2900,2900,0
20241203,182500,39000,2900,2900,2900,2900,0
20241203,182400,39000,2900,2900,2900,2900,0
20241203,182300,39000,2900,2900,2900,2900,0
20241203,182200,39000,2900,2900,2900,2900,0
20241203,182100,39000,2900,2900,2900,2900,0
20241203,182000,39000,2900,2900,2900,2900,0
20241203,181900,39000,2900,2900,2900,2900,0
20241203,181800,39000,2900,2900,2900,2900,0
20241203,181700,39000,2900,2900,2900,2900,0
20241203,181600,39000,2900,2900,2900,2900,0
20241203,181500,39000,2900,2900,2900,2900,0
20241203,181400,39000,2900,2900,2900,2900,0
20241203,181300,39000,2900,2900,2900,2900,0
20241203,181200,39000,2900,2900,2900,2900,0
20241203,181100,39000,2900,2900,2900,2900,0
20241203,181000,39000,2900,2900,2900,2900,0
20241203,180900,39000,2900,2900,2900,2900,1
20241203,180800,39000,2900,2900,2900,2900,0
20241203,180700,39000,2900,2900,2900,2900,0
20241203,180600,39000,2900,2900,2900,2900,0
20241203,180500,39000,2900,2900,2900,2900,0
20241203,180400,39000,2900,2900,2900,2900,0
20241203,180300,39000,2900,2900,2900,2900,0
20241203,180200,39000,2900,2900,2900,2900,0
20241203,180100,39000,2900,2900,2900,2900,0
20241203,180000,39000,2900,2900,2900,2900,0
20241203,175900,39000,2900,2900,2900,2900,0
20241203,175800,39000,2900,2900,2900,2900,0
20241203,175700,39000,2900,2900,2900,2900,0
20241203,175600,39000,2900,2900,2900,2900,0
20241203,175500,39000,2900,2900,2900,2900,0
20241203,175400,39000,2900,2900,2900,2900,0
20241203,175300,39000,2900,2900,2900,2900,0
20241203,175200,39000,2900,2900,2900,2900,0
20241203,175100,39000,2900,2900,2900,2900,0
20241203,175000,39000,2900,2900,2900,2900,0
20241203,174900,39000,2900,2900,2900,2900,0
20241203,174800,39000,2900,2900,2900,2900,0
20241203,174700,39000,2900,2900,2900,2900,0
20241203,174600,39000,2900,2900,2900,2900,0
20241203,174500,39000,2900,2900,2900,2900,0
20241203,174400,39000,2900,2900,2900,2900,0
20241203,174300,39000,2900,2900,2900,2900,0
20241203,174200,39000,2900,2900,2900,2900,0
20241203,174100,39000,2900,2900,2900,2900,0
20241203,174000,39000,2900,2900,2900,2900,0
20241203,173900,39000,2900,2900,2900,2900,1
20241203,173800,39000,2900,2900,2900,2900,0
20241203,173700,39000,2900,2900,2900,2900,0
20241203,173600,39000,2900,2900,2900,2900,0
20241203,173500,39000,2900,2900,2900,2900,0
20241203,173400,39000,2900,2900,2900,2900,0
20241203,173300,39000,2900,2900,2900,2900,0
20241203,173200,39000,2900,2900,2900,2900,0
20241203,173100,39000,2900,2900,2900,2900,0
20241203,173000,39000,2900,2900,2900,2900,0
20241203,172900,39000,2900,2900,2900,2900,0
20241203,172800,39000,2900,2900,2900,2900,0
20241203,172700,39000,2900,2900,2900,2900,0
20241203,172600,39000,2900,2900,2900,2900,0
20241203,172500,39000,2900,2900,2900,2900,0
20241203,172400,39000,2900,2900,2900,2900,0
20241203,172300,39000,2900,2900,2900,2900,0
20241203,172200,39000,2900,2900,2900,2900,0
20241203,172100,39000,2900,2900,2900,2900,0
20241203,172000,39000,2900,2900,2900,2900,0
20241203,171900,39000,2900,2900,2900,2900,0
20241203,171800,39000,2900,2900,2900,2900,0
20241203,171700,39000,2900,2900,2900,2900,0
20241203,171600,39000,2900,2900,2900,2900,0
20241203,171500,39000,2900,2900,2900,2900,0
20241203,171400,39000,2900,2900,2900,2900,0
20241203,171300,39000,2900,2900,2900,2900,0
20241203,171200,39000,2900,2900,2900,2900,0
20241203,171100,39000,2900,2900,2900,2900,0
20241203,171000,39000,2900,2900,2900,2900,0
20241203,170900,39000,2900,2900,2900,2900,1
20241203,170800,39000,2900,2900,2900,2900,0
20241203,170700,39000,2900,2900,2900,2900,0
20241203,170600,39000,2900,2900,2900,2900,0
20241203,170500,39000,2900,2900,2900,2900,0
20241203,170400,39000,2900,2900,2900,2900,0
20241203,170300,39000,2900,2900,2900,2900,0
20241203,170200,39000,2900,2900,2900,2900,0
20241203,170100,39000,2900,2900,2900,2900,0
20241203,170000,39000,2900,2900,2900,2900,0
20241203,165900,39000,2900,2900,2900,2900,0
20241203,165800,39000,2900,2900,2900,2900,0
20241203,165700,39000,2900,2900,2900,2900,0
20241203,165600,39000,2900,2900,2900,2900,0
20241203,165500,39000,2900,2900,2900,2900,0
20241203,165400,39000,2900,2900,2900,2900,0
20241203,165300,39000,2900,2900,2900,2900,0
20241203,165200,39000,2900,2900,2900,2900,0
20241203,165100,39000,2900,2900,2900,2900,0
20241203,165000,39000,2900,2900,2900,2900,0
20241203,164900,39000,2900,2900,2900,2900,0
20241203,164800,39000,2900,2900,2900,2900,0
20241203,164700,39000,2900,2900,2900,2900,0
20241203,164600,39000,2900,2900,2900,2900,0
20241203,164500,39000,2900,2900,2900,2900,0
20241203,164400,39000,2900,2900,2900,2900,0
20241203,164300,39000,2900,2900,2900,2900,0
20241203,164200,39000,2900,2900,2900,2900,0
20241203,164100,39000,2900,2900,2900,2900,0
20241203,164000,39000,2900,2900,2900,2900,0
20241203,163900,39000,2900,2900,2900,2900,1
20241203,163800,39000,2900,2900,2900,2900,0
20241203,163700,39000,2900,2900,2900,2900,0
20241203,163600,39000,2900,2900,2900,2900,0
20241203,163500,39000,2900,2900,2900,2900,0
20241203,163400,39000,2900,2900,2900,2900,0
20241203,163300,39000,2900,2900,2900,2900,0
20241203,163200,39000,2900,2900,2900,2900,0
20241203,163100,39000,2900,2900,2900,2900,0
20241203,163000,39000,2900,2900,2900,2900,0
20241203,162900,39000,2900,2900,2900,2900,0
20241203,162800,39000,2900,2900,2900,2900,0
20241203,162700,39000,2900,2900,2900,2900,0
20241203,162600,39000,2900,2900,2900,2900,0
20241203,162500,39000,2900,2900,2900,2900,0
20241203,162400,39000,2900,2900,2900,2900,0
20241203,162300,39000,2900,2900,2900,2900,0
20241203,162200,39000,2900,2900,2900,2900,0
20241203,162100,39000,2900,2900,2900,2900,0
20241203,162000,39000,2900,2900,2900,2900,0
20241203,161900,39000,2900,2900,2900,2900,0
20241203,161800,39000,2900,2900,2900,2900,0
20241203,161700,39000,2900,2900,2900,2900,0
20241203,161600,39000,2900,2900,2900,2900,0
20241203,161500,39000,2900,2900,2900,2900,0
20241203,161400,39000,2900,2900,2900,2900,0
20241203,161300,39000,2900,2900,2900,2900,0
20241203,161200,39000,2900,2900,2900,2900,0
20241203,161100,39000,2900,2900,2900,2900,0
20241203,161000,39000,2900,2900,2900,2900,0
20241203,160900,39000,2900,2900,2900,2900,1
20241203,160800,39000,2900,2900,2900,2900,0
20241203,160700,39000,2900,2900,2900,2900,0
20241203,160600,39000,2900,2900,2900,2900,0
20241203,160500,39000,2900,2900,2900,2900,0
20241203,160400,39000,2900,2900,2900,2900,0
20241203,160300,39000,2900,2900,2900,2900,0
20241203,160200,39000,2900,2900,2900,2900,0
20241203,160100,39000,2900,2900,2900,2900,0
20241203,160000,39000,2900,2900,2900,2900,0
20241203,155900,39000,2900,2900,2900,2900,0
20241203,155800,39000,2900,2900,2900,2900,0
20241203,155700,39000,2900,2900,2900,2900,0
20241203,155600,39000,2900,2900,2900,2900,0
20241203,155500,39000,2900,2900,2900,2900,0
20241203,155400,39000,2900,2900,2900,2900,0
20241203,155300,39000,2900,2900,2900,2900,0
20241203,155200,39000,2900,2900,2900,2900,0
20241203,155100,39000,2900,2900,2900,2900,0
20241203,155000,39000,2900,2900,2900,2900,0
20241203,154900,39000,2900,2900,2900,2900,0
20241203,154800,39000,2900,2900,2900,2900,0
20241203,154700,39000,2900,2900,2900,2900,0
20241203,154600,39000,2900,2900,2900,2900,0
20241203,154500,39000,2900,2900,2900,2900,0
20241203,154400,39000,2900,2900,2900,2900,0
20241203,154300,39000,2900,2900,2900,2900,0
20241203,154200,39000,2900,2900,2900,2900,0
20241203,154100,39000,2900,2900,2900,2900,0
20241203,154000,39000,2900,2900,2900,2900,0
20241203,153900,39000,2900,2900,2900,2900,1
20241203,153800,39000,2900,2900,2900,2900,0
20241203,153700,39000,2900,2900,2900,2900,0
20241203,153600,39000,2900,2900,2900,2900,0
20241203,153500,39000,2900,2900,2900,2900,0
20241203,153400,39000,2900,2900,2900,2900,0
20241203,153300,39000,2900,2900,2900,2900,0
20241203,153200,39000,2900,2900,2900,2900,0
20241203,153100,39000,2900,2900,2900,2900,0
20241203,153000,39000,2900,2900,2900,2900,0
20241203,152900,39000,2900,2900,2900,2900,0
20241203,152800,39000,2900,2900,2900,2900,0
20241203,152700,39000,2900,2900,2900,2900,0
20241203,152600,39000,2900,2900,2900,2900,0
20241203,152500,39000,2900,2900,2900,2900,0
20241203,152400,39000,2900,2900,2900,2900,0
20241203,152300,39000,2900,2900,2900,2900,0
20241203,152200,39000,2900,2900,2900,2900,0
20241203,152100,39000,2900,2900,2900,2900,0
20241203,152000,39000,2900,2900,2900,2900,0
20241203,151900,39000,2900,2900,2900,2900,0
20241203,151800,39000,2900,2900,2900,2900,0
20241203,151700,39000,2900,2900,2900,2900,0
20241203,151600,39000,2900,2900,2900,2900,0
20241203,151500,39000,2900,2900,2900,2900,0
20241203,151400,39000,2900,2900,2900,2900,0
20241203,151300,39000,2900,2900,2900,2900,0
20241203,151200,39000,2900,2900,2900,2900,0
20241203,151100,39000,2900,2900,2900,2900,0
20241203,151000,39000,2900,2900,2900,2900,0
20241203,150900,39000,2900,2900,2900,2900,0
20241203,150800,39000,2900,2900,2900,2900,0
20241203,150700,39000,2900,2900,2900,2900,0
20241203,150600,39000,2900,2900,2900,2900,0
20241203,150500,39000,2900,2900,2900,2900,0
20241203,150400,39000,2900,2900,2900,2900,0
20241203,150300,39000,2900,2900,2900,2900,0
20241203,150200,39000,2900,2900,2900,2900,1
20241203,150100,36100,2700,2700,2700,2700,1
20241203,150000,33400,2700,2700,2700,2700,0
20241203,145900,33400,2700,2700,2700,2700,0
20241203,145800,33400,2700,2700,2700,2700,0
20241203,145700,33400,2700,2700,2700,2700,0
20241203,145600,33400,2700,2700,2700,2700,0
20241203,145500,33400,2700,2700,2700,2700,0
20241203,145400,33400,2700,2700,2700,2700,0
20241203,145300,33400,2700,2700,2700,2700,0
20241203,145200,33400,2700,2700,2700,2700,0
20241203,145100,33400,2700,2700,2700,2700,0
20241203,145000,33400,2700,2700,2700,2700,0
20241203,144900,33400,2700,2700,2700,2700,0
20241203,144800,33400,2700,2700,2700,2700,0
20241203,144700,33400,2700,2700,2700,2700,0
20241203,144600,33400,2700,2700,2700,2700,0
20241203,144500,33400,2700,2700,2700,2700,0
20241203,144400,33400,2700,2700,2700,2700,0
20241203,144300,33400,2700,2700,2700,2700,0
20241203,144200,33400,2700,2700,2700,2700,0
20241203,144100,33400,2700,2700,2700,2700,0
20241203,144000,33400,2700,2700,2700,2700,0
20241203,143900,33400,2700,2700,2700,2700,0
20241203,143800,33400,2700,2700,2700,2700,0
20241203,143700,33400,2700,2700,2700,2700,0
20241203,143600,33400,2700,2700,2700,2700,0
20241203,143500,33400,2700,2700,2700,2700,0
20241203,143400,33400,2700,2700,2700,2700,0
20241203,143300,33400,2700,2700,2700,2700,0
20241203,143200,33400,2700,2700,2700,2700,0
20241203,143100,33400,2700,2700,2700,2700,0
20241203,143000,33400,2700,2700,2700,2700,0
20241203,142900,33400,2700,2700,2700,2700,0
20241203,142800,33400,2700,2700,2700,2700,0
20241203,142700,33400,2700,2700,2700,2700,0
20241203,142600,33400,2700,2700,2700,2700,0
20241203,142500,33400,2700,2700,2700,2700,0
20241203,142400,33400,2700,2700,2700,2700,0
20241203,142300,33400,2700,2700,2700,2700,0
20241203,142200,33400,2700,2700,2700,2700,0
20241203,142100,33400,2700,2700,2700,2700,0
20241203,142000,33400,2700,2700,2700,2700,0
20241203,141900,33400,2700,2700,2700,2700,0
20241203,141800,33400,2700,2700,2700,2700,0
20241203,141700,33400,2700,2700,2700,2700,0
20241203,141600,33400,2700,2700,2700,2700,0
20241203,141500,33400,2700,2700,2700,2700,0
20241203,141400,33400,2700,2700,2700,2700,0
20241203,141300,33400,2700,2700,2700,2700,0
20241203,141200,33400,2700,2700,2700,2700,0
20241203,141100,33400,2700,2700,2700,2700,0
20241203,141000,33400,2700,2700,2700,2700,0
20241203,140900,33400,2700,2700,2700,2700,0
20241203,140800,33400,2700,2700,2700,2700,0
20241203,140700,33400,2700,2700,2700,2700,0
20241203,140600,33400,2700,2700,2700,2700,0
20241203,140500,33400,2700,2700,2700,2700,0
20241203,140400,33400,2700,2700,2700,2700,0
20241203,140300,33400,2700,2700,2700,2700,0
20241203,140200,33400,2700,2700,2700,2700,0
20241203,140100,33400,2700,2700,2700,2700,0
20241203,140000,33400,2700,2700,2700,2700,0
20241203,135900,33400,2700,2700,2700,2700,0
20241203,135800,33400,2700,2700,2700,2700,0
20241203,135700,33400,2700,2700,2700,2700,0
20241203,135600,33400,2700,2700,2700,2700,0
20241203,135500,33400,2700,2700,2700,2700,0
20241203,135400,33400,2700,2700,2700,2700,0
20241203,135300,33400,2700,2700,2700,2700,0
20241203,135200,33400,2700,2700,2700,2700,0
20241203,135100,33400,2700,2700,2700,2700,0
20241203,135000,33400,2700,2700,2700,2700,0
20241203,134900,33400,2700,2700,2700,2700,0
20241203,134800,33400,2700,2700,2700,2700,0
20241203,134700,33400,2700,2700,2700,2700,0
20241203,134600,33400,2700,2700,2700,2700,0
20241203,134500,33400,2700,2700,2700,2700,0
20241203,134400,33400,2700,2700,2700,2700,0
20241203,134300,33400,2700,2700,2700,2700,0
20241203,134200,33400,2700,2700,2700,2700,0
20241203,134100,33400,2700,2700,2700,2700,0
20241203,134000,33400,2700,2700,2700,2700,0
20241203,133900,33400,2700,2700,2700,2700,0
20241203,133800,33400,2700,2700,2700,2700,0
20241203,133700,33400,2700,2700,2700,2700,0
20241203,133600,33400,2700,2700,2700,2700,0
20241203,133500,33400,2700,2700,2700,2700,0
20241203,133400,33400,2700,2700,2700,2700,0
20241203,133300,33400,2700,2700,2700,2700,0
20241203,133200,33400,2700,2700,2700,2700,0
20241203,133100,33400,2700,2700,2700,2700,0
20241203,133000,33400,2700,2700,2700,2700,0
20241203,132900,33400,2700,2700,2700,2700,0
20241203,132800,33400,2700,2700,2700,2700,0
20241203,132700,33400,2700,2700,2700,2700,0
20241203,132600,33400,2700,2700,2700,2700,0
20241203,132500,33400,2700,2700,2700,2700,0
20241203,132400,33400,2700,2700,2700,2700,0
20241203,132300,33400,2700,2700,2700,2700,0
20241203,132200,33400,2700,2700,2700,2700,0
20241203,132100,33400,2700,2700,2700,2700,0
20241203,132000,33400,2700,2700,2700,2700,0
20241203,131900,33400,2700,2700,2700,2700,0
20241203,131800,33400,2700,2700,2700,2700,0
20241203,131700,33400,2700,2700,2700,2700,0
20241203,131600,33400,2700,2700,2700,2700,0
20241203,131500,33400,2700,2700,2700,2700,0
20241203,131400,33400,2700,2700,2700,2700,0
20241203,131300,33400,2700,2700,2700,2700,0
20241203,131200,33400,2700,2700,2700,2700,0
20241203,131100,33400,2700,2700,2700,2700,0
20241203,131000,33400,2700,2700,2700,2700,0
20241203,130900,33400,2700,2700,2700,2700,0
20241203,130800,33400,2700,2700,2700,2700,0
20241203,130700,33400,2700,2700,2700,2700,0
20241203,130600,33400,2700,2700,2700,2700,0
20241203,130500,33400,2700,2700,2700,2700,0
20241203,130400,33400,2700,2700,2700,2700,0
20241203,130300,33400,2700,2700,2700,2700,0
20241203,130200,33400,2700,2700,2700,2700,0
20241203,130100,33400,2700,2700,2700,2700,0
20241203,130000,33400,2700,2700,2700,2700,0
20241203,125900,33400,2700,2700,2700,2700,0
20241203,125800,33400,2700,2700,2700,2700,0
20241203,125700,33400,2700,2700,2700,2700,0
20241203,125600,33400,2700,2700,2700,2700,0
20241203,125500,33400,2700,2700,2700,2700,0
20241203,125400,33400,2700,2700,2700,2700,0
20241203,125300,33400,2700,2700,2700,2700,0
20241203,125200,33400,2700,2700,2700,2700,0
20241203,125100,33400,2700,2700,2700,2700,0
20241203,125000,33400,2700,2700,2700,2700,0
20241203,124900,33400,2700,2700,2700,2700,0
20241203,124800,33400,2700,2700,2700,2700,0
20241203,124700,33400,2700,2700,2700,2700,0
20241203,124600,33400,2700,2700,2700,2700,0
20241203,124500,33400,2700,2700,2700,2700,0
20241203,124400,33400,2700,2700,2700,2700,0
20241203,124300,33400,2700,2700,2700,2700,0
20241203,124200,33400,2700,2700,2700,2700,0
20241203,124100,33400,2700,2700,2700,2700,0
20241203,124000,33400,2700,2700,2700,2700,0
20241203,123900,33400,2700,2700,2700,2700,0
20241203,123800,33400,2700,2700,2700,2700,0
20241203,123700,33400,2700,2700,2700,2700,0
20241203,123600,33400,2700,2700,2700,2700,0
20241203,123500,33400,2700,2700,2700,2700,0
20241203,123400,33400,2700,2700,2700,2700,0
20241203,123300,33400,2700,2700,2700,2700,0
20241203,123200,33400,2700,2700,2700,2700,0
20241203,123100,33400,2700,2700,2700,2700,0
20241203,123000,33400,2700,2700,2700,2700,0
20241203,122900,33400,2700,2700,2700,2700,0
20241203,122800,33400,2700,2700,2700,2700,0
20241203,122700,33400,2700,2700,2700,2700,0
20241203,122600,33400,2700,2700,2700,2700,0
20241203,122500,33400,2700,2700,2700,2700,0
20241203,122400,33400,2700,2700,2700,2700,0
20241203,122300,33400,2700,2700,2700,2700,0
20241203,122200,33400,2700,2700,2700,2700,0
20241203,122100,33400,2700,2700,2700,2700,0
20241203,122000,33400,2700,2700,2700,2700,0
20241203,121900,33400,2700,2700,2700,2700,0
20241203,121800,33400,2700,2700,2700,2700,0
20241203,121700,33400,2700,2700,2700,2700,0
20241203,121600,33400,2700,2700,2700,2700,0
20241203,121500,33400,2700,2700,2700,2700,0
20241203,121400,33400,2700,2700,2700,2700,0
20241203,121300,33400,2700,2700,2700,2700,0
20241203,121200,33400,2700,2700,2700,2700,0
20241203,121100,33400,2700,2700,2700,2700,0
20241203,121000,33400,2700,2700,2700,2700,0
20241203,120900,33400,2700,2700,2700,2700,0
20241203,120800,33400,2700,2700,2700,2700,0
20241203,120700,33400,2700,2700,2700,2700,0
20241203,120600,33400,2700,2700,2700,2700,0
20241203,120500,33400,2700,2700,2700,2700,0
20241203,120400,33400,2700,2700,2700,2700,0
20241203,120300,33400,2700,2700,2700,2700,0
20241203,120200,33400,2700,2700,2700,2700,0
20241203,120100,33400,2700,2700,2700,2700,0
20241203,120000,33400,2700,2700,2700,2700,0
20241203,115900,33400,2700,2700,2700,2700,0
20241203,115800,33400,2700,2700,2700,2700,0
20241203,115700,33400,2700,2700,2700,2700,0
20241203,115600,33400,2700,2700,2700,2700,0
20241203,115500,33400,2700,2700,2700,2700,0
20241203,115400,33400,2700,2700,2700,2700,0
20241203,115300,33400,2700,2700,2700,2700,0
20241203,115200,33400,2700,2700,2700,2700,0
20241203,115100,33400,2700,2700,2700,2700,0
20241203,115000,33400,2700,2700,2700,2700,0
20241203,114900,33400,2700,2700,2700,2700,0
20241203,114800,33400,2700,2700,2700,2700,0
20241203,114700,33400,2700,2700,2700,2700,0
20241203,114600,33400,2700,2700,2700,2700,0
20241203,114500,33400,2700,2700,2700,2700,0
20241203,114400,33400,2700,2700,2700,2700,0
20241203,114300,33400,2700,2700,2700,2700,0
20241203,114200,33400,2700,2700,2700,2700,0
20241203,114100,33400,2700,2700,2700,2700,0
20241203,114000,33400,2700,2700,2700,2700,0
20241203,113900,33400,2700,2700,2700,2700,2
20241203,113800,28000,2800,2800,2800,2800,0
20241203,113700,28000,2800,2800,2800,2800,0
20241203,113600,28000,2800,2800,2800,2800,0
20241203,113500,28000,2800,2800,2800,2800,0
20241203,113400,28000,2800,2800,2800,2800,0
20241203,113300,28000,2800,2800,2800,2800,0
20241203,113200,28000,2800,2800,2800,2800,0
20241203,113100,28000,2800,2800,2800,2800,0
20241203,113000,28000,2800,2800,2800,2800,0
20241203,112900,28000,2800,2800,2800,2800,0
20241203,112800,28000,2800,2800,2800,2800,0
20241203,112700,28000,2800,2800,2800,2800,0
20241203,112600,28000,2800,2800,2800,2800,0
20241203,112500,28000,2800,2800,2800,2800,9
20241203,112400,2800,2800,2800,2800,2800,0
20241203,112300,2800,2800,2800,2800,2800,0
20241203,112200,2800,2800,2800,2800,2800,0
20241203,112100,2800,2800,2800,2800,2800,0
20241203,112000,2800,2800,2800,2800,2800,0
20241203,111900,2800,2800,2800,2800,2800,0
20241203,111800,2800,2800,2800,2800,2800,0
20241203,111700,2800,2800,2800,2800,2800,0
20241203,111600,2800,2800,2800,2800,2800,0
20241203,111500,2800,2800,2800,2800,2800,0
20241203,111400,2800,2800,2800,2800,2800,0
20241203,111300,2800,2800,2800,2800,2800,0
20241203,111200,2800,2800,2800,2800,2800,0
20241203,111100,2800,2800,2800,2800,2800,0
20241203,111000,2800,2800,2800,2800,2800,0
20241203,110900,2800,2800,2800,2800,2800,0
20241203,110800,2800,2800,2800,2800,2800,0
20241203,110700,2800,2800,2800,2800,2800,0
20241203,110600,2800,2800,2800,2800,2800,0
20241203,110500,2800,2800,2800,2800,2800,0
20241203,110400,2800,2800,2800,2800,2800,0
20241203,110300,2800,2800,2800,2800,2800,0
20241203,110200,2800,2800,2800,2800,2800,0
20241203,110100,2800,2800,2800,2800,2800,0
20241203,110000,2800,2800,2800,2800,2800,0
20241203,105900,2800,2800,2800,2800,2800,0
20241203,105800,2800,2800,2800,2800,2800,0
20241203,105700,2800,2800,2800,2800,2800,0
20241203,105600,2800,2800,2800,2800,2800,0
20241203,105500,2800,2800,2800,2800,2800,0
20241203,105400,2800,2800,2800,2800,2800,0
20241203,105300,2800,2800,2800,2800,2800,0
20241203,105200,2800,2800,2800,2800,2800,0
20241203,105100,2800,2800,2800,2800,2800,0
20241203,105000,2800,2800,2800,2800,2800,0
20241203,104900,2800,2800,2800,2800,2800,0
20241203,104800,2800,2800,2800,2800,2800,0
20241203,104700,2800,2800,2800,2800,2800,0
20241203,104600,2800,2800,2800,2800,2800,0
20241203,104500,2800,2800,2800,2800,2800,0
20241203,104400,2800,2800,2800,2800,2800,0
20241203,104300,2800,2800,2800,2800,2800,0
20241203,104200,2800,2800,2800,2800,2800,0
20241203,104100,2800,2800,2800,2800,2800,0
20241203,104000,2800,2800,2800,2800,2800,0
20241203,103900,2800,2800,2800,2800,2800,0
20241203,103800,2800,2800,2800,2800,2800,0
20241203,103700,2800,2800,2800,2800,2800,0
20241203,103600,2800,2800,2800,2800,2800,0
20241203,103500,2800,2800,2800,2800,2800,0
20241203,103400,2800,2800,2800,2800,2800,0
20241203,103300,2800,2800,2800,2800,2800,0
20241203,103200,2800,2800,2800,2800,2800,0
20241203,103100,2800,2800,2800,2800,2800,0
20241203,103000,2800,2800,2800,2800,2800,0
20241203,102900,2800,2800,2800,2800,2800,0
20241203,102800,2800,2800,2800,2800,2800,0
20241203,102700,2800,2800,2800,2800,2800,0
20241203,102600,2800,2800,2800,2800,2800,0
20241203,102500,2800,2800,2800,2800,2800,0
20241203,102400,2800,2800,2800,2800,2800,0
20241203,102300,2800,2800,2800,2800,2800,0
20241203,102200,2800,2800,2800,2800,2800,0
20241203,102100,2800,2800,2800,2800,2800,0
20241203,102000,2800,2800,2800,2800,2800,0
20241203,101900,2800,2800,2800,2800,2800,0
20241203,101800,2800,2800,2800,2800,2800,0
20241203,101700,2800,2800,2800,2800,2800,0
20241203,101600,2800,2800,2800,2800,2800,0
20241203,101500,2800,2800,2800,2800,2800,0
20241203,101400,2800,2800,2800,2800,2800,0
20241203,101300,2800,2800,2800,2800,2800,0
20241203,101200,2800,2800,2800,2800,2800,0
20241203,101100,2800,2800,2800,2800,2800,0
20241203,101000,2800,2800,2800,2800,2800,0
20241203,100900,2800,2800,2800,2800,2800,0
20241203,100800,2800,2800,2800,2800,2800,0
20241203,100700,2800,2800,2800,2800,2800,0
20241203,100600,2800,2800,2800,2800,2800,0
20241203,100500,2800,2800,2800,2800,2800,0
20241203,100400,2800,2800,2800,2800,2800,0
20241203,100300,2800,2800,2800,2800,2800,0
20241203,100200,2800,2800,2800,2800,2800,0
20241203,100100,2800,2800,2800,2800,2800,0
20241203,100000,2800,2800,2800,2800,2800,0
20241203,095900,2800,2800,2800,2800,2800,0
20241203,095800,2800,2800,2800,2800,2800,0
20241203,095700,2800,2800,2800,2800,2800,0
20241203,095600,2800,2800,2800,2800,2800,0
20241203,095500,2800,2800,2800,2800,2800,0
20241203,095400,2800,2800,2800,2800,2800,0
20241203,095300,2800,2800,2800,2800,2800,0
20241203,095200,2800,2800,2800,2800,2800,0
20241203,095100,2800,2800,2800,2800,2800,0
20241203,095000,2800,2800,2800,2800,2800,0
20241203,094900,2800,2800,2800,2800,2800,0
20241203,094800,2800,2800,2800,2800,2800,0
20241203,094700,2800,2800,2800,2800,2800,0
20241203,094600,2800,2800,2800,2800,2800,0
20241203,094500,2800,2800,2800,2800,2800,0
20241203,094400,2800,2800,2800,2800,2800,0
20241203,094300,2800,2800,2800,2800,2800,0
20241203,094200,2800,2800,2800,2800,2800,0
20241203,094100,2800,2800,2800,2800,2800,0
20241203,094000,2800,2800,2800,2800,2800,0
20241203,093900,2800,2800,2800,2800,2800,0
20241203,093800,2800,2800,2800,2800,2800,0
20241203,093700,2800,2800,2800,2800,2800,0
20241203,093600,2800,2800,2800,2800,2800,0
20241203,093500,2800,2800,2800,2800,2800,0
20241203,093400,2800,2800,2800,2800,2800,0
20241203,093300,2800,2800,2800,2800,2800,0
20241203,093200,2800,2800,2800,2800,2800,0
20241203,093100,2800,2800,2800,2800,2800,0
20241203,093000,2800,2800,2800,2800,2800,0
20241203,092900,2800,2800,2800,2800,2800,0
20241203,092800,2800,2800,2800,2800,2800,0
20241203,092700,2800,2800,2800,2800,2800,0
20241203,092600,2800,2800,2800,2800,2800,0
20241203,092500,2800,2800,2800,2800,2800,0
20241203,092400,2800,2800,2800,2800,2800,0
20241203,092300,2800,2800,2800,2800,2800,0
20241203,092200,2800,2800,2800,2800,2800,0
20241203,092100,2800,2800,2800,2800,2800,0
20241203,092000,2800,2800,2800,2800,2800,0
20241203,091900,2800,2800,2800,2800,2800,0
20241203,091800,2800,2800,2800,2800,2800,0
20241203,091700,2800,2800,2800,2800,2800,0
20241203,091600,2800,2800,2800,2800,2800,0
20241203,091500,2800,2800,2800,2800,2800,0
20241203,091400,2800,2800,2800,2800,2800,0
20241203,091300,2800,2800,2800,2800,2800,0
20241203,091200,2800,2800,2800,2800,2800,0
20241203,091100,2800,2800,2800,2800,2800,0
20241203,091000,2800,2800,2800,2800,2800,0
20241203,090900,2800,2800,2800,2800,2800,0
20241203,090800,2800,2800,2800,2800,2800,0
20241203,090700,2800,2800,2800,2800,2800,0
20241203,090600,2800,2800,2800,2800,2800,0
20241203,090500,2800,2800,2800,2800,2800,0
20241203,090400,2800,2800,2800,2800,2800,0
20241203,090300,2800,2800,2800,2800,2800,0
20241203,090200,2800,2800,2800,2800,2800,0
20241203,090100,2800,2800,2800,2800,2800,0
20241203,090000,2800,2800,2800,2800,2800,1