KissMeData/199150/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,204000,922500,2700,2700,2700,2700,1
20241204,203900,922500,2700,2700,2700,2700,0
20241204,203800,922500,2700,2700,2700,2700,0
20241204,203700,922500,2700,2700,2700,2700,0
20241204,203600,922500,2700,2700,2700,2700,0
20241204,203500,922500,2700,2700,2700,2700,0
20241204,203400,922500,2700,2700,2700,2700,0
20241204,203300,922500,2700,2700,2700,2700,0
20241204,203200,922500,2700,2700,2700,2700,0
20241204,203100,922500,2700,2700,2700,2700,0
20241204,203000,922500,2700,2700,2700,2700,0
20241204,202900,922500,2700,2700,2700,2700,0
20241204,202800,922500,2700,2700,2700,2700,0
20241204,202700,922500,2700,2700,2700,2700,0
20241204,202600,922500,2700,2700,2700,2700,0
20241204,202500,922500,2700,2700,2700,2700,0
20241204,202400,922500,2700,2700,2700,2700,0
20241204,202300,922500,2700,2700,2700,2700,0
20241204,202200,922500,2700,2700,2700,2700,0
20241204,202100,922500,2700,2700,2700,2700,0
20241204,202000,922500,2700,2700,2700,2700,0
20241204,201900,922500,2700,2700,2700,2700,0
20241204,201800,922500,2700,2700,2700,2700,0
20241204,201700,922500,2700,2700,2700,2700,0
20241204,201600,922500,2700,2700,2700,2700,0
20241204,201500,922500,2700,2700,2700,2700,0
20241204,201400,922500,2700,2700,2700,2700,0
20241204,201300,922500,2700,2700,2700,2700,0
20241204,201200,922500,2700,2700,2700,2700,0
20241204,201100,922500,2700,2700,2700,2700,0
20241204,201000,922500,2700,2700,2700,2700,1
20241204,200900,922500,2700,2700,2700,2700,0
20241204,200800,922500,2700,2700,2700,2700,0
20241204,200700,922500,2700,2700,2700,2700,0
20241204,200600,922500,2700,2700,2700,2700,0
20241204,200500,922500,2700,2700,2700,2700,0
20241204,200400,922500,2700,2700,2700,2700,0
20241204,200300,922500,2700,2700,2700,2700,0
20241204,200200,922500,2700,2700,2700,2700,0
20241204,200100,922500,2700,2700,2700,2700,0
20241204,200000,922500,2700,2700,2700,2700,0
20241204,195900,922500,2700,2700,2700,2700,0
20241204,195800,922500,2700,2700,2700,2700,0
20241204,195700,922500,2700,2700,2700,2700,0
20241204,195600,922500,2700,2700,2700,2700,0
20241204,195500,922500,2700,2700,2700,2700,0
20241204,195400,922500,2700,2700,2700,2700,0
20241204,195300,922500,2700,2700,2700,2700,0
20241204,195200,922500,2700,2700,2700,2700,0
20241204,195100,922500,2700,2700,2700,2700,0
20241204,195000,922500,2700,2700,2700,2700,0
20241204,194900,922500,2700,2700,2700,2700,0
20241204,194800,922500,2700,2700,2700,2700,0
20241204,194700,922500,2700,2700,2700,2700,0
20241204,194600,922500,2700,2700,2700,2700,0
20241204,194500,922500,2700,2700,2700,2700,0
20241204,194400,922500,2700,2700,2700,2700,0
20241204,194300,922500,2700,2700,2700,2700,0
20241204,194200,922500,2700,2700,2700,2700,0
20241204,194100,922500,2700,2700,2700,2700,0
20241204,194000,922500,2700,2700,2700,2700,1
20241204,193900,922500,2700,2700,2700,2700,0
20241204,193800,922500,2700,2700,2700,2700,0
20241204,193700,922500,2700,2700,2700,2700,0
20241204,193600,922500,2700,2700,2700,2700,0
20241204,193500,922500,2700,2700,2700,2700,0
20241204,193400,922500,2700,2700,2700,2700,0
20241204,193300,922500,2700,2700,2700,2700,0
20241204,193200,922500,2700,2700,2700,2700,0
20241204,193100,922500,2700,2700,2700,2700,0
20241204,193000,922500,2700,2700,2700,2700,0
20241204,192900,922500,2700,2700,2700,2700,0
20241204,192800,922500,2700,2700,2700,2700,0
20241204,192700,922500,2700,2700,2700,2700,0
20241204,192600,922500,2700,2700,2700,2700,0
20241204,192500,922500,2700,2700,2700,2700,0
20241204,192400,922500,2700,2700,2700,2700,0
20241204,192300,922500,2700,2700,2700,2700,0
20241204,192200,922500,2700,2700,2700,2700,0
20241204,192100,922500,2700,2700,2700,2700,0
20241204,192000,922500,2700,2700,2700,2700,0
20241204,191900,922500,2700,2700,2700,2700,0
20241204,191800,922500,2700,2700,2700,2700,0
20241204,191700,922500,2700,2700,2700,2700,0
20241204,191600,922500,2700,2700,2700,2700,0
20241204,191500,922500,2700,2700,2700,2700,0
20241204,191400,922500,2700,2700,2700,2700,0
20241204,191300,922500,2700,2700,2700,2700,0
20241204,191200,922500,2700,2700,2700,2700,0
20241204,191100,922500,2700,2700,2700,2700,0
20241204,191000,922500,2700,2700,2700,2700,1
20241204,190900,922500,2700,2700,2700,2700,0
20241204,190800,922500,2700,2700,2700,2700,0
20241204,190700,922500,2700,2700,2700,2700,0
20241204,190600,922500,2700,2700,2700,2700,0
20241204,190500,922500,2700,2700,2700,2700,0
20241204,190400,922500,2700,2700,2700,2700,0
20241204,190300,922500,2700,2700,2700,2700,0
20241204,190200,922500,2700,2700,2700,2700,0
20241204,190100,922500,2700,2700,2700,2700,0
20241204,190000,922500,2700,2700,2700,2700,0
20241204,185900,922500,2700,2700,2700,2700,0
20241204,185800,922500,2700,2700,2700,2700,0
20241204,185700,922500,2700,2700,2700,2700,0
20241204,185600,922500,2700,2700,2700,2700,0
20241204,185500,922500,2700,2700,2700,2700,0
20241204,185400,922500,2700,2700,2700,2700,0
20241204,185300,922500,2700,2700,2700,2700,0
20241204,185200,922500,2700,2700,2700,2700,0
20241204,185100,922500,2700,2700,2700,2700,0
20241204,185000,922500,2700,2700,2700,2700,0
20241204,184900,922500,2700,2700,2700,2700,0
20241204,184800,922500,2700,2700,2700,2700,0
20241204,184700,922500,2700,2700,2700,2700,0
20241204,184600,922500,2700,2700,2700,2700,0
20241204,184500,922500,2700,2700,2700,2700,0
20241204,184400,922500,2700,2700,2700,2700,0
20241204,184300,922500,2700,2700,2700,2700,0
20241204,184200,922500,2700,2700,2700,2700,0
20241204,184100,922500,2700,2700,2700,2700,0
20241204,184000,922500,2700,2700,2700,2700,1
20241204,183900,922500,2700,2700,2700,2700,0
20241204,183800,922500,2700,2700,2700,2700,0
20241204,183700,922500,2700,2700,2700,2700,0
20241204,183600,922500,2700,2700,2700,2700,0
20241204,183500,922500,2700,2700,2700,2700,0
20241204,183400,922500,2700,2700,2700,2700,0
20241204,183300,922500,2700,2700,2700,2700,0
20241204,183200,922500,2700,2700,2700,2700,0
20241204,183100,922500,2700,2700,2700,2700,0
20241204,183000,922500,2700,2700,2700,2700,0
20241204,182900,922500,2700,2700,2700,2700,0
20241204,182800,922500,2700,2700,2700,2700,0
20241204,182700,922500,2700,2700,2700,2700,0
20241204,182600,922500,2700,2700,2700,2700,0
20241204,182500,922500,2700,2700,2700,2700,0
20241204,182400,922500,2700,2700,2700,2700,0
20241204,182300,922500,2700,2700,2700,2700,0
20241204,182200,922500,2700,2700,2700,2700,0
20241204,182100,922500,2700,2700,2700,2700,0
20241204,182000,922500,2700,2700,2700,2700,0
20241204,181900,922500,2700,2700,2700,2700,0
20241204,181800,922500,2700,2700,2700,2700,0
20241204,181700,922500,2700,2700,2700,2700,0
20241204,181600,922500,2700,2700,2700,2700,0
20241204,181500,922500,2700,2700,2700,2700,0
20241204,181400,922500,2700,2700,2700,2700,0
20241204,181300,922500,2700,2700,2700,2700,0
20241204,181200,922500,2700,2700,2700,2700,0
20241204,181100,922500,2700,2700,2700,2700,0
20241204,181000,922500,2700,2700,2700,2700,1
20241204,180900,922500,2700,2700,2700,2700,0
20241204,180800,922500,2700,2700,2700,2700,0
20241204,180700,922500,2700,2700,2700,2700,0
20241204,180600,922500,2700,2700,2700,2700,0
20241204,180500,922500,2700,2700,2700,2700,0
20241204,180400,922500,2700,2700,2700,2700,0
20241204,180300,922500,2700,2700,2700,2700,0
20241204,180200,922500,2700,2700,2700,2700,0
20241204,180100,922500,2700,2700,2700,2700,0
20241204,180000,922500,2700,2700,2700,2700,0
20241204,175900,922500,2700,2700,2700,2700,0
20241204,175800,922500,2700,2700,2700,2700,0
20241204,175700,922500,2700,2700,2700,2700,0
20241204,175600,922500,2700,2700,2700,2700,0
20241204,175500,922500,2700,2700,2700,2700,0
20241204,175400,922500,2700,2700,2700,2700,0
20241204,175300,922500,2700,2700,2700,2700,0
20241204,175200,922500,2700,2700,2700,2700,0
20241204,175100,922500,2700,2700,2700,2700,0
20241204,175000,922500,2700,2700,2700,2700,0
20241204,174900,922500,2700,2700,2700,2700,0
20241204,174800,922500,2700,2700,2700,2700,0
20241204,174700,922500,2700,2700,2700,2700,0
20241204,174600,922500,2700,2700,2700,2700,0
20241204,174500,922500,2700,2700,2700,2700,0
20241204,174400,922500,2700,2700,2700,2700,0
20241204,174300,922500,2700,2700,2700,2700,0
20241204,174200,922500,2700,2700,2700,2700,0
20241204,174100,922500,2700,2700,2700,2700,0
20241204,174000,922500,2700,2700,2700,2700,1
20241204,173900,922500,2700,2700,2700,2700,0
20241204,173800,922500,2700,2700,2700,2700,0
20241204,173700,922500,2700,2700,2700,2700,0
20241204,173600,922500,2700,2700,2700,2700,0
20241204,173500,922500,2700,2700,2700,2700,0
20241204,173400,922500,2700,2700,2700,2700,0
20241204,173300,922500,2700,2700,2700,2700,0
20241204,173200,922500,2700,2700,2700,2700,0
20241204,173100,922500,2700,2700,2700,2700,0
20241204,173000,922500,2700,2700,2700,2700,0
20241204,172900,922500,2700,2700,2700,2700,0
20241204,172800,922500,2700,2700,2700,2700,0
20241204,172700,922500,2700,2700,2700,2700,0
20241204,172600,922500,2700,2700,2700,2700,0
20241204,172500,922500,2700,2700,2700,2700,0
20241204,172400,922500,2700,2700,2700,2700,0
20241204,172300,922500,2700,2700,2700,2700,0
20241204,172200,922500,2700,2700,2700,2700,0
20241204,172100,922500,2700,2700,2700,2700,0
20241204,172000,922500,2700,2700,2700,2700,0
20241204,171900,922500,2700,2700,2700,2700,0
20241204,171800,922500,2700,2700,2700,2700,0
20241204,171700,922500,2700,2700,2700,2700,0
20241204,171600,922500,2700,2700,2700,2700,0
20241204,171500,922500,2700,2700,2700,2700,0
20241204,171400,922500,2700,2700,2700,2700,0
20241204,171300,922500,2700,2700,2700,2700,0
20241204,171200,922500,2700,2700,2700,2700,0
20241204,171100,922500,2700,2700,2700,2700,0
20241204,171000,922500,2700,2700,2700,2700,1
20241204,170900,922500,2700,2700,2700,2700,0
20241204,170800,922500,2700,2700,2700,2700,0
20241204,170700,922500,2700,2700,2700,2700,0
20241204,170600,922500,2700,2700,2700,2700,0
20241204,170500,922500,2700,2700,2700,2700,0
20241204,170400,922500,2700,2700,2700,2700,0
20241204,170300,922500,2700,2700,2700,2700,0
20241204,170200,922500,2700,2700,2700,2700,0
20241204,170100,922500,2700,2700,2700,2700,0
20241204,170000,922500,2700,2700,2700,2700,0
20241204,165900,922500,2700,2700,2700,2700,0
20241204,165800,922500,2700,2700,2700,2700,0
20241204,165700,922500,2700,2700,2700,2700,0
20241204,165600,922500,2700,2700,2700,2700,0
20241204,165500,922500,2700,2700,2700,2700,0
20241204,165400,922500,2700,2700,2700,2700,0
20241204,165300,922500,2700,2700,2700,2700,0
20241204,165200,922500,2700,2700,2700,2700,0
20241204,165100,922500,2700,2700,2700,2700,0
20241204,165000,922500,2700,2700,2700,2700,0
20241204,164900,922500,2700,2700,2700,2700,0
20241204,164800,922500,2700,2700,2700,2700,0
20241204,164700,922500,2700,2700,2700,2700,0
20241204,164600,922500,2700,2700,2700,2700,0
20241204,164500,922500,2700,2700,2700,2700,0
20241204,164400,922500,2700,2700,2700,2700,0
20241204,164300,922500,2700,2700,2700,2700,0
20241204,164200,922500,2700,2700,2700,2700,0
20241204,164100,922500,2700,2700,2700,2700,0
20241204,164000,922500,2700,2700,2700,2700,1
20241204,163900,922500,2700,2700,2700,2700,0
20241204,163800,922500,2700,2700,2700,2700,0
20241204,163700,922500,2700,2700,2700,2700,0
20241204,163600,922500,2700,2700,2700,2700,0
20241204,163500,922500,2700,2700,2700,2700,0
20241204,163400,922500,2700,2700,2700,2700,0
20241204,163300,922500,2700,2700,2700,2700,0
20241204,163200,922500,2700,2700,2700,2700,0
20241204,163100,922500,2700,2700,2700,2700,0
20241204,163000,922500,2700,2700,2700,2700,0
20241204,162900,922500,2700,2700,2700,2700,0
20241204,162800,922500,2700,2700,2700,2700,0
20241204,162700,922500,2700,2700,2700,2700,0
20241204,162600,922500,2700,2700,2700,2700,0
20241204,162500,922500,2700,2700,2700,2700,0
20241204,162400,922500,2700,2700,2700,2700,0
20241204,162300,922500,2700,2700,2700,2700,0
20241204,162200,922500,2700,2700,2700,2700,0
20241204,162100,922500,2700,2700,2700,2700,0
20241204,162000,922500,2700,2700,2700,2700,0
20241204,161900,922500,2700,2700,2700,2700,0
20241204,161800,922500,2700,2700,2700,2700,0
20241204,161700,922500,2700,2700,2700,2700,0
20241204,161600,922500,2700,2700,2700,2700,0
20241204,161500,922500,2700,2700,2700,2700,0
20241204,161400,922500,2700,2700,2700,2700,0
20241204,161300,922500,2700,2700,2700,2700,0
20241204,161200,922500,2700,2700,2700,2700,0
20241204,161100,922500,2700,2700,2700,2700,0
20241204,161000,922500,2700,2700,2700,2700,1
20241204,160900,922500,2700,2700,2700,2700,0
20241204,160800,922500,2700,2700,2700,2700,0
20241204,160700,922500,2700,2700,2700,2700,0
20241204,160600,922500,2700,2700,2700,2700,0
20241204,160500,922500,2700,2700,2700,2700,0
20241204,160400,922500,2700,2700,2700,2700,0
20241204,160300,922500,2700,2700,2700,2700,0
20241204,160200,922500,2700,2700,2700,2700,0
20241204,160100,922500,2700,2700,2700,2700,0
20241204,160000,922500,2700,2700,2700,2700,0
20241204,155900,922500,2700,2700,2700,2700,0
20241204,155800,922500,2700,2700,2700,2700,0
20241204,155700,922500,2700,2700,2700,2700,0
20241204,155600,922500,2700,2700,2700,2700,0
20241204,155500,922500,2700,2700,2700,2700,0
20241204,155400,922500,2700,2700,2700,2700,0
20241204,155300,922500,2700,2700,2700,2700,0
20241204,155200,922500,2700,2700,2700,2700,0
20241204,155100,922500,2700,2700,2700,2700,0
20241204,155000,922500,2700,2700,2700,2700,0
20241204,154900,922500,2700,2700,2700,2700,0
20241204,154800,922500,2700,2700,2700,2700,0
20241204,154700,922500,2700,2700,2700,2700,0
20241204,154600,922500,2700,2700,2700,2700,0
20241204,154500,922500,2700,2700,2700,2700,0
20241204,154400,922500,2700,2700,2700,2700,0
20241204,154300,922500,2700,2700,2700,2700,0
20241204,154200,922500,2700,2700,2700,2700,0
20241204,154100,922500,2700,2700,2700,2700,0
20241204,154000,922500,2700,2700,2700,2700,1
20241204,153900,922500,2700,2700,2700,2700,0
20241204,153800,922500,2700,2700,2700,2700,0
20241204,153700,922500,2700,2700,2700,2700,0
20241204,153600,922500,2700,2700,2700,2700,0
20241204,153500,922500,2700,2700,2700,2700,0
20241204,153400,922500,2700,2700,2700,2700,0
20241204,153300,922500,2700,2700,2700,2700,0
20241204,153200,922500,2700,2700,2700,2700,0
20241204,153100,922500,2700,2700,2700,2700,0
20241204,153000,922500,2700,2700,2700,2700,1
20241204,152900,919800,2600,2600,2600,2600,0
20241204,152800,919800,2600,2600,2600,2600,0
20241204,152700,919800,2600,2600,2600,2600,0
20241204,152600,919800,2600,2600,2600,2600,0
20241204,152500,919800,2600,2600,2600,2600,0
20241204,152400,919800,2600,2600,2600,2600,0
20241204,152300,919800,2600,2600,2600,2600,0
20241204,152200,919800,2600,2600,2600,2600,0
20241204,152100,919800,2600,2600,2600,2600,0
20241204,152000,919800,2600,2600,2600,2600,0
20241204,151900,919800,2600,2600,2600,2600,0
20241204,151800,919800,2600,2600,2600,2600,0
20241204,151700,919800,2600,2600,2600,2600,0
20241204,151600,919800,2600,2600,2600,2600,0
20241204,151500,919800,2600,2600,2600,2600,0
20241204,151400,919800,2600,2600,2600,2600,0
20241204,151300,919800,2600,2600,2600,2600,0
20241204,151200,919800,2600,2600,2600,2600,0
20241204,151100,919800,2600,2600,2600,2600,0
20241204,151000,919800,2600,2600,2600,2600,0
20241204,150900,919800,2600,2600,2600,2600,0
20241204,150800,919800,2600,2600,2600,2600,0
20241204,150700,919800,2600,2600,2600,2600,0
20241204,150600,919800,2600,2600,2600,2600,0
20241204,150500,919800,2600,2600,2600,2600,0
20241204,150400,919800,2600,2600,2600,2600,0
20241204,150300,919800,2600,2600,2600,2600,0
20241204,150200,919800,2600,2600,2600,2600,0
20241204,150100,919800,2600,2600,2600,2600,0
20241204,150000,919800,2600,2600,2600,2600,0
20241204,145900,919800,2600,2600,2600,2600,0
20241204,145800,919800,2600,2600,2600,2600,0
20241204,145700,919800,2600,2600,2600,2600,0
20241204,145600,919800,2600,2600,2600,2600,0
20241204,145500,919800,2600,2600,2600,2600,0
20241204,145400,919800,2600,2600,2600,2600,0
20241204,145300,919800,2600,2600,2600,2600,0
20241204,145200,919800,2600,2600,2600,2600,0
20241204,145100,919800,2600,2600,2600,2600,0
20241204,145000,919800,2600,2600,2600,2600,0
20241204,144900,919800,2600,2600,2600,2600,0
20241204,144800,919800,2600,2600,2600,2600,3
20241204,144700,912000,2600,2600,2600,2600,0
20241204,144600,912000,2600,2600,2600,2600,6
20241204,144500,896400,2500,2500,2500,2500,0
20241204,144400,896400,2500,2500,2500,2500,0
20241204,144300,896400,2500,2500,2500,2500,0
20241204,144200,896400,2500,2500,2500,2500,0
20241204,144100,896400,2500,2500,2500,2500,0
20241204,144000,896400,2500,2500,2500,2500,0
20241204,143900,896400,2500,2500,2500,2500,0
20241204,143800,896400,2500,2500,2500,2500,0
20241204,143700,896400,2500,2500,2500,2500,0
20241204,143600,896400,2500,2500,2500,2500,0
20241204,143500,896400,2500,2500,2500,2500,0
20241204,143400,896400,2500,2500,2500,2500,0
20241204,143300,896400,2500,2500,2500,2500,0
20241204,143200,896400,2500,2500,2500,2500,0
20241204,143100,896400,2500,2500,2500,2500,0
20241204,143000,896400,2500,2500,2500,2500,0
20241204,142900,896400,2500,2500,2500,2500,0
20241204,142800,896400,2500,2500,2500,2500,0
20241204,142700,896400,2500,2650,2650,2500,30
20241204,142600,818750,2650,2650,2650,2650,0
20241204,142500,818750,2650,2650,2650,2650,0
20241204,142400,818750,2650,2650,2650,2650,0
20241204,142300,818750,2650,2650,2650,2650,0
20241204,142200,818750,2650,2650,2650,2650,0
20241204,142100,818750,2650,2650,2650,2650,0
20241204,142000,818750,2650,2650,2650,2650,0
20241204,141900,818750,2650,2650,2650,2650,0
20241204,141800,818750,2650,2650,2650,2650,0
20241204,141700,818750,2650,2650,2650,2650,0
20241204,141600,818750,2650,2650,2650,2650,0
20241204,141500,818750,2650,2650,2650,2650,0
20241204,141400,818750,2650,2650,2650,2650,0
20241204,141300,818750,2650,2650,2650,2650,0
20241204,141200,818750,2650,2650,2650,2650,0
20241204,141100,818750,2650,2650,2650,2650,0
20241204,141000,818750,2650,2650,2650,2650,0
20241204,140900,818750,2650,2700,2700,2650,300
20241204,140800,23200,2900,2900,2900,2900,0
20241204,140700,23200,2900,2900,2900,2900,0
20241204,140600,23200,2900,2900,2900,2900,0
20241204,140500,23200,2900,2900,2900,2900,0
20241204,140400,23200,2900,2900,2900,2900,0
20241204,140300,23200,2900,2900,2900,2900,0
20241204,140200,23200,2900,2900,2900,2900,0
20241204,140100,23200,2900,2900,2900,2900,0
20241204,140000,23200,2900,2900,2900,2900,0
20241204,135900,23200,2900,2900,2900,2900,0
20241204,135800,23200,2900,2900,2900,2900,0
20241204,135700,23200,2900,2900,2900,2900,0
20241204,135600,23200,2900,2900,2900,2900,0
20241204,135500,23200,2900,2900,2900,2900,0
20241204,135400,23200,2900,2900,2900,2900,0
20241204,135300,23200,2900,2900,2900,2900,0
20241204,135200,23200,2900,2900,2900,2900,0
20241204,135100,23200,2900,2900,2900,2900,0
20241204,135000,23200,2900,2900,2900,2900,0
20241204,134900,23200,2900,2900,2900,2900,0
20241204,134800,23200,2900,2900,2900,2900,0
20241204,134700,23200,2900,2900,2900,2900,0
20241204,134600,23200,2900,2900,2900,2900,0
20241204,134500,23200,2900,2900,2900,2900,0
20241204,134400,23200,2900,2900,2900,2900,0
20241204,134300,23200,2900,2900,2900,2900,0
20241204,134200,23200,2900,2900,2900,2900,0
20241204,134100,23200,2900,2900,2900,2900,0
20241204,134000,23200,2900,2900,2900,2900,0
20241204,133900,23200,2900,2900,2900,2900,0
20241204,133800,23200,2900,2900,2900,2900,0
20241204,133700,23200,2900,2900,2900,2900,0
20241204,133600,23200,2900,2900,2900,2900,0
20241204,133500,23200,2900,2900,2900,2900,0
20241204,133400,23200,2900,2900,2900,2900,0
20241204,133300,23200,2900,2900,2900,2900,0
20241204,133200,23200,2900,2900,2900,2900,0
20241204,133100,23200,2900,2900,2900,2900,0
20241204,133000,23200,2900,2900,2900,2900,0
20241204,132900,23200,2900,2900,2900,2900,0
20241204,132800,23200,2900,2900,2900,2900,0
20241204,132700,23200,2900,2900,2900,2900,0
20241204,132600,23200,2900,2900,2900,2900,0
20241204,132500,23200,2900,2900,2900,2900,0
20241204,132400,23200,2900,2900,2900,2900,0
20241204,132300,23200,2900,2900,2900,2900,0
20241204,132200,23200,2900,2900,2900,2900,0
20241204,132100,23200,2900,2900,2900,2900,0
20241204,132000,23200,2900,2900,2900,2900,0
20241204,131900,23200,2900,2900,2900,2900,0
20241204,131800,23200,2900,2900,2900,2900,0
20241204,131700,23200,2900,2900,2900,2900,0
20241204,131600,23200,2900,2900,2900,2900,0
20241204,131500,23200,2900,2900,2900,2900,0
20241204,131400,23200,2900,2900,2900,2900,0
20241204,131300,23200,2900,2900,2900,2900,0
20241204,131200,23200,2900,2900,2900,2900,0
20241204,131100,23200,2900,2900,2900,2900,0
20241204,131000,23200,2900,2900,2900,2900,0
20241204,130900,23200,2900,2900,2900,2900,0
20241204,130800,23200,2900,2900,2900,2900,0
20241204,130700,23200,2900,2900,2900,2900,0
20241204,130600,23200,2900,2900,2900,2900,0
20241204,130500,23200,2900,2900,2900,2900,0
20241204,130400,23200,2900,2900,2900,2900,0
20241204,130300,23200,2900,2900,2900,2900,0
20241204,130200,23200,2900,2900,2900,2900,0
20241204,130100,23200,2900,2900,2900,2900,0
20241204,130000,23200,2900,2900,2900,2900,0
20241204,125900,23200,2900,2900,2900,2900,0
20241204,125800,23200,2900,2900,2900,2900,0
20241204,125700,23200,2900,2900,2900,2900,0
20241204,125600,23200,2900,2900,2900,2900,0
20241204,125500,23200,2900,2900,2900,2900,0
20241204,125400,23200,2900,2900,2900,2900,0
20241204,125300,23200,2900,2900,2900,2900,0
20241204,125200,23200,2900,2900,2900,2900,0
20241204,125100,23200,2900,2900,2900,2900,0
20241204,125000,23200,2900,2900,2900,2900,0
20241204,124900,23200,2900,2900,2900,2900,0
20241204,124800,23200,2900,2900,2900,2900,0
20241204,124700,23200,2900,2900,2900,2900,0
20241204,124600,23200,2900,2900,2900,2900,0
20241204,124500,23200,2900,2900,2900,2900,5
20241204,124400,8700,2900,2900,2900,2900,0
20241204,124300,8700,2900,2900,2900,2900,0
20241204,124200,8700,2900,2900,2900,2900,0
20241204,124100,8700,2900,2900,2900,2900,0
20241204,124000,8700,2900,2900,2900,2900,0
20241204,123900,8700,2900,2900,2900,2900,0
20241204,123800,8700,2900,2900,2900,2900,0
20241204,123700,8700,2900,2900,2900,2900,0
20241204,123600,8700,2900,2900,2900,2900,0
20241204,123500,8700,2900,2900,2900,2900,0
20241204,123400,8700,2900,2900,2900,2900,0
20241204,123300,8700,2900,2900,2900,2900,0
20241204,123200,8700,2900,2900,2900,2900,0
20241204,123100,8700,2900,2900,2900,2900,0
20241204,123000,8700,2900,2900,2900,2900,0
20241204,122900,8700,2900,2900,2900,2900,0
20241204,122800,8700,2900,2900,2900,2900,0
20241204,122700,8700,2900,2900,2900,2900,0
20241204,122600,8700,2900,2900,2900,2900,0
20241204,122500,8700,2900,2900,2900,2900,0
20241204,122400,8700,2900,2900,2900,2900,0
20241204,122300,8700,2900,2900,2900,2900,0
20241204,122200,8700,2900,2900,2900,2900,0
20241204,122100,8700,2900,2900,2900,2900,0
20241204,122000,8700,2900,2900,2900,2900,0
20241204,121900,8700,2900,2900,2900,2900,0
20241204,121800,8700,2900,2900,2900,2900,0
20241204,121700,8700,2900,2900,2900,2900,0
20241204,121600,8700,2900,2900,2900,2900,0
20241204,121500,8700,2900,2900,2900,2900,0
20241204,121400,8700,2900,2900,2900,2900,0
20241204,121300,8700,2900,2900,2900,2900,0
20241204,121200,8700,2900,2900,2900,2900,0
20241204,121100,8700,2900,2900,2900,2900,0
20241204,121000,8700,2900,2900,2900,2900,0
20241204,120900,8700,2900,2900,2900,2900,0
20241204,120800,8700,2900,2900,2900,2900,0
20241204,120700,8700,2900,2900,2900,2900,0
20241204,120600,8700,2900,2900,2900,2900,0
20241204,120500,8700,2900,2900,2900,2900,0
20241204,120400,8700,2900,2900,2900,2900,0
20241204,120300,8700,2900,2900,2900,2900,0
20241204,120200,8700,2900,2900,2900,2900,0
20241204,120100,8700,2900,2900,2900,2900,0
20241204,120000,8700,2900,2900,2900,2900,0
20241204,115900,8700,2900,2900,2900,2900,0
20241204,115800,8700,2900,2900,2900,2900,0
20241204,115700,8700,2900,2900,2900,2900,0
20241204,115600,8700,2900,2900,2900,2900,0
20241204,115500,8700,2900,2900,2900,2900,0
20241204,115400,8700,2900,2900,2900,2900,0
20241204,115300,8700,2900,2900,2900,2900,0
20241204,115200,8700,2900,2900,2900,2900,0
20241204,115100,8700,2900,2900,2900,2900,0
20241204,115000,8700,2900,2900,2900,2900,0
20241204,114900,8700,2900,2900,2900,2900,0
20241204,114800,8700,2900,2900,2900,2900,0
20241204,114700,8700,2900,2900,2900,2900,0
20241204,114600,8700,2900,2900,2900,2900,0
20241204,114500,8700,2900,2900,2900,2900,0
20241204,114400,8700,2900,2900,2900,2900,0
20241204,114300,8700,2900,2900,2900,2900,0
20241204,114200,8700,2900,2900,2900,2900,0
20241204,114100,8700,2900,2900,2900,2900,0
20241204,114000,8700,2900,2900,2900,2900,0
20241204,113900,8700,2900,2900,2900,2900,0
20241204,113800,8700,2900,2900,2900,2900,0
20241204,113700,8700,2900,2900,2900,2900,0
20241204,113600,8700,2900,2900,2900,2900,0
20241204,113500,8700,2900,2900,2900,2900,0
20241204,113400,8700,2900,2900,2900,2900,0
20241204,113300,8700,2900,2900,2900,2900,0
20241204,113200,8700,2900,2900,2900,2900,0
20241204,113100,8700,2900,2900,2900,2900,0
20241204,113000,8700,2900,2900,2900,2900,0
20241204,112900,8700,2900,2900,2900,2900,0
20241204,112800,8700,2900,2900,2900,2900,1
20241204,112700,5800,2900,2900,2900,2900,0
20241204,112600,5800,2900,2900,2900,2900,0
20241204,112500,5800,2900,2900,2900,2900,0
20241204,112400,5800,2900,2900,2900,2900,0
20241204,112300,5800,2900,2900,2900,2900,0
20241204,112200,5800,2900,2900,2900,2900,0
20241204,112100,5800,2900,2900,2900,2900,0
20241204,112000,5800,2900,2900,2900,2900,0
20241204,111900,5800,2900,2900,2900,2900,0
20241204,111800,5800,2900,2900,2900,2900,0
20241204,111700,5800,2900,2900,2900,2900,0
20241204,111600,5800,2900,2900,2900,2900,0
20241204,111500,5800,2900,2900,2900,2900,0
20241204,111400,5800,2900,2900,2900,2900,0
20241204,111300,5800,2900,2900,2900,2900,0
20241204,111200,5800,2900,2900,2900,2900,0
20241204,111100,5800,2900,2900,2900,2900,0
20241204,111000,5800,2900,2900,2900,2900,0
20241204,110900,5800,2900,2900,2900,2900,0
20241204,110800,5800,2900,2900,2900,2900,0
20241204,110700,5800,2900,2900,2900,2900,1
20241204,110600,2900,2900,2900,2900,2900,0
20241204,110500,2900,2900,2900,2900,2900,0
20241204,110400,2900,2900,2900,2900,2900,0
20241204,110300,2900,2900,2900,2900,2900,0
20241204,110200,2900,2900,2900,2900,2900,0
20241204,110100,2900,2900,2900,2900,2900,0
20241204,110000,2900,2900,2900,2900,2900,0
20241204,105900,2900,2900,2900,2900,2900,0
20241204,105800,2900,2900,2900,2900,2900,0
20241204,105700,2900,2900,2900,2900,2900,0
20241204,105600,2900,2900,2900,2900,2900,0
20241204,105500,2900,2900,2900,2900,2900,0
20241204,105400,2900,2900,2900,2900,2900,0
20241204,105300,2900,2900,2900,2900,2900,0
20241204,105200,2900,2900,2900,2900,2900,0
20241204,105100,2900,2900,2900,2900,2900,0
20241204,105000,2900,2900,2900,2900,2900,0
20241204,104900,2900,2900,2900,2900,2900,0
20241204,104800,2900,2900,2900,2900,2900,0
20241204,104700,2900,2900,2900,2900,2900,0
20241204,104600,2900,2900,2900,2900,2900,0
20241204,104500,2900,2900,2900,2900,2900,0
20241204,104400,2900,2900,2900,2900,2900,0
20241204,104300,2900,2900,2900,2900,2900,0
20241204,104200,2900,2900,2900,2900,2900,0
20241204,104100,2900,2900,2900,2900,2900,0
20241204,104000,2900,2900,2900,2900,2900,0
20241204,103900,2900,2900,2900,2900,2900,0
20241204,103800,2900,2900,2900,2900,2900,0
20241204,103700,2900,2900,2900,2900,2900,0
20241204,103600,2900,2900,2900,2900,2900,0
20241204,103500,2900,2900,2900,2900,2900,0
20241204,103400,2900,2900,2900,2900,2900,0
20241204,103300,2900,2900,2900,2900,2900,0
20241204,103200,2900,2900,2900,2900,2900,0
20241204,103100,2900,2900,2900,2900,2900,0
20241204,103000,2900,2900,2900,2900,2900,0
20241204,102900,2900,2900,2900,2900,2900,0
20241204,102800,2900,2900,2900,2900,2900,0
20241204,102700,2900,2900,2900,2900,2900,0
20241204,102600,2900,2900,2900,2900,2900,0
20241204,102500,2900,2900,2900,2900,2900,0
20241204,102400,2900,2900,2900,2900,2900,0
20241204,102300,2900,2900,2900,2900,2900,0
20241204,102200,2900,2900,2900,2900,2900,0
20241204,102100,2900,2900,2900,2900,2900,0
20241204,102000,2900,2900,2900,2900,2900,0
20241204,101900,2900,2900,2900,2900,2900,0
20241204,101800,2900,2900,2900,2900,2900,0
20241204,101700,2900,2900,2900,2900,2900,0
20241204,101600,2900,2900,2900,2900,2900,0
20241204,101500,2900,2900,2900,2900,2900,0
20241204,101400,2900,2900,2900,2900,2900,0
20241204,101300,2900,2900,2900,2900,2900,0
20241204,101200,2900,2900,2900,2900,2900,0
20241204,101100,2900,2900,2900,2900,2900,0
20241204,101000,2900,2900,2900,2900,2900,0
20241204,100900,2900,2900,2900,2900,2900,0
20241204,100800,2900,2900,2900,2900,2900,0
20241204,100700,2900,2900,2900,2900,2900,0
20241204,100600,2900,2900,2900,2900,2900,0
20241204,100500,2900,2900,2900,2900,2900,0
20241204,100400,2900,2900,2900,2900,2900,0
20241204,100300,2900,2900,2900,2900,2900,0
20241204,100200,2900,2900,2900,2900,2900,0
20241204,100100,2900,2900,2900,2900,2900,0
20241204,100000,2900,2900,2900,2900,2900,0
20241204,095900,2900,2900,2900,2900,2900,0
20241204,095800,2900,2900,2900,2900,2900,0
20241204,095700,2900,2900,2900,2900,2900,0
20241204,095600,2900,2900,2900,2900,2900,0
20241204,095500,2900,2900,2900,2900,2900,0
20241204,095400,2900,2900,2900,2900,2900,0
20241204,095300,2900,2900,2900,2900,2900,0
20241204,095200,2900,2900,2900,2900,2900,0
20241204,095100,2900,2900,2900,2900,2900,0
20241204,095000,2900,2900,2900,2900,2900,0
20241204,094900,2900,2900,2900,2900,2900,0
20241204,094800,2900,2900,2900,2900,2900,0
20241204,094700,2900,2900,2900,2900,2900,0
20241204,094600,2900,2900,2900,2900,2900,0
20241204,094500,2900,2900,2900,2900,2900,0
20241204,094400,2900,2900,2900,2900,2900,0
20241204,094300,2900,2900,2900,2900,2900,0
20241204,094200,2900,2900,2900,2900,2900,0
20241204,094100,2900,2900,2900,2900,2900,0
20241204,094000,2900,2900,2900,2900,2900,0
20241204,093900,2900,2900,2900,2900,2900,0
20241204,093800,2900,2900,2900,2900,2900,0
20241204,093700,2900,2900,2900,2900,2900,0
20241204,093600,2900,2900,2900,2900,2900,0
20241204,093500,2900,2900,2900,2900,2900,0
20241204,093400,2900,2900,2900,2900,2900,0
20241204,093300,2900,2900,2900,2900,2900,0
20241204,093200,2900,2900,2900,2900,2900,0
20241204,093100,2900,2900,2900,2900,2900,0
20241204,093000,2900,2900,2900,2900,2900,0
20241204,092900,2900,2900,2900,2900,2900,0
20241204,092800,2900,2900,2900,2900,2900,0
20241204,092700,2900,2900,2900,2900,2900,0
20241204,092600,2900,2900,2900,2900,2900,0
20241204,092500,2900,2900,2900,2900,2900,0
20241204,092400,2900,2900,2900,2900,2900,0
20241204,092300,2900,2900,2900,2900,2900,0
20241204,092200,2900,2900,2900,2900,2900,0
20241204,092100,2900,2900,2900,2900,2900,0
20241204,092000,2900,2900,2900,2900,2900,0
20241204,091900,2900,2900,2900,2900,2900,0
20241204,091800,2900,2900,2900,2900,2900,0
20241204,091700,2900,2900,2900,2900,2900,0
20241204,091600,2900,2900,2900,2900,2900,0
20241204,091500,2900,2900,2900,2900,2900,0
20241204,091400,2900,2900,2900,2900,2900,0
20241204,091300,2900,2900,2900,2900,2900,0
20241204,091200,2900,2900,2900,2900,2900,0
20241204,091100,2900,2900,2900,2900,2900,0
20241204,091000,2900,2900,2900,2900,2900,0
20241204,090900,2900,2900,2900,2900,2900,0
20241204,090800,2900,2900,2900,2900,2900,0
20241204,090700,2900,2900,2900,2900,2900,0
20241204,090600,2900,2900,2900,2900,2900,0
20241204,090500,2900,2900,2900,2900,2900,0
20241204,090400,2900,2900,2900,2900,2900,0
20241204,090300,2900,2900,2900,2900,2900,0
20241204,090200,2900,2900,2900,2900,2900,0
20241204,090100,2900,2900,2900,2900,2900,0
20241204,090000,2900,2900,2900,2900,2900,1