KissMeData/208860/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,203200,0,2205,2205,2205,2205,0
20231222,203100,0,2205,2205,2205,2205,0
20231222,203000,0,2205,2205,2205,2205,0
20231222,202900,0,2205,2205,2205,2205,0
20231222,202800,0,2205,2205,2205,2205,0
20231222,202700,0,2205,2205,2205,2205,0
20231222,202600,0,2205,2205,2205,2205,0
20231222,202500,0,2205,2205,2205,2205,0
20231222,202400,0,2205,2205,2205,2205,0
20231222,202300,0,2205,2205,2205,2205,0
20231222,202200,0,2205,2205,2205,2205,0
20231222,202100,0,2205,2205,2205,2205,0
20231222,202000,0,2205,2205,2205,2205,0
20231222,201900,0,2205,2205,2205,2205,0
20231222,201800,0,2205,2205,2205,2205,0
20231222,201700,0,2205,2205,2205,2205,0
20231222,201600,0,2205,2205,2205,2205,0
20231222,201500,0,2205,2205,2205,2205,0
20231222,201400,0,2205,2205,2205,2205,0
20231222,201300,0,2205,2205,2205,2205,0
20231222,201200,0,2205,2205,2205,2205,0
20231222,201100,0,2205,2205,2205,2205,0
20231222,201000,0,2205,2205,2205,2205,0
20231222,200900,0,2205,2205,2205,2205,0
20231222,200800,0,2205,2205,2205,2205,0
20231222,200700,0,2205,2205,2205,2205,0
20231222,200600,0,2205,2205,2205,2205,0
20231222,200500,0,2205,2205,2205,2205,0
20231222,200400,0,2205,2205,2205,2205,0
20231222,200300,0,2205,2205,2205,2205,0
20231222,200200,0,2205,2205,2205,2205,0
20231222,200100,0,2205,2205,2205,2205,0
20231222,200000,0,2205,2205,2205,2205,0
20231222,195900,0,2205,2205,2205,2205,0
20231222,195800,0,2205,2205,2205,2205,0
20231222,195700,0,2205,2205,2205,2205,0
20231222,195600,0,2205,2205,2205,2205,0
20231222,195500,0,2205,2205,2205,2205,0
20231222,195400,0,2205,2205,2205,2205,0
20231222,195300,0,2205,2205,2205,2205,0
20231222,195200,0,2205,2205,2205,2205,0
20231222,195100,0,2205,2205,2205,2205,0
20231222,195000,0,2205,2205,2205,2205,0
20231222,194900,0,2205,2205,2205,2205,0
20231222,194800,0,2205,2205,2205,2205,0
20231222,194700,0,2205,2205,2205,2205,0
20231222,194600,0,2205,2205,2205,2205,0
20231222,194500,0,2205,2205,2205,2205,0
20231222,194400,0,2205,2205,2205,2205,0
20231222,194300,0,2205,2205,2205,2205,0
20231222,194200,0,2205,2205,2205,2205,0
20231222,194100,0,2205,2205,2205,2205,0
20231222,194000,0,2205,2205,2205,2205,0
20231222,193900,0,2205,2205,2205,2205,0
20231222,193800,0,2205,2205,2205,2205,0
20231222,193700,0,2205,2205,2205,2205,0
20231222,193600,0,2205,2205,2205,2205,0
20231222,193500,0,2205,2205,2205,2205,0
20231222,193400,0,2205,2205,2205,2205,0
20231222,193300,0,2205,2205,2205,2205,0
20231222,193200,0,2205,2205,2205,2205,0
20231222,193100,0,2205,2205,2205,2205,0
20231222,193000,0,2205,2205,2205,2205,0
20231222,192900,0,2205,2205,2205,2205,0
20231222,192800,0,2205,2205,2205,2205,0
20231222,192700,0,2205,2205,2205,2205,0
20231222,192600,0,2205,2205,2205,2205,0
20231222,192500,0,2205,2205,2205,2205,0
20231222,192400,0,2205,2205,2205,2205,0
20231222,192300,0,2205,2205,2205,2205,0
20231222,192200,0,2205,2205,2205,2205,0
20231222,192100,0,2205,2205,2205,2205,0
20231222,192000,0,2205,2205,2205,2205,0
20231222,191900,0,2205,2205,2205,2205,0
20231222,191800,0,2205,2205,2205,2205,0
20231222,191700,0,2205,2205,2205,2205,0
20231222,191600,0,2205,2205,2205,2205,0
20231222,191500,0,2205,2205,2205,2205,0
20231222,191400,0,2205,2205,2205,2205,0
20231222,191300,0,2205,2205,2205,2205,0
20231222,191200,0,2205,2205,2205,2205,0
20231222,191100,0,2205,2205,2205,2205,0
20231222,191000,0,2205,2205,2205,2205,0
20231222,190900,0,2205,2205,2205,2205,0
20231222,190800,0,2205,2205,2205,2205,0
20231222,190700,0,2205,2205,2205,2205,0
20231222,190600,0,2205,2205,2205,2205,0
20231222,190500,0,2205,2205,2205,2205,0
20231222,190400,0,2205,2205,2205,2205,0
20231222,190300,0,2205,2205,2205,2205,0
20231222,190200,0,2205,2205,2205,2205,0
20231222,190100,0,2205,2205,2205,2205,0
20231222,190000,0,2205,2205,2205,2205,0
20231222,185900,0,2205,2205,2205,2205,0
20231222,185800,0,2205,2205,2205,2205,0
20231222,185700,0,2205,2205,2205,2205,0
20231222,185600,0,2205,2205,2205,2205,0
20231222,185500,0,2205,2205,2205,2205,0
20231222,185400,0,2205,2205,2205,2205,0
20231222,185300,0,2205,2205,2205,2205,0
20231222,185200,0,2205,2205,2205,2205,0
20231222,185100,0,2205,2205,2205,2205,0
20231222,185000,0,2205,2205,2205,2205,0
20231222,184900,0,2205,2205,2205,2205,0
20231222,184800,0,2205,2205,2205,2205,0
20231222,184700,0,2205,2205,2205,2205,0
20231222,184600,0,2205,2205,2205,2205,0
20231222,184500,0,2205,2205,2205,2205,0
20231222,184400,0,2205,2205,2205,2205,0
20231222,184300,0,2205,2205,2205,2205,0
20231222,184200,0,2205,2205,2205,2205,0
20231222,184100,0,2205,2205,2205,2205,0
20231222,184000,0,2205,2205,2205,2205,0
20231222,183900,0,2205,2205,2205,2205,0
20231222,183800,0,2205,2205,2205,2205,0
20231222,183700,0,2205,2205,2205,2205,0
20231222,183600,0,2205,2205,2205,2205,0
20231222,183500,0,2205,2205,2205,2205,0
20231222,183400,0,2205,2205,2205,2205,0
20231222,183300,0,2205,2205,2205,2205,0
20231222,183200,0,2205,2205,2205,2205,0
20231222,183100,0,2205,2205,2205,2205,0
20231222,183000,0,2205,2205,2205,2205,0
20231222,182900,0,2205,2205,2205,2205,0
20231222,182800,0,2205,2205,2205,2205,0
20231222,182700,0,2205,2205,2205,2205,0
20231222,182600,0,2205,2205,2205,2205,0
20231222,182500,0,2205,2205,2205,2205,0
20231222,182400,0,2205,2205,2205,2205,0
20231222,182300,0,2205,2205,2205,2205,0
20231222,182200,0,2205,2205,2205,2205,0
20231222,182100,0,2205,2205,2205,2205,0
20231222,182000,0,2205,2205,2205,2205,0
20231222,181900,0,2205,2205,2205,2205,0
20231222,181800,0,2205,2205,2205,2205,0
20231222,181700,0,2205,2205,2205,2205,0
20231222,181600,0,2205,2205,2205,2205,0
20231222,181500,0,2205,2205,2205,2205,0
20231222,181400,0,2205,2205,2205,2205,0
20231222,181300,0,2205,2205,2205,2205,0
20231222,181200,0,2205,2205,2205,2205,0
20231222,181100,0,2205,2205,2205,2205,0
20231222,181000,0,2205,2205,2205,2205,0
20231222,180900,0,2205,2205,2205,2205,0
20231222,180800,0,2205,2205,2205,2205,0
20231222,180700,0,2205,2205,2205,2205,0
20231222,180600,0,2205,2205,2205,2205,0
20231222,180500,0,2205,2205,2205,2205,0
20231222,180400,0,2205,2205,2205,2205,0
20231222,180300,0,2205,2205,2205,2205,0
20231222,180200,0,2205,2205,2205,2205,0
20231222,180100,0,2205,2205,2205,2205,0
20231222,180000,0,2205,2205,2205,2205,0
20231222,175900,0,2205,2205,2205,2205,0
20231222,175800,0,2205,2205,2205,2205,0
20231222,175700,0,2205,2205,2205,2205,0
20231222,175600,0,2205,2205,2205,2205,0
20231222,175500,0,2205,2205,2205,2205,0
20231222,175400,0,2205,2205,2205,2205,0
20231222,175300,0,2205,2205,2205,2205,0
20231222,175200,0,2205,2205,2205,2205,0
20231222,175100,0,2205,2205,2205,2205,0
20231222,175000,0,2205,2205,2205,2205,0
20231222,174900,0,2205,2205,2205,2205,0
20231222,174800,0,2205,2205,2205,2205,0
20231222,174700,0,2205,2205,2205,2205,0
20231222,174600,0,2205,2205,2205,2205,0
20231222,174500,0,2205,2205,2205,2205,0
20231222,174400,0,2205,2205,2205,2205,0
20231222,174300,0,2205,2205,2205,2205,0
20231222,174200,0,2205,2205,2205,2205,0
20231222,174100,0,2205,2205,2205,2205,0
20231222,174000,0,2205,2205,2205,2205,0
20231222,173900,0,2205,2205,2205,2205,0
20231222,173800,0,2205,2205,2205,2205,0
20231222,173700,0,2205,2205,2205,2205,0
20231222,173600,0,2205,2205,2205,2205,0
20231222,173500,0,2205,2205,2205,2205,0
20231222,173400,0,2205,2205,2205,2205,0
20231222,173300,0,2205,2205,2205,2205,0
20231222,173200,0,2205,2205,2205,2205,0
20231222,173100,0,2205,2205,2205,2205,0
20231222,173000,0,2205,2205,2205,2205,0
20231222,172900,0,2205,2205,2205,2205,0
20231222,172800,0,2205,2205,2205,2205,0
20231222,172700,0,2205,2205,2205,2205,0
20231222,172600,0,2205,2205,2205,2205,0
20231222,172500,0,2205,2205,2205,2205,0
20231222,172400,0,2205,2205,2205,2205,0
20231222,172300,0,2205,2205,2205,2205,0
20231222,172200,0,2205,2205,2205,2205,0
20231222,172100,0,2205,2205,2205,2205,0
20231222,172000,0,2205,2205,2205,2205,0
20231222,171900,0,2205,2205,2205,2205,0
20231222,171800,0,2205,2205,2205,2205,0
20231222,171700,0,2205,2205,2205,2205,0
20231222,171600,0,2205,2205,2205,2205,0
20231222,171500,0,2205,2205,2205,2205,0
20231222,171400,0,2205,2205,2205,2205,0
20231222,171300,0,2205,2205,2205,2205,0
20231222,171200,0,2205,2205,2205,2205,0
20231222,171100,0,2205,2205,2205,2205,0
20231222,171000,0,2205,2205,2205,2205,0
20231222,170900,0,2205,2205,2205,2205,0
20231222,170800,0,2205,2205,2205,2205,0
20231222,170700,0,2205,2205,2205,2205,0
20231222,170600,0,2205,2205,2205,2205,0
20231222,170500,0,2205,2205,2205,2205,0
20231222,170400,0,2205,2205,2205,2205,0
20231222,170300,0,2205,2205,2205,2205,0
20231222,170200,0,2205,2205,2205,2205,0
20231222,170100,0,2205,2205,2205,2205,0
20231222,170000,0,2205,2205,2205,2205,0
20231222,165900,0,2205,2205,2205,2205,0
20231222,165800,0,2205,2205,2205,2205,0
20231222,165700,0,2205,2205,2205,2205,0
20231222,165600,0,2205,2205,2205,2205,0
20231222,165500,0,2205,2205,2205,2205,0
20231222,165400,0,2205,2205,2205,2205,0
20231222,165300,0,2205,2205,2205,2205,0
20231222,165200,0,2205,2205,2205,2205,0
20231222,165100,0,2205,2205,2205,2205,0
20231222,165000,0,2205,2205,2205,2205,0
20231222,164900,0,2205,2205,2205,2205,0
20231222,164800,0,2205,2205,2205,2205,0
20231222,164700,0,2205,2205,2205,2205,0
20231222,164600,0,2205,2205,2205,2205,0
20231222,164500,0,2205,2205,2205,2205,0
20231222,164400,0,2205,2205,2205,2205,0
20231222,164300,0,2205,2205,2205,2205,0
20231222,164200,0,2205,2205,2205,2205,0
20231222,164100,0,2205,2205,2205,2205,0
20231222,164000,0,2205,2205,2205,2205,0
20231222,163900,0,2205,2205,2205,2205,0
20231222,163800,0,2205,2205,2205,2205,0
20231222,163700,0,2205,2205,2205,2205,0
20231222,163600,0,2205,2205,2205,2205,0
20231222,163500,0,2205,2205,2205,2205,0
20231222,163400,0,2205,2205,2205,2205,0
20231222,163300,0,2205,2205,2205,2205,0
20231222,163200,0,2205,2205,2205,2205,0
20231222,163100,0,2205,2205,2205,2205,0
20231222,163000,0,2205,2205,2205,2205,0
20231222,162900,0,2205,2205,2205,2205,0
20231222,162800,0,2205,2205,2205,2205,0
20231222,162700,0,2205,2205,2205,2205,0
20231222,162600,0,2205,2205,2205,2205,0
20231222,162500,0,2205,2205,2205,2205,0
20231222,162400,0,2205,2205,2205,2205,0
20231222,162300,0,2205,2205,2205,2205,0
20231222,162200,0,2205,2205,2205,2205,0
20231222,162100,0,2205,2205,2205,2205,0
20231222,162000,0,2205,2205,2205,2205,0
20231222,161900,0,2205,2205,2205,2205,0
20231222,161800,0,2205,2205,2205,2205,0
20231222,161700,0,2205,2205,2205,2205,0
20231222,161600,0,2205,2205,2205,2205,0
20231222,161500,0,2205,2205,2205,2205,0
20231222,161400,0,2205,2205,2205,2205,0
20231222,161300,0,2205,2205,2205,2205,0
20231222,161200,0,2205,2205,2205,2205,0
20231222,161100,0,2205,2205,2205,2205,0
20231222,161000,0,2205,2205,2205,2205,0
20231222,160900,0,2205,2205,2205,2205,0
20231222,160800,0,2205,2205,2205,2205,0
20231222,160700,0,2205,2205,2205,2205,0
20231222,160600,0,2205,2205,2205,2205,0
20231222,160500,0,2205,2205,2205,2205,0
20231222,160400,0,2205,2205,2205,2205,0
20231222,160300,0,2205,2205,2205,2205,0
20231222,160200,0,2205,2205,2205,2205,0
20231222,160100,0,2205,2205,2205,2205,0
20231222,160000,0,2205,2205,2205,2205,0
20231222,155900,0,2205,2205,2205,2205,0
20231222,155800,0,2205,2205,2205,2205,0
20231222,155700,0,2205,2205,2205,2205,0
20231222,155600,0,2205,2205,2205,2205,0
20231222,155500,0,2205,2205,2205,2205,0
20231222,155400,0,2205,2205,2205,2205,0
20231222,155300,0,2205,2205,2205,2205,0
20231222,155200,0,2205,2205,2205,2205,0
20231222,155100,0,2205,2205,2205,2205,0
20231222,155000,0,2205,2205,2205,2205,0
20231222,154900,0,2205,2205,2205,2205,0
20231222,154800,0,2205,2205,2205,2205,0
20231222,154700,0,2205,2205,2205,2205,0
20231222,154600,0,2205,2205,2205,2205,0
20231222,154500,0,2205,2205,2205,2205,0
20231222,154400,0,2205,2205,2205,2205,0
20231222,154300,0,2205,2205,2205,2205,0
20231222,154200,0,2205,2205,2205,2205,0
20231222,154100,0,2205,2205,2205,2205,0
20231222,154000,0,2205,2205,2205,2205,0
20231222,153900,0,2205,2205,2205,2205,0
20231222,153800,0,2205,2205,2205,2205,0
20231222,153700,0,2205,2205,2205,2205,0
20231222,153600,0,2205,2205,2205,2205,0
20231222,153500,0,2205,2205,2205,2205,0
20231222,153400,0,2205,2205,2205,2205,0
20231222,153300,0,2205,2205,2205,2205,0
20231222,153200,0,2205,2205,2205,2205,0
20231222,153100,0,2205,2205,2205,2205,0
20231222,153000,0,2205,2205,2205,2205,0
20231222,152900,0,2205,2205,2205,2205,0
20231222,152800,0,2205,2205,2205,2205,0
20231222,152700,0,2205,2205,2205,2205,0
20231222,152600,0,2205,2205,2205,2205,0
20231222,152500,0,2205,2205,2205,2205,0
20231222,152400,0,2205,2205,2205,2205,0
20231222,152300,0,2205,2205,2205,2205,0
20231222,152200,0,2205,2205,2205,2205,0
20231222,152100,0,2205,2205,2205,2205,0
20231222,152000,0,2205,2205,2205,2205,0
20231222,151900,0,2205,2205,2205,2205,0
20231222,151800,0,2205,2205,2205,2205,0
20231222,151700,0,2205,2205,2205,2205,0
20231222,151600,0,2205,2205,2205,2205,0
20231222,151500,0,2205,2205,2205,2205,0
20231222,151400,0,2205,2205,2205,2205,0
20231222,151300,0,2205,2205,2205,2205,0
20231222,151200,0,2205,2205,2205,2205,0
20231222,151100,0,2205,2205,2205,2205,0
20231222,151000,0,2205,2205,2205,2205,0
20231222,150900,0,2205,2205,2205,2205,0
20231222,150800,0,2205,2205,2205,2205,0
20231222,150700,0,2205,2205,2205,2205,0
20231222,150600,0,2205,2205,2205,2205,0
20231222,150500,0,2205,2205,2205,2205,0
20231222,150400,0,2205,2205,2205,2205,0
20231222,150300,0,2205,2205,2205,2205,0
20231222,150200,0,2205,2205,2205,2205,0
20231222,150100,0,2205,2205,2205,2205,0
20231222,150000,0,2205,2205,2205,2205,0
20231222,145900,0,2205,2205,2205,2205,0
20231222,145800,0,2205,2205,2205,2205,0
20231222,145700,0,2205,2205,2205,2205,0
20231222,145600,0,2205,2205,2205,2205,0
20231222,145500,0,2205,2205,2205,2205,0
20231222,145400,0,2205,2205,2205,2205,0
20231222,145300,0,2205,2205,2205,2205,0
20231222,145200,0,2205,2205,2205,2205,0
20231222,145100,0,2205,2205,2205,2205,0
20231222,145000,0,2205,2205,2205,2205,0
20231222,144900,0,2205,2205,2205,2205,0
20231222,144800,0,2205,2205,2205,2205,0
20231222,144700,0,2205,2205,2205,2205,0
20231222,144600,0,2205,2205,2205,2205,0
20231222,144500,0,2205,2205,2205,2205,0
20231222,144400,0,2205,2205,2205,2205,0
20231222,144300,0,2205,2205,2205,2205,0
20231222,144200,0,2205,2205,2205,2205,0
20231222,144100,0,2205,2205,2205,2205,0
20231222,144000,0,2205,2205,2205,2205,0
20231222,143900,0,2205,2205,2205,2205,0
20231222,143800,0,2205,2205,2205,2205,0
20231222,143700,0,2205,2205,2205,2205,0
20231222,143600,0,2205,2205,2205,2205,0
20231222,143500,0,2205,2205,2205,2205,0
20231222,143400,0,2205,2205,2205,2205,0
20231222,143300,0,2205,2205,2205,2205,0
20231222,143200,0,2205,2205,2205,2205,0
20231222,143100,0,2205,2205,2205,2205,0
20231222,143000,0,2205,2205,2205,2205,0
20231222,142900,0,2205,2205,2205,2205,0
20231222,142800,0,2205,2205,2205,2205,0
20231222,142700,0,2205,2205,2205,2205,0
20231222,142600,0,2205,2205,2205,2205,0
20231222,142500,0,2205,2205,2205,2205,0
20231222,142400,0,2205,2205,2205,2205,0
20231222,142300,0,2205,2205,2205,2205,0
20231222,142200,0,2205,2205,2205,2205,0
20231222,142100,0,2205,2205,2205,2205,0
20231222,142000,0,2205,2205,2205,2205,0
20231222,141900,0,2205,2205,2205,2205,0
20231222,141800,0,2205,2205,2205,2205,0
20231222,141700,0,2205,2205,2205,2205,0
20231222,141600,0,2205,2205,2205,2205,0
20231222,141500,0,2205,2205,2205,2205,0
20231222,141400,0,2205,2205,2205,2205,0
20231222,141300,0,2205,2205,2205,2205,0
20231222,141200,0,2205,2205,2205,2205,0
20231222,141100,0,2205,2205,2205,2205,0
20231222,141000,0,2205,2205,2205,2205,0
20231222,140900,0,2205,2205,2205,2205,0
20231222,140800,0,2205,2205,2205,2205,0
20231222,140700,0,2205,2205,2205,2205,0
20231222,140600,0,2205,2205,2205,2205,0
20231222,140500,0,2205,2205,2205,2205,0
20231222,140400,0,2205,2205,2205,2205,0
20231222,140300,0,2205,2205,2205,2205,0
20231222,140200,0,2205,2205,2205,2205,0
20231222,140100,0,2205,2205,2205,2205,0
20231222,140000,0,2205,2205,2205,2205,0
20231222,135900,0,2205,2205,2205,2205,0
20231222,135800,0,2205,2205,2205,2205,0
20231222,135700,0,2205,2205,2205,2205,0
20231222,135600,0,2205,2205,2205,2205,0
20231222,135500,0,2205,2205,2205,2205,0
20231222,135400,0,2205,2205,2205,2205,0
20231222,135300,0,2205,2205,2205,2205,0
20231222,135200,0,2205,2205,2205,2205,0
20231222,135100,0,2205,2205,2205,2205,0
20231222,135000,0,2205,2205,2205,2205,0
20231222,134900,0,2205,2205,2205,2205,0
20231222,134800,0,2205,2205,2205,2205,0
20231222,134700,0,2205,2205,2205,2205,0
20231222,134600,0,2205,2205,2205,2205,0
20231222,134500,0,2205,2205,2205,2205,0
20231222,134400,0,2205,2205,2205,2205,0
20231222,134300,0,2205,2205,2205,2205,0
20231222,134200,0,2205,2205,2205,2205,0
20231222,134100,0,2205,2205,2205,2205,0
20231222,134000,0,2205,2205,2205,2205,0
20231222,133900,0,2205,2205,2205,2205,0
20231222,133800,0,2205,2205,2205,2205,0
20231222,133700,0,2205,2205,2205,2205,0
20231222,133600,0,2205,2205,2205,2205,0
20231222,133500,0,2205,2205,2205,2205,0
20231222,133400,0,2205,2205,2205,2205,0
20231222,133300,0,2205,2205,2205,2205,0
20231222,133200,0,2205,2205,2205,2205,0
20231222,133100,0,2205,2205,2205,2205,0
20231222,133000,0,2205,2205,2205,2205,0
20231222,132900,0,2205,2205,2205,2205,0
20231222,132800,0,2205,2205,2205,2205,0
20231222,132700,0,2205,2205,2205,2205,0
20231222,132600,0,2205,2205,2205,2205,0
20231222,132500,0,2205,2205,2205,2205,0
20231222,132400,0,2205,2205,2205,2205,0
20231222,132300,0,2205,2205,2205,2205,0
20231222,132200,0,2205,2205,2205,2205,0
20231222,132100,0,2205,2205,2205,2205,0
20231222,132000,0,2205,2205,2205,2205,0
20231222,131900,0,2205,2205,2205,2205,0
20231222,131800,0,2205,2205,2205,2205,0
20231222,131700,0,2205,2205,2205,2205,0
20231222,131600,0,2205,2205,2205,2205,0
20231222,131500,0,2205,2205,2205,2205,0
20231222,131400,0,2205,2205,2205,2205,0
20231222,131300,0,2205,2205,2205,2205,0
20231222,131200,0,2205,2205,2205,2205,0
20231222,131100,0,2205,2205,2205,2205,0
20231222,131000,0,2205,2205,2205,2205,0
20231222,130900,0,2205,2205,2205,2205,0
20231222,130800,0,2205,2205,2205,2205,0
20231222,130700,0,2205,2205,2205,2205,0
20231222,130600,0,2205,2205,2205,2205,0
20231222,130500,0,2205,2205,2205,2205,0
20231222,130400,0,2205,2205,2205,2205,0
20231222,130300,0,2205,2205,2205,2205,0
20231222,130200,0,2205,2205,2205,2205,0
20231222,130100,0,2205,2205,2205,2205,0
20231222,130000,0,2205,2205,2205,2205,0
20231222,125900,0,2205,2205,2205,2205,0
20231222,125800,0,2205,2205,2205,2205,0
20231222,125700,0,2205,2205,2205,2205,0
20231222,125600,0,2205,2205,2205,2205,0
20231222,125500,0,2205,2205,2205,2205,0
20231222,125400,0,2205,2205,2205,2205,0
20231222,125300,0,2205,2205,2205,2205,0
20231222,125200,0,2205,2205,2205,2205,0
20231222,125100,0,2205,2205,2205,2205,0
20231222,125000,0,2205,2205,2205,2205,0
20231222,124900,0,2205,2205,2205,2205,0
20231222,124800,0,2205,2205,2205,2205,0
20231222,124700,0,2205,2205,2205,2205,0
20231222,124600,0,2205,2205,2205,2205,0
20231222,124500,0,2205,2205,2205,2205,0
20231222,124400,0,2205,2205,2205,2205,0
20231222,124300,0,2205,2205,2205,2205,0
20231222,124200,0,2205,2205,2205,2205,0
20231222,124100,0,2205,2205,2205,2205,0
20231222,124000,0,2205,2205,2205,2205,0
20231222,123900,0,2205,2205,2205,2205,0
20231222,123800,0,2205,2205,2205,2205,0
20231222,123700,0,2205,2205,2205,2205,0
20231222,123600,0,2205,2205,2205,2205,0
20231222,123500,0,2205,2205,2205,2205,0
20231222,123400,0,2205,2205,2205,2205,0
20231222,123300,0,2205,2205,2205,2205,0
20231222,123200,0,2205,2205,2205,2205,0
20231222,123100,0,2205,2205,2205,2205,0
20231222,123000,0,2205,2205,2205,2205,0
20231222,122900,0,2205,2205,2205,2205,0
20231222,122800,0,2205,2205,2205,2205,0
20231222,122700,0,2205,2205,2205,2205,0
20231222,122600,0,2205,2205,2205,2205,0
20231222,122500,0,2205,2205,2205,2205,0
20231222,122400,0,2205,2205,2205,2205,0
20231222,122300,0,2205,2205,2205,2205,0
20231222,122200,0,2205,2205,2205,2205,0
20231222,122100,0,2205,2205,2205,2205,0
20231222,122000,0,2205,2205,2205,2205,0
20231222,121900,0,2205,2205,2205,2205,0
20231222,121800,0,2205,2205,2205,2205,0
20231222,121700,0,2205,2205,2205,2205,0
20231222,121600,0,2205,2205,2205,2205,0
20231222,121500,0,2205,2205,2205,2205,0
20231222,121400,0,2205,2205,2205,2205,0
20231222,121300,0,2205,2205,2205,2205,0
20231222,121200,0,2205,2205,2205,2205,0
20231222,121100,0,2205,2205,2205,2205,0
20231222,121000,0,2205,2205,2205,2205,0
20231222,120900,0,2205,2205,2205,2205,0
20231222,120800,0,2205,2205,2205,2205,0
20231222,120700,0,2205,2205,2205,2205,0
20231222,120600,0,2205,2205,2205,2205,0
20231222,120500,0,2205,2205,2205,2205,0
20231222,120400,0,2205,2205,2205,2205,0
20231222,120300,0,2205,2205,2205,2205,0
20231222,120200,0,2205,2205,2205,2205,0
20231222,120100,0,2205,2205,2205,2205,0
20231222,120000,0,2205,2205,2205,2205,0
20231222,115900,0,2205,2205,2205,2205,0
20231222,115800,0,2205,2205,2205,2205,0
20231222,115700,0,2205,2205,2205,2205,0
20231222,115600,0,2205,2205,2205,2205,0
20231222,115500,0,2205,2205,2205,2205,0
20231222,115400,0,2205,2205,2205,2205,0
20231222,115300,0,2205,2205,2205,2205,0
20231222,115200,0,2205,2205,2205,2205,0
20231222,115100,0,2205,2205,2205,2205,0
20231222,115000,0,2205,2205,2205,2205,0
20231222,114900,0,2205,2205,2205,2205,0
20231222,114800,0,2205,2205,2205,2205,0
20231222,114700,0,2205,2205,2205,2205,0
20231222,114600,0,2205,2205,2205,2205,0
20231222,114500,0,2205,2205,2205,2205,0
20231222,114400,0,2205,2205,2205,2205,0
20231222,114300,0,2205,2205,2205,2205,0
20231222,114200,0,2205,2205,2205,2205,0
20231222,114100,0,2205,2205,2205,2205,0
20231222,114000,0,2205,2205,2205,2205,0
20231222,113900,0,2205,2205,2205,2205,0
20231222,113800,0,2205,2205,2205,2205,0
20231222,113700,0,2205,2205,2205,2205,0
20231222,113600,0,2205,2205,2205,2205,0
20231222,113500,0,2205,2205,2205,2205,0
20231222,113400,0,2205,2205,2205,2205,0
20231222,113300,0,2205,2205,2205,2205,0
20231222,113200,0,2205,2205,2205,2205,0
20231222,113100,0,2205,2205,2205,2205,0
20231222,113000,0,2205,2205,2205,2205,0
20231222,112900,0,2205,2205,2205,2205,0
20231222,112800,0,2205,2205,2205,2205,0
20231222,112700,0,2205,2205,2205,2205,0
20231222,112600,0,2205,2205,2205,2205,0
20231222,112500,0,2205,2205,2205,2205,0
20231222,112400,0,2205,2205,2205,2205,0
20231222,112300,0,2205,2205,2205,2205,0
20231222,112200,0,2205,2205,2205,2205,0
20231222,112100,0,2205,2205,2205,2205,0
20231222,112000,0,2205,2205,2205,2205,0
20231222,111900,0,2205,2205,2205,2205,0
20231222,111800,0,2205,2205,2205,2205,0
20231222,111700,0,2205,2205,2205,2205,0
20231222,111600,0,2205,2205,2205,2205,0
20231222,111500,0,2205,2205,2205,2205,0
20231222,111400,0,2205,2205,2205,2205,0
20231222,111300,0,2205,2205,2205,2205,0
20231222,111200,0,2205,2205,2205,2205,0
20231222,111100,0,2205,2205,2205,2205,0
20231222,111000,0,2205,2205,2205,2205,0
20231222,110900,0,2205,2205,2205,2205,0
20231222,110800,0,2205,2205,2205,2205,0
20231222,110700,0,2205,2205,2205,2205,0
20231222,110600,0,2205,2205,2205,2205,0
20231222,110500,0,2205,2205,2205,2205,0
20231222,110400,0,2205,2205,2205,2205,0
20231222,110300,0,2205,2205,2205,2205,0
20231222,110200,0,2205,2205,2205,2205,0
20231222,110100,0,2205,2205,2205,2205,0
20231222,110000,0,2205,2205,2205,2205,0
20231222,105900,0,2205,2205,2205,2205,0
20231222,105800,0,2205,2205,2205,2205,0
20231222,105700,0,2205,2205,2205,2205,0
20231222,105600,0,2205,2205,2205,2205,0
20231222,105500,0,2205,2205,2205,2205,0
20231222,105400,0,2205,2205,2205,2205,0
20231222,105300,0,2205,2205,2205,2205,0
20231222,105200,0,2205,2205,2205,2205,0
20231222,105100,0,2205,2205,2205,2205,0
20231222,105000,0,2205,2205,2205,2205,0
20231222,104900,0,2205,2205,2205,2205,0
20231222,104800,0,2205,2205,2205,2205,0
20231222,104700,0,2205,2205,2205,2205,0
20231222,104600,0,2205,2205,2205,2205,0
20231222,104500,0,2205,2205,2205,2205,0
20231222,104400,0,2205,2205,2205,2205,0
20231222,104300,0,2205,2205,2205,2205,0
20231222,104200,0,2205,2205,2205,2205,0
20231222,104100,0,2205,2205,2205,2205,0
20231222,104000,0,2205,2205,2205,2205,0
20231222,103900,0,2205,2205,2205,2205,0
20231222,103800,0,2205,2205,2205,2205,0
20231222,103700,0,2205,2205,2205,2205,0
20231222,103600,0,2205,2205,2205,2205,0
20231222,103500,0,2205,2205,2205,2205,0
20231222,103400,0,2205,2205,2205,2205,0
20231222,103300,0,2205,2205,2205,2205,0
20231222,103200,0,2205,2205,2205,2205,0
20231222,103100,0,2205,2205,2205,2205,0
20231222,103000,0,2205,2205,2205,2205,0
20231222,102900,0,2205,2205,2205,2205,0
20231222,102800,0,2205,2205,2205,2205,0
20231222,102700,0,2205,2205,2205,2205,0
20231222,102600,0,2205,2205,2205,2205,0
20231222,102500,0,2205,2205,2205,2205,0
20231222,102400,0,2205,2205,2205,2205,0
20231222,102300,0,2205,2205,2205,2205,0
20231222,102200,0,2205,2205,2205,2205,0
20231222,102100,0,2205,2205,2205,2205,0
20231222,102000,0,2205,2205,2205,2205,0
20231222,101900,0,2205,2205,2205,2205,0
20231222,101800,0,2205,2205,2205,2205,0
20231222,101700,0,2205,2205,2205,2205,0
20231222,101600,0,2205,2205,2205,2205,0
20231222,101500,0,2205,2205,2205,2205,0
20231222,101400,0,2205,2205,2205,2205,0
20231222,101300,0,2205,2205,2205,2205,0
20231222,101200,0,2205,2205,2205,2205,0
20231222,101100,0,2205,2205,2205,2205,0
20231222,101000,0,2205,2205,2205,2205,0
20231222,100900,0,2205,2205,2205,2205,0
20231222,100800,0,2205,2205,2205,2205,0
20231222,100700,0,2205,2205,2205,2205,0
20231222,100600,0,2205,2205,2205,2205,0
20231222,100500,0,2205,2205,2205,2205,0
20231222,100400,0,2205,2205,2205,2205,0
20231222,100300,0,2205,2205,2205,2205,0
20231222,100200,0,2205,2205,2205,2205,0
20231222,100100,0,2205,2205,2205,2205,0
20231222,100000,0,2205,2205,2205,2205,0
20231222,095900,0,2205,2205,2205,2205,0
20231222,095800,0,2205,2205,2205,2205,0
20231222,095700,0,2205,2205,2205,2205,0
20231222,095600,0,2205,2205,2205,2205,0
20231222,095500,0,2205,2205,2205,2205,0
20231222,095400,0,2205,2205,2205,2205,0
20231222,095300,0,2205,2205,2205,2205,0
20231222,095200,0,2205,2205,2205,2205,0
20231222,095100,0,2205,2205,2205,2205,0
20231222,095000,0,2205,2205,2205,2205,0
20231222,094900,0,2205,2205,2205,2205,0
20231222,094800,0,2205,2205,2205,2205,0
20231222,094700,0,2205,2205,2205,2205,0
20231222,094600,0,2205,2205,2205,2205,0
20231222,094500,0,2205,2205,2205,2205,0
20231222,094400,0,2205,2205,2205,2205,0
20231222,094300,0,2205,2205,2205,2205,0
20231222,094200,0,2205,2205,2205,2205,0
20231222,094100,0,2205,2205,2205,2205,0
20231222,094000,0,2205,2205,2205,2205,0
20231222,093900,0,2205,2205,2205,2205,0
20231222,093800,0,2205,2205,2205,2205,0
20231222,093700,0,2205,2205,2205,2205,0
20231222,093600,0,2205,2205,2205,2205,0
20231222,093500,0,2205,2205,2205,2205,0
20231222,093400,0,2205,2205,2205,2205,0
20231222,093300,0,2205,2205,2205,2205,0
20231222,093200,0,2205,2205,2205,2205,0
20231222,093100,0,2205,2205,2205,2205,0
20231222,093000,0,2205,2205,2205,2205,0
20231222,092900,0,2205,2205,2205,2205,0
20231222,092800,0,2205,2205,2205,2205,0
20231222,092700,0,2205,2205,2205,2205,0
20231222,092600,0,2205,2205,2205,2205,0
20231222,092500,0,2205,2205,2205,2205,0
20231222,092400,0,2205,2205,2205,2205,0
20231222,092300,0,2205,2205,2205,2205,0
20231222,092200,0,2205,2205,2205,2205,0
20231222,092100,0,2205,2205,2205,2205,0
20231222,092000,0,2205,2205,2205,2205,0
20231222,091900,0,2205,2205,2205,2205,0
20231222,091800,0,2205,2205,2205,2205,0
20231222,091700,0,2205,2205,2205,2205,0
20231222,091600,0,2205,2205,2205,2205,0
20231222,091500,0,2205,2205,2205,2205,0
20231222,091400,0,2205,2205,2205,2205,0
20231222,091300,0,2205,2205,2205,2205,0
20231222,091200,0,2205,2205,2205,2205,0
20231222,091100,0,2205,2205,2205,2205,0
20231222,091000,0,2205,2205,2205,2205,0
20231222,090900,0,2205,2205,2205,2205,0
20231222,090800,0,2205,2205,2205,2205,0
20231222,090700,0,2205,2205,2205,2205,0
20231222,090600,0,2205,2205,2205,2205,0
20231222,090500,0,2205,2205,2205,2205,0
20231222,090400,0,2205,2205,2205,2205,0
20231222,090300,0,2205,2205,2205,2205,0
20231222,090200,0,2205,2205,2205,2205,0
20231222,090100,0,2205,2205,2205,2205,0
20231222,090000,0,2205,2205,2205,2205,0