KissMeData/208860/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,203400,0,2205,2205,2205,2205,0
20240223,203300,0,2205,2205,2205,2205,0
20240223,203200,0,2205,2205,2205,2205,0
20240223,203100,0,2205,2205,2205,2205,0
20240223,203000,0,2205,2205,2205,2205,0
20240223,202900,0,2205,2205,2205,2205,0
20240223,202800,0,2205,2205,2205,2205,0
20240223,202700,0,2205,2205,2205,2205,0
20240223,202600,0,2205,2205,2205,2205,0
20240223,202500,0,2205,2205,2205,2205,0
20240223,202400,0,2205,2205,2205,2205,0
20240223,202300,0,2205,2205,2205,2205,0
20240223,202200,0,2205,2205,2205,2205,0
20240223,202100,0,2205,2205,2205,2205,0
20240223,202000,0,2205,2205,2205,2205,0
20240223,201900,0,2205,2205,2205,2205,0
20240223,201800,0,2205,2205,2205,2205,0
20240223,201700,0,2205,2205,2205,2205,0
20240223,201600,0,2205,2205,2205,2205,0
20240223,201500,0,2205,2205,2205,2205,0
20240223,201400,0,2205,2205,2205,2205,0
20240223,201300,0,2205,2205,2205,2205,0
20240223,201200,0,2205,2205,2205,2205,0
20240223,201100,0,2205,2205,2205,2205,0
20240223,201000,0,2205,2205,2205,2205,0
20240223,200900,0,2205,2205,2205,2205,0
20240223,200800,0,2205,2205,2205,2205,0
20240223,200700,0,2205,2205,2205,2205,0
20240223,200600,0,2205,2205,2205,2205,0
20240223,200500,0,2205,2205,2205,2205,0
20240223,200400,0,2205,2205,2205,2205,0
20240223,200300,0,2205,2205,2205,2205,0
20240223,200200,0,2205,2205,2205,2205,0
20240223,200100,0,2205,2205,2205,2205,0
20240223,200000,0,2205,2205,2205,2205,0
20240223,195900,0,2205,2205,2205,2205,0
20240223,195800,0,2205,2205,2205,2205,0
20240223,195700,0,2205,2205,2205,2205,0
20240223,195600,0,2205,2205,2205,2205,0
20240223,195500,0,2205,2205,2205,2205,0
20240223,195400,0,2205,2205,2205,2205,0
20240223,195300,0,2205,2205,2205,2205,0
20240223,195200,0,2205,2205,2205,2205,0
20240223,195100,0,2205,2205,2205,2205,0
20240223,195000,0,2205,2205,2205,2205,0
20240223,194900,0,2205,2205,2205,2205,0
20240223,194800,0,2205,2205,2205,2205,0
20240223,194700,0,2205,2205,2205,2205,0
20240223,194600,0,2205,2205,2205,2205,0
20240223,194500,0,2205,2205,2205,2205,0
20240223,194400,0,2205,2205,2205,2205,0
20240223,194300,0,2205,2205,2205,2205,0
20240223,194200,0,2205,2205,2205,2205,0
20240223,194100,0,2205,2205,2205,2205,0
20240223,194000,0,2205,2205,2205,2205,0
20240223,193900,0,2205,2205,2205,2205,0
20240223,193800,0,2205,2205,2205,2205,0
20240223,193700,0,2205,2205,2205,2205,0
20240223,193600,0,2205,2205,2205,2205,0
20240223,193500,0,2205,2205,2205,2205,0
20240223,193400,0,2205,2205,2205,2205,0
20240223,193300,0,2205,2205,2205,2205,0
20240223,193200,0,2205,2205,2205,2205,0
20240223,193100,0,2205,2205,2205,2205,0
20240223,193000,0,2205,2205,2205,2205,0
20240223,192900,0,2205,2205,2205,2205,0
20240223,192800,0,2205,2205,2205,2205,0
20240223,192700,0,2205,2205,2205,2205,0
20240223,192600,0,2205,2205,2205,2205,0
20240223,192500,0,2205,2205,2205,2205,0
20240223,192400,0,2205,2205,2205,2205,0
20240223,192300,0,2205,2205,2205,2205,0
20240223,192200,0,2205,2205,2205,2205,0
20240223,192100,0,2205,2205,2205,2205,0
20240223,192000,0,2205,2205,2205,2205,0
20240223,191900,0,2205,2205,2205,2205,0
20240223,191800,0,2205,2205,2205,2205,0
20240223,191700,0,2205,2205,2205,2205,0
20240223,191600,0,2205,2205,2205,2205,0
20240223,191500,0,2205,2205,2205,2205,0
20240223,191400,0,2205,2205,2205,2205,0
20240223,191300,0,2205,2205,2205,2205,0
20240223,191200,0,2205,2205,2205,2205,0
20240223,191100,0,2205,2205,2205,2205,0
20240223,191000,0,2205,2205,2205,2205,0
20240223,190900,0,2205,2205,2205,2205,0
20240223,190800,0,2205,2205,2205,2205,0
20240223,190700,0,2205,2205,2205,2205,0
20240223,190600,0,2205,2205,2205,2205,0
20240223,190500,0,2205,2205,2205,2205,0
20240223,190400,0,2205,2205,2205,2205,0
20240223,190300,0,2205,2205,2205,2205,0
20240223,190200,0,2205,2205,2205,2205,0
20240223,190100,0,2205,2205,2205,2205,0
20240223,190000,0,2205,2205,2205,2205,0
20240223,185900,0,2205,2205,2205,2205,0
20240223,185800,0,2205,2205,2205,2205,0
20240223,185700,0,2205,2205,2205,2205,0
20240223,185600,0,2205,2205,2205,2205,0
20240223,185500,0,2205,2205,2205,2205,0
20240223,185400,0,2205,2205,2205,2205,0
20240223,185300,0,2205,2205,2205,2205,0
20240223,185200,0,2205,2205,2205,2205,0
20240223,185100,0,2205,2205,2205,2205,0
20240223,185000,0,2205,2205,2205,2205,0
20240223,184900,0,2205,2205,2205,2205,0
20240223,184800,0,2205,2205,2205,2205,0
20240223,184700,0,2205,2205,2205,2205,0
20240223,184600,0,2205,2205,2205,2205,0
20240223,184500,0,2205,2205,2205,2205,0
20240223,184400,0,2205,2205,2205,2205,0
20240223,184300,0,2205,2205,2205,2205,0
20240223,184200,0,2205,2205,2205,2205,0
20240223,184100,0,2205,2205,2205,2205,0
20240223,184000,0,2205,2205,2205,2205,0
20240223,183900,0,2205,2205,2205,2205,0
20240223,183800,0,2205,2205,2205,2205,0
20240223,183700,0,2205,2205,2205,2205,0
20240223,183600,0,2205,2205,2205,2205,0
20240223,183500,0,2205,2205,2205,2205,0
20240223,183400,0,2205,2205,2205,2205,0
20240223,183300,0,2205,2205,2205,2205,0
20240223,183200,0,2205,2205,2205,2205,0
20240223,183100,0,2205,2205,2205,2205,0
20240223,183000,0,2205,2205,2205,2205,0
20240223,182900,0,2205,2205,2205,2205,0
20240223,182800,0,2205,2205,2205,2205,0
20240223,182700,0,2205,2205,2205,2205,0
20240223,182600,0,2205,2205,2205,2205,0
20240223,182500,0,2205,2205,2205,2205,0
20240223,182400,0,2205,2205,2205,2205,0
20240223,182300,0,2205,2205,2205,2205,0
20240223,182200,0,2205,2205,2205,2205,0
20240223,182100,0,2205,2205,2205,2205,0
20240223,182000,0,2205,2205,2205,2205,0
20240223,181900,0,2205,2205,2205,2205,0
20240223,181800,0,2205,2205,2205,2205,0
20240223,181700,0,2205,2205,2205,2205,0
20240223,181600,0,2205,2205,2205,2205,0
20240223,181500,0,2205,2205,2205,2205,0
20240223,181400,0,2205,2205,2205,2205,0
20240223,181300,0,2205,2205,2205,2205,0
20240223,181200,0,2205,2205,2205,2205,0
20240223,181100,0,2205,2205,2205,2205,0
20240223,181000,0,2205,2205,2205,2205,0
20240223,180900,0,2205,2205,2205,2205,0
20240223,180800,0,2205,2205,2205,2205,0
20240223,180700,0,2205,2205,2205,2205,0
20240223,180600,0,2205,2205,2205,2205,0
20240223,180500,0,2205,2205,2205,2205,0
20240223,180400,0,2205,2205,2205,2205,0
20240223,180300,0,2205,2205,2205,2205,0
20240223,180200,0,2205,2205,2205,2205,0
20240223,180100,0,2205,2205,2205,2205,0
20240223,180000,0,2205,2205,2205,2205,0
20240223,175900,0,2205,2205,2205,2205,0
20240223,175800,0,2205,2205,2205,2205,0
20240223,175700,0,2205,2205,2205,2205,0
20240223,175600,0,2205,2205,2205,2205,0
20240223,175500,0,2205,2205,2205,2205,0
20240223,175400,0,2205,2205,2205,2205,0
20240223,175300,0,2205,2205,2205,2205,0
20240223,175200,0,2205,2205,2205,2205,0
20240223,175100,0,2205,2205,2205,2205,0
20240223,175000,0,2205,2205,2205,2205,0
20240223,174900,0,2205,2205,2205,2205,0
20240223,174800,0,2205,2205,2205,2205,0
20240223,174700,0,2205,2205,2205,2205,0
20240223,174600,0,2205,2205,2205,2205,0
20240223,174500,0,2205,2205,2205,2205,0
20240223,174400,0,2205,2205,2205,2205,0
20240223,174300,0,2205,2205,2205,2205,0
20240223,174200,0,2205,2205,2205,2205,0
20240223,174100,0,2205,2205,2205,2205,0
20240223,174000,0,2205,2205,2205,2205,0
20240223,173900,0,2205,2205,2205,2205,0
20240223,173800,0,2205,2205,2205,2205,0
20240223,173700,0,2205,2205,2205,2205,0
20240223,173600,0,2205,2205,2205,2205,0
20240223,173500,0,2205,2205,2205,2205,0
20240223,173400,0,2205,2205,2205,2205,0
20240223,173300,0,2205,2205,2205,2205,0
20240223,173200,0,2205,2205,2205,2205,0
20240223,173100,0,2205,2205,2205,2205,0
20240223,173000,0,2205,2205,2205,2205,0
20240223,172900,0,2205,2205,2205,2205,0
20240223,172800,0,2205,2205,2205,2205,0
20240223,172700,0,2205,2205,2205,2205,0
20240223,172600,0,2205,2205,2205,2205,0
20240223,172500,0,2205,2205,2205,2205,0
20240223,172400,0,2205,2205,2205,2205,0
20240223,172300,0,2205,2205,2205,2205,0
20240223,172200,0,2205,2205,2205,2205,0
20240223,172100,0,2205,2205,2205,2205,0
20240223,172000,0,2205,2205,2205,2205,0
20240223,171900,0,2205,2205,2205,2205,0
20240223,171800,0,2205,2205,2205,2205,0
20240223,171700,0,2205,2205,2205,2205,0
20240223,171600,0,2205,2205,2205,2205,0
20240223,171500,0,2205,2205,2205,2205,0
20240223,171400,0,2205,2205,2205,2205,0
20240223,171300,0,2205,2205,2205,2205,0
20240223,171200,0,2205,2205,2205,2205,0
20240223,171100,0,2205,2205,2205,2205,0
20240223,171000,0,2205,2205,2205,2205,0
20240223,170900,0,2205,2205,2205,2205,0
20240223,170800,0,2205,2205,2205,2205,0
20240223,170700,0,2205,2205,2205,2205,0
20240223,170600,0,2205,2205,2205,2205,0
20240223,170500,0,2205,2205,2205,2205,0
20240223,170400,0,2205,2205,2205,2205,0
20240223,170300,0,2205,2205,2205,2205,0
20240223,170200,0,2205,2205,2205,2205,0
20240223,170100,0,2205,2205,2205,2205,0
20240223,170000,0,2205,2205,2205,2205,0
20240223,165900,0,2205,2205,2205,2205,0
20240223,165800,0,2205,2205,2205,2205,0
20240223,165700,0,2205,2205,2205,2205,0
20240223,165600,0,2205,2205,2205,2205,0
20240223,165500,0,2205,2205,2205,2205,0
20240223,165400,0,2205,2205,2205,2205,0
20240223,165300,0,2205,2205,2205,2205,0
20240223,165200,0,2205,2205,2205,2205,0
20240223,165100,0,2205,2205,2205,2205,0
20240223,165000,0,2205,2205,2205,2205,0
20240223,164900,0,2205,2205,2205,2205,0
20240223,164800,0,2205,2205,2205,2205,0
20240223,164700,0,2205,2205,2205,2205,0
20240223,164600,0,2205,2205,2205,2205,0
20240223,164500,0,2205,2205,2205,2205,0
20240223,164400,0,2205,2205,2205,2205,0
20240223,164300,0,2205,2205,2205,2205,0
20240223,164200,0,2205,2205,2205,2205,0
20240223,164100,0,2205,2205,2205,2205,0
20240223,164000,0,2205,2205,2205,2205,0
20240223,163900,0,2205,2205,2205,2205,0
20240223,163800,0,2205,2205,2205,2205,0
20240223,163700,0,2205,2205,2205,2205,0
20240223,163600,0,2205,2205,2205,2205,0
20240223,163500,0,2205,2205,2205,2205,0
20240223,163400,0,2205,2205,2205,2205,0
20240223,163300,0,2205,2205,2205,2205,0
20240223,163200,0,2205,2205,2205,2205,0
20240223,163100,0,2205,2205,2205,2205,0
20240223,163000,0,2205,2205,2205,2205,0
20240223,162900,0,2205,2205,2205,2205,0
20240223,162800,0,2205,2205,2205,2205,0
20240223,162700,0,2205,2205,2205,2205,0
20240223,162600,0,2205,2205,2205,2205,0
20240223,162500,0,2205,2205,2205,2205,0
20240223,162400,0,2205,2205,2205,2205,0
20240223,162300,0,2205,2205,2205,2205,0
20240223,162200,0,2205,2205,2205,2205,0
20240223,162100,0,2205,2205,2205,2205,0
20240223,162000,0,2205,2205,2205,2205,0
20240223,161900,0,2205,2205,2205,2205,0
20240223,161800,0,2205,2205,2205,2205,0
20240223,161700,0,2205,2205,2205,2205,0
20240223,161600,0,2205,2205,2205,2205,0
20240223,161500,0,2205,2205,2205,2205,0
20240223,161400,0,2205,2205,2205,2205,0
20240223,161300,0,2205,2205,2205,2205,0
20240223,161200,0,2205,2205,2205,2205,0
20240223,161100,0,2205,2205,2205,2205,0
20240223,161000,0,2205,2205,2205,2205,0
20240223,160900,0,2205,2205,2205,2205,0
20240223,160800,0,2205,2205,2205,2205,0
20240223,160700,0,2205,2205,2205,2205,0
20240223,160600,0,2205,2205,2205,2205,0
20240223,160500,0,2205,2205,2205,2205,0
20240223,160400,0,2205,2205,2205,2205,0
20240223,160300,0,2205,2205,2205,2205,0
20240223,160200,0,2205,2205,2205,2205,0
20240223,160100,0,2205,2205,2205,2205,0
20240223,160000,0,2205,2205,2205,2205,0
20240223,155900,0,2205,2205,2205,2205,0
20240223,155800,0,2205,2205,2205,2205,0
20240223,155700,0,2205,2205,2205,2205,0
20240223,155600,0,2205,2205,2205,2205,0
20240223,155500,0,2205,2205,2205,2205,0
20240223,155400,0,2205,2205,2205,2205,0
20240223,155300,0,2205,2205,2205,2205,0
20240223,155200,0,2205,2205,2205,2205,0
20240223,155100,0,2205,2205,2205,2205,0
20240223,155000,0,2205,2205,2205,2205,0
20240223,154900,0,2205,2205,2205,2205,0
20240223,154800,0,2205,2205,2205,2205,0
20240223,154700,0,2205,2205,2205,2205,0
20240223,154600,0,2205,2205,2205,2205,0
20240223,154500,0,2205,2205,2205,2205,0
20240223,154400,0,2205,2205,2205,2205,0
20240223,154300,0,2205,2205,2205,2205,0
20240223,154200,0,2205,2205,2205,2205,0
20240223,154100,0,2205,2205,2205,2205,0
20240223,154000,0,2205,2205,2205,2205,0
20240223,153900,0,2205,2205,2205,2205,0
20240223,153800,0,2205,2205,2205,2205,0
20240223,153700,0,2205,2205,2205,2205,0
20240223,153600,0,2205,2205,2205,2205,0
20240223,153500,0,2205,2205,2205,2205,0
20240223,153400,0,2205,2205,2205,2205,0
20240223,153300,0,2205,2205,2205,2205,0
20240223,153200,0,2205,2205,2205,2205,0
20240223,153100,0,2205,2205,2205,2205,0
20240223,153000,0,2205,2205,2205,2205,0
20240223,152900,0,2205,2205,2205,2205,0
20240223,152800,0,2205,2205,2205,2205,0
20240223,152700,0,2205,2205,2205,2205,0
20240223,152600,0,2205,2205,2205,2205,0
20240223,152500,0,2205,2205,2205,2205,0
20240223,152400,0,2205,2205,2205,2205,0
20240223,152300,0,2205,2205,2205,2205,0
20240223,152200,0,2205,2205,2205,2205,0
20240223,152100,0,2205,2205,2205,2205,0
20240223,152000,0,2205,2205,2205,2205,0
20240223,151900,0,2205,2205,2205,2205,0
20240223,151800,0,2205,2205,2205,2205,0
20240223,151700,0,2205,2205,2205,2205,0
20240223,151600,0,2205,2205,2205,2205,0
20240223,151500,0,2205,2205,2205,2205,0
20240223,151400,0,2205,2205,2205,2205,0
20240223,151300,0,2205,2205,2205,2205,0
20240223,151200,0,2205,2205,2205,2205,0
20240223,151100,0,2205,2205,2205,2205,0
20240223,151000,0,2205,2205,2205,2205,0
20240223,150900,0,2205,2205,2205,2205,0
20240223,150800,0,2205,2205,2205,2205,0
20240223,150700,0,2205,2205,2205,2205,0
20240223,150600,0,2205,2205,2205,2205,0
20240223,150500,0,2205,2205,2205,2205,0
20240223,150400,0,2205,2205,2205,2205,0
20240223,150300,0,2205,2205,2205,2205,0
20240223,150200,0,2205,2205,2205,2205,0
20240223,150100,0,2205,2205,2205,2205,0
20240223,150000,0,2205,2205,2205,2205,0
20240223,145900,0,2205,2205,2205,2205,0
20240223,145800,0,2205,2205,2205,2205,0
20240223,145700,0,2205,2205,2205,2205,0
20240223,145600,0,2205,2205,2205,2205,0
20240223,145500,0,2205,2205,2205,2205,0
20240223,145400,0,2205,2205,2205,2205,0
20240223,145300,0,2205,2205,2205,2205,0
20240223,145200,0,2205,2205,2205,2205,0
20240223,145100,0,2205,2205,2205,2205,0
20240223,145000,0,2205,2205,2205,2205,0
20240223,144900,0,2205,2205,2205,2205,0
20240223,144800,0,2205,2205,2205,2205,0
20240223,144700,0,2205,2205,2205,2205,0
20240223,144600,0,2205,2205,2205,2205,0
20240223,144500,0,2205,2205,2205,2205,0
20240223,144400,0,2205,2205,2205,2205,0
20240223,144300,0,2205,2205,2205,2205,0
20240223,144200,0,2205,2205,2205,2205,0
20240223,144100,0,2205,2205,2205,2205,0
20240223,144000,0,2205,2205,2205,2205,0
20240223,143900,0,2205,2205,2205,2205,0
20240223,143800,0,2205,2205,2205,2205,0
20240223,143700,0,2205,2205,2205,2205,0
20240223,143600,0,2205,2205,2205,2205,0
20240223,143500,0,2205,2205,2205,2205,0
20240223,143400,0,2205,2205,2205,2205,0
20240223,143300,0,2205,2205,2205,2205,0
20240223,143200,0,2205,2205,2205,2205,0
20240223,143100,0,2205,2205,2205,2205,0
20240223,143000,0,2205,2205,2205,2205,0
20240223,142900,0,2205,2205,2205,2205,0
20240223,142800,0,2205,2205,2205,2205,0
20240223,142700,0,2205,2205,2205,2205,0
20240223,142600,0,2205,2205,2205,2205,0
20240223,142500,0,2205,2205,2205,2205,0
20240223,142400,0,2205,2205,2205,2205,0
20240223,142300,0,2205,2205,2205,2205,0
20240223,142200,0,2205,2205,2205,2205,0
20240223,142100,0,2205,2205,2205,2205,0
20240223,142000,0,2205,2205,2205,2205,0
20240223,141900,0,2205,2205,2205,2205,0
20240223,141800,0,2205,2205,2205,2205,0
20240223,141700,0,2205,2205,2205,2205,0
20240223,141600,0,2205,2205,2205,2205,0
20240223,141500,0,2205,2205,2205,2205,0
20240223,141400,0,2205,2205,2205,2205,0
20240223,141300,0,2205,2205,2205,2205,0
20240223,141200,0,2205,2205,2205,2205,0
20240223,141100,0,2205,2205,2205,2205,0
20240223,141000,0,2205,2205,2205,2205,0
20240223,140900,0,2205,2205,2205,2205,0
20240223,140800,0,2205,2205,2205,2205,0
20240223,140700,0,2205,2205,2205,2205,0
20240223,140600,0,2205,2205,2205,2205,0
20240223,140500,0,2205,2205,2205,2205,0
20240223,140400,0,2205,2205,2205,2205,0
20240223,140300,0,2205,2205,2205,2205,0
20240223,140200,0,2205,2205,2205,2205,0
20240223,140100,0,2205,2205,2205,2205,0
20240223,140000,0,2205,2205,2205,2205,0
20240223,135900,0,2205,2205,2205,2205,0
20240223,135800,0,2205,2205,2205,2205,0
20240223,135700,0,2205,2205,2205,2205,0
20240223,135600,0,2205,2205,2205,2205,0
20240223,135500,0,2205,2205,2205,2205,0
20240223,135400,0,2205,2205,2205,2205,0
20240223,135300,0,2205,2205,2205,2205,0
20240223,135200,0,2205,2205,2205,2205,0
20240223,135100,0,2205,2205,2205,2205,0
20240223,135000,0,2205,2205,2205,2205,0
20240223,134900,0,2205,2205,2205,2205,0
20240223,134800,0,2205,2205,2205,2205,0
20240223,134700,0,2205,2205,2205,2205,0
20240223,134600,0,2205,2205,2205,2205,0
20240223,134500,0,2205,2205,2205,2205,0
20240223,134400,0,2205,2205,2205,2205,0
20240223,134300,0,2205,2205,2205,2205,0
20240223,134200,0,2205,2205,2205,2205,0
20240223,134100,0,2205,2205,2205,2205,0
20240223,134000,0,2205,2205,2205,2205,0
20240223,133900,0,2205,2205,2205,2205,0
20240223,133800,0,2205,2205,2205,2205,0
20240223,133700,0,2205,2205,2205,2205,0
20240223,133600,0,2205,2205,2205,2205,0
20240223,133500,0,2205,2205,2205,2205,0
20240223,133400,0,2205,2205,2205,2205,0
20240223,133300,0,2205,2205,2205,2205,0
20240223,133200,0,2205,2205,2205,2205,0
20240223,133100,0,2205,2205,2205,2205,0
20240223,133000,0,2205,2205,2205,2205,0
20240223,132900,0,2205,2205,2205,2205,0
20240223,132800,0,2205,2205,2205,2205,0
20240223,132700,0,2205,2205,2205,2205,0
20240223,132600,0,2205,2205,2205,2205,0
20240223,132500,0,2205,2205,2205,2205,0
20240223,132400,0,2205,2205,2205,2205,0
20240223,132300,0,2205,2205,2205,2205,0
20240223,132200,0,2205,2205,2205,2205,0
20240223,132100,0,2205,2205,2205,2205,0
20240223,132000,0,2205,2205,2205,2205,0
20240223,131900,0,2205,2205,2205,2205,0
20240223,131800,0,2205,2205,2205,2205,0
20240223,131700,0,2205,2205,2205,2205,0
20240223,131600,0,2205,2205,2205,2205,0
20240223,131500,0,2205,2205,2205,2205,0
20240223,131400,0,2205,2205,2205,2205,0
20240223,131300,0,2205,2205,2205,2205,0
20240223,131200,0,2205,2205,2205,2205,0
20240223,131100,0,2205,2205,2205,2205,0
20240223,131000,0,2205,2205,2205,2205,0
20240223,130900,0,2205,2205,2205,2205,0
20240223,130800,0,2205,2205,2205,2205,0
20240223,130700,0,2205,2205,2205,2205,0
20240223,130600,0,2205,2205,2205,2205,0
20240223,130500,0,2205,2205,2205,2205,0
20240223,130400,0,2205,2205,2205,2205,0
20240223,130300,0,2205,2205,2205,2205,0
20240223,130200,0,2205,2205,2205,2205,0
20240223,130100,0,2205,2205,2205,2205,0
20240223,130000,0,2205,2205,2205,2205,0
20240223,125900,0,2205,2205,2205,2205,0
20240223,125800,0,2205,2205,2205,2205,0
20240223,125700,0,2205,2205,2205,2205,0
20240223,125600,0,2205,2205,2205,2205,0
20240223,125500,0,2205,2205,2205,2205,0
20240223,125400,0,2205,2205,2205,2205,0
20240223,125300,0,2205,2205,2205,2205,0
20240223,125200,0,2205,2205,2205,2205,0
20240223,125100,0,2205,2205,2205,2205,0
20240223,125000,0,2205,2205,2205,2205,0
20240223,124900,0,2205,2205,2205,2205,0
20240223,124800,0,2205,2205,2205,2205,0
20240223,124700,0,2205,2205,2205,2205,0
20240223,124600,0,2205,2205,2205,2205,0
20240223,124500,0,2205,2205,2205,2205,0
20240223,124400,0,2205,2205,2205,2205,0
20240223,124300,0,2205,2205,2205,2205,0
20240223,124200,0,2205,2205,2205,2205,0
20240223,124100,0,2205,2205,2205,2205,0
20240223,124000,0,2205,2205,2205,2205,0
20240223,123900,0,2205,2205,2205,2205,0
20240223,123800,0,2205,2205,2205,2205,0
20240223,123700,0,2205,2205,2205,2205,0
20240223,123600,0,2205,2205,2205,2205,0
20240223,123500,0,2205,2205,2205,2205,0
20240223,123400,0,2205,2205,2205,2205,0
20240223,123300,0,2205,2205,2205,2205,0
20240223,123200,0,2205,2205,2205,2205,0
20240223,123100,0,2205,2205,2205,2205,0
20240223,123000,0,2205,2205,2205,2205,0
20240223,122900,0,2205,2205,2205,2205,0
20240223,122800,0,2205,2205,2205,2205,0
20240223,122700,0,2205,2205,2205,2205,0
20240223,122600,0,2205,2205,2205,2205,0
20240223,122500,0,2205,2205,2205,2205,0
20240223,122400,0,2205,2205,2205,2205,0
20240223,122300,0,2205,2205,2205,2205,0
20240223,122200,0,2205,2205,2205,2205,0
20240223,122100,0,2205,2205,2205,2205,0
20240223,122000,0,2205,2205,2205,2205,0
20240223,121900,0,2205,2205,2205,2205,0
20240223,121800,0,2205,2205,2205,2205,0
20240223,121700,0,2205,2205,2205,2205,0
20240223,121600,0,2205,2205,2205,2205,0
20240223,121500,0,2205,2205,2205,2205,0
20240223,121400,0,2205,2205,2205,2205,0
20240223,121300,0,2205,2205,2205,2205,0
20240223,121200,0,2205,2205,2205,2205,0
20240223,121100,0,2205,2205,2205,2205,0
20240223,121000,0,2205,2205,2205,2205,0
20240223,120900,0,2205,2205,2205,2205,0
20240223,120800,0,2205,2205,2205,2205,0
20240223,120700,0,2205,2205,2205,2205,0
20240223,120600,0,2205,2205,2205,2205,0
20240223,120500,0,2205,2205,2205,2205,0
20240223,120400,0,2205,2205,2205,2205,0
20240223,120300,0,2205,2205,2205,2205,0
20240223,120200,0,2205,2205,2205,2205,0
20240223,120100,0,2205,2205,2205,2205,0
20240223,120000,0,2205,2205,2205,2205,0
20240223,115900,0,2205,2205,2205,2205,0
20240223,115800,0,2205,2205,2205,2205,0
20240223,115700,0,2205,2205,2205,2205,0
20240223,115600,0,2205,2205,2205,2205,0
20240223,115500,0,2205,2205,2205,2205,0
20240223,115400,0,2205,2205,2205,2205,0
20240223,115300,0,2205,2205,2205,2205,0
20240223,115200,0,2205,2205,2205,2205,0
20240223,115100,0,2205,2205,2205,2205,0
20240223,115000,0,2205,2205,2205,2205,0
20240223,114900,0,2205,2205,2205,2205,0
20240223,114800,0,2205,2205,2205,2205,0
20240223,114700,0,2205,2205,2205,2205,0
20240223,114600,0,2205,2205,2205,2205,0
20240223,114500,0,2205,2205,2205,2205,0
20240223,114400,0,2205,2205,2205,2205,0
20240223,114300,0,2205,2205,2205,2205,0
20240223,114200,0,2205,2205,2205,2205,0
20240223,114100,0,2205,2205,2205,2205,0
20240223,114000,0,2205,2205,2205,2205,0
20240223,113900,0,2205,2205,2205,2205,0
20240223,113800,0,2205,2205,2205,2205,0
20240223,113700,0,2205,2205,2205,2205,0
20240223,113600,0,2205,2205,2205,2205,0
20240223,113500,0,2205,2205,2205,2205,0
20240223,113400,0,2205,2205,2205,2205,0
20240223,113300,0,2205,2205,2205,2205,0
20240223,113200,0,2205,2205,2205,2205,0
20240223,113100,0,2205,2205,2205,2205,0
20240223,113000,0,2205,2205,2205,2205,0
20240223,112900,0,2205,2205,2205,2205,0
20240223,112800,0,2205,2205,2205,2205,0
20240223,112700,0,2205,2205,2205,2205,0
20240223,112600,0,2205,2205,2205,2205,0
20240223,112500,0,2205,2205,2205,2205,0
20240223,112400,0,2205,2205,2205,2205,0
20240223,112300,0,2205,2205,2205,2205,0
20240223,112200,0,2205,2205,2205,2205,0
20240223,112100,0,2205,2205,2205,2205,0
20240223,112000,0,2205,2205,2205,2205,0
20240223,111900,0,2205,2205,2205,2205,0
20240223,111800,0,2205,2205,2205,2205,0
20240223,111700,0,2205,2205,2205,2205,0
20240223,111600,0,2205,2205,2205,2205,0
20240223,111500,0,2205,2205,2205,2205,0
20240223,111400,0,2205,2205,2205,2205,0
20240223,111300,0,2205,2205,2205,2205,0
20240223,111200,0,2205,2205,2205,2205,0
20240223,111100,0,2205,2205,2205,2205,0
20240223,111000,0,2205,2205,2205,2205,0
20240223,110900,0,2205,2205,2205,2205,0
20240223,110800,0,2205,2205,2205,2205,0
20240223,110700,0,2205,2205,2205,2205,0
20240223,110600,0,2205,2205,2205,2205,0
20240223,110500,0,2205,2205,2205,2205,0
20240223,110400,0,2205,2205,2205,2205,0
20240223,110300,0,2205,2205,2205,2205,0
20240223,110200,0,2205,2205,2205,2205,0
20240223,110100,0,2205,2205,2205,2205,0
20240223,110000,0,2205,2205,2205,2205,0
20240223,105900,0,2205,2205,2205,2205,0
20240223,105800,0,2205,2205,2205,2205,0
20240223,105700,0,2205,2205,2205,2205,0
20240223,105600,0,2205,2205,2205,2205,0
20240223,105500,0,2205,2205,2205,2205,0
20240223,105400,0,2205,2205,2205,2205,0
20240223,105300,0,2205,2205,2205,2205,0
20240223,105200,0,2205,2205,2205,2205,0
20240223,105100,0,2205,2205,2205,2205,0
20240223,105000,0,2205,2205,2205,2205,0
20240223,104900,0,2205,2205,2205,2205,0
20240223,104800,0,2205,2205,2205,2205,0
20240223,104700,0,2205,2205,2205,2205,0
20240223,104600,0,2205,2205,2205,2205,0
20240223,104500,0,2205,2205,2205,2205,0
20240223,104400,0,2205,2205,2205,2205,0
20240223,104300,0,2205,2205,2205,2205,0
20240223,104200,0,2205,2205,2205,2205,0
20240223,104100,0,2205,2205,2205,2205,0
20240223,104000,0,2205,2205,2205,2205,0
20240223,103900,0,2205,2205,2205,2205,0
20240223,103800,0,2205,2205,2205,2205,0
20240223,103700,0,2205,2205,2205,2205,0
20240223,103600,0,2205,2205,2205,2205,0
20240223,103500,0,2205,2205,2205,2205,0
20240223,103400,0,2205,2205,2205,2205,0
20240223,103300,0,2205,2205,2205,2205,0
20240223,103200,0,2205,2205,2205,2205,0
20240223,103100,0,2205,2205,2205,2205,0
20240223,103000,0,2205,2205,2205,2205,0
20240223,102900,0,2205,2205,2205,2205,0
20240223,102800,0,2205,2205,2205,2205,0
20240223,102700,0,2205,2205,2205,2205,0
20240223,102600,0,2205,2205,2205,2205,0
20240223,102500,0,2205,2205,2205,2205,0
20240223,102400,0,2205,2205,2205,2205,0
20240223,102300,0,2205,2205,2205,2205,0
20240223,102200,0,2205,2205,2205,2205,0
20240223,102100,0,2205,2205,2205,2205,0
20240223,102000,0,2205,2205,2205,2205,0
20240223,101900,0,2205,2205,2205,2205,0
20240223,101800,0,2205,2205,2205,2205,0
20240223,101700,0,2205,2205,2205,2205,0
20240223,101600,0,2205,2205,2205,2205,0
20240223,101500,0,2205,2205,2205,2205,0
20240223,101400,0,2205,2205,2205,2205,0
20240223,101300,0,2205,2205,2205,2205,0
20240223,101200,0,2205,2205,2205,2205,0
20240223,101100,0,2205,2205,2205,2205,0
20240223,101000,0,2205,2205,2205,2205,0
20240223,100900,0,2205,2205,2205,2205,0
20240223,100800,0,2205,2205,2205,2205,0
20240223,100700,0,2205,2205,2205,2205,0
20240223,100600,0,2205,2205,2205,2205,0
20240223,100500,0,2205,2205,2205,2205,0
20240223,100400,0,2205,2205,2205,2205,0
20240223,100300,0,2205,2205,2205,2205,0
20240223,100200,0,2205,2205,2205,2205,0
20240223,100100,0,2205,2205,2205,2205,0
20240223,100000,0,2205,2205,2205,2205,0
20240223,095900,0,2205,2205,2205,2205,0
20240223,095800,0,2205,2205,2205,2205,0
20240223,095700,0,2205,2205,2205,2205,0
20240223,095600,0,2205,2205,2205,2205,0
20240223,095500,0,2205,2205,2205,2205,0
20240223,095400,0,2205,2205,2205,2205,0
20240223,095300,0,2205,2205,2205,2205,0
20240223,095200,0,2205,2205,2205,2205,0
20240223,095100,0,2205,2205,2205,2205,0
20240223,095000,0,2205,2205,2205,2205,0
20240223,094900,0,2205,2205,2205,2205,0
20240223,094800,0,2205,2205,2205,2205,0
20240223,094700,0,2205,2205,2205,2205,0
20240223,094600,0,2205,2205,2205,2205,0
20240223,094500,0,2205,2205,2205,2205,0
20240223,094400,0,2205,2205,2205,2205,0
20240223,094300,0,2205,2205,2205,2205,0
20240223,094200,0,2205,2205,2205,2205,0
20240223,094100,0,2205,2205,2205,2205,0
20240223,094000,0,2205,2205,2205,2205,0
20240223,093900,0,2205,2205,2205,2205,0
20240223,093800,0,2205,2205,2205,2205,0
20240223,093700,0,2205,2205,2205,2205,0
20240223,093600,0,2205,2205,2205,2205,0
20240223,093500,0,2205,2205,2205,2205,0
20240223,093400,0,2205,2205,2205,2205,0
20240223,093300,0,2205,2205,2205,2205,0
20240223,093200,0,2205,2205,2205,2205,0
20240223,093100,0,2205,2205,2205,2205,0
20240223,093000,0,2205,2205,2205,2205,0
20240223,092900,0,2205,2205,2205,2205,0
20240223,092800,0,2205,2205,2205,2205,0
20240223,092700,0,2205,2205,2205,2205,0
20240223,092600,0,2205,2205,2205,2205,0
20240223,092500,0,2205,2205,2205,2205,0
20240223,092400,0,2205,2205,2205,2205,0
20240223,092300,0,2205,2205,2205,2205,0
20240223,092200,0,2205,2205,2205,2205,0
20240223,092100,0,2205,2205,2205,2205,0
20240223,092000,0,2205,2205,2205,2205,0
20240223,091900,0,2205,2205,2205,2205,0
20240223,091800,0,2205,2205,2205,2205,0
20240223,091700,0,2205,2205,2205,2205,0
20240223,091600,0,2205,2205,2205,2205,0
20240223,091500,0,2205,2205,2205,2205,0
20240223,091400,0,2205,2205,2205,2205,0
20240223,091300,0,2205,2205,2205,2205,0
20240223,091200,0,2205,2205,2205,2205,0
20240223,091100,0,2205,2205,2205,2205,0
20240223,091000,0,2205,2205,2205,2205,0
20240223,090900,0,2205,2205,2205,2205,0
20240223,090800,0,2205,2205,2205,2205,0
20240223,090700,0,2205,2205,2205,2205,0
20240223,090600,0,2205,2205,2205,2205,0
20240223,090500,0,2205,2205,2205,2205,0
20240223,090400,0,2205,2205,2205,2205,0
20240223,090300,0,2205,2205,2205,2205,0
20240223,090200,0,2205,2205,2205,2205,0
20240223,090100,0,2205,2205,2205,2205,0
20240223,090000,0,2205,2205,2205,2205,0