KissMeData/208860/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,203500,0,2205,2205,2205,2205,0
20240305,203400,0,2205,2205,2205,2205,0
20240305,203300,0,2205,2205,2205,2205,0
20240305,203200,0,2205,2205,2205,2205,0
20240305,203100,0,2205,2205,2205,2205,0
20240305,203000,0,2205,2205,2205,2205,0
20240305,202900,0,2205,2205,2205,2205,0
20240305,202800,0,2205,2205,2205,2205,0
20240305,202700,0,2205,2205,2205,2205,0
20240305,202600,0,2205,2205,2205,2205,0
20240305,202500,0,2205,2205,2205,2205,0
20240305,202400,0,2205,2205,2205,2205,0
20240305,202300,0,2205,2205,2205,2205,0
20240305,202200,0,2205,2205,2205,2205,0
20240305,202100,0,2205,2205,2205,2205,0
20240305,202000,0,2205,2205,2205,2205,0
20240305,201900,0,2205,2205,2205,2205,0
20240305,201800,0,2205,2205,2205,2205,0
20240305,201700,0,2205,2205,2205,2205,0
20240305,201600,0,2205,2205,2205,2205,0
20240305,201500,0,2205,2205,2205,2205,0
20240305,201400,0,2205,2205,2205,2205,0
20240305,201300,0,2205,2205,2205,2205,0
20240305,201200,0,2205,2205,2205,2205,0
20240305,201100,0,2205,2205,2205,2205,0
20240305,201000,0,2205,2205,2205,2205,0
20240305,200900,0,2205,2205,2205,2205,0
20240305,200800,0,2205,2205,2205,2205,0
20240305,200700,0,2205,2205,2205,2205,0
20240305,200600,0,2205,2205,2205,2205,0
20240305,200500,0,2205,2205,2205,2205,0
20240305,200400,0,2205,2205,2205,2205,0
20240305,200300,0,2205,2205,2205,2205,0
20240305,200200,0,2205,2205,2205,2205,0
20240305,200100,0,2205,2205,2205,2205,0
20240305,200000,0,2205,2205,2205,2205,0
20240305,195900,0,2205,2205,2205,2205,0
20240305,195800,0,2205,2205,2205,2205,0
20240305,195700,0,2205,2205,2205,2205,0
20240305,195600,0,2205,2205,2205,2205,0
20240305,195500,0,2205,2205,2205,2205,0
20240305,195400,0,2205,2205,2205,2205,0
20240305,195300,0,2205,2205,2205,2205,0
20240305,195200,0,2205,2205,2205,2205,0
20240305,195100,0,2205,2205,2205,2205,0
20240305,195000,0,2205,2205,2205,2205,0
20240305,194900,0,2205,2205,2205,2205,0
20240305,194800,0,2205,2205,2205,2205,0
20240305,194700,0,2205,2205,2205,2205,0
20240305,194600,0,2205,2205,2205,2205,0
20240305,194500,0,2205,2205,2205,2205,0
20240305,194400,0,2205,2205,2205,2205,0
20240305,194300,0,2205,2205,2205,2205,0
20240305,194200,0,2205,2205,2205,2205,0
20240305,194100,0,2205,2205,2205,2205,0
20240305,194000,0,2205,2205,2205,2205,0
20240305,193900,0,2205,2205,2205,2205,0
20240305,193800,0,2205,2205,2205,2205,0
20240305,193700,0,2205,2205,2205,2205,0
20240305,193600,0,2205,2205,2205,2205,0
20240305,193500,0,2205,2205,2205,2205,0
20240305,193400,0,2205,2205,2205,2205,0
20240305,193300,0,2205,2205,2205,2205,0
20240305,193200,0,2205,2205,2205,2205,0
20240305,193100,0,2205,2205,2205,2205,0
20240305,193000,0,2205,2205,2205,2205,0
20240305,192900,0,2205,2205,2205,2205,0
20240305,192800,0,2205,2205,2205,2205,0
20240305,192700,0,2205,2205,2205,2205,0
20240305,192600,0,2205,2205,2205,2205,0
20240305,192500,0,2205,2205,2205,2205,0
20240305,192400,0,2205,2205,2205,2205,0
20240305,192300,0,2205,2205,2205,2205,0
20240305,192200,0,2205,2205,2205,2205,0
20240305,192100,0,2205,2205,2205,2205,0
20240305,192000,0,2205,2205,2205,2205,0
20240305,191900,0,2205,2205,2205,2205,0
20240305,191800,0,2205,2205,2205,2205,0
20240305,191700,0,2205,2205,2205,2205,0
20240305,191600,0,2205,2205,2205,2205,0
20240305,191500,0,2205,2205,2205,2205,0
20240305,191400,0,2205,2205,2205,2205,0
20240305,191300,0,2205,2205,2205,2205,0
20240305,191200,0,2205,2205,2205,2205,0
20240305,191100,0,2205,2205,2205,2205,0
20240305,191000,0,2205,2205,2205,2205,0
20240305,190900,0,2205,2205,2205,2205,0
20240305,190800,0,2205,2205,2205,2205,0
20240305,190700,0,2205,2205,2205,2205,0
20240305,190600,0,2205,2205,2205,2205,0
20240305,190500,0,2205,2205,2205,2205,0
20240305,190400,0,2205,2205,2205,2205,0
20240305,190300,0,2205,2205,2205,2205,0
20240305,190200,0,2205,2205,2205,2205,0
20240305,190100,0,2205,2205,2205,2205,0
20240305,190000,0,2205,2205,2205,2205,0
20240305,185900,0,2205,2205,2205,2205,0
20240305,185800,0,2205,2205,2205,2205,0
20240305,185700,0,2205,2205,2205,2205,0
20240305,185600,0,2205,2205,2205,2205,0
20240305,185500,0,2205,2205,2205,2205,0
20240305,185400,0,2205,2205,2205,2205,0
20240305,185300,0,2205,2205,2205,2205,0
20240305,185200,0,2205,2205,2205,2205,0
20240305,185100,0,2205,2205,2205,2205,0
20240305,185000,0,2205,2205,2205,2205,0
20240305,184900,0,2205,2205,2205,2205,0
20240305,184800,0,2205,2205,2205,2205,0
20240305,184700,0,2205,2205,2205,2205,0
20240305,184600,0,2205,2205,2205,2205,0
20240305,184500,0,2205,2205,2205,2205,0
20240305,184400,0,2205,2205,2205,2205,0
20240305,184300,0,2205,2205,2205,2205,0
20240305,184200,0,2205,2205,2205,2205,0
20240305,184100,0,2205,2205,2205,2205,0
20240305,184000,0,2205,2205,2205,2205,0
20240305,183900,0,2205,2205,2205,2205,0
20240305,183800,0,2205,2205,2205,2205,0
20240305,183700,0,2205,2205,2205,2205,0
20240305,183600,0,2205,2205,2205,2205,0
20240305,183500,0,2205,2205,2205,2205,0
20240305,183400,0,2205,2205,2205,2205,0
20240305,183300,0,2205,2205,2205,2205,0
20240305,183200,0,2205,2205,2205,2205,0
20240305,183100,0,2205,2205,2205,2205,0
20240305,183000,0,2205,2205,2205,2205,0
20240305,182900,0,2205,2205,2205,2205,0
20240305,182800,0,2205,2205,2205,2205,0
20240305,182700,0,2205,2205,2205,2205,0
20240305,182600,0,2205,2205,2205,2205,0
20240305,182500,0,2205,2205,2205,2205,0
20240305,182400,0,2205,2205,2205,2205,0
20240305,182300,0,2205,2205,2205,2205,0
20240305,182200,0,2205,2205,2205,2205,0
20240305,182100,0,2205,2205,2205,2205,0
20240305,182000,0,2205,2205,2205,2205,0
20240305,181900,0,2205,2205,2205,2205,0
20240305,181800,0,2205,2205,2205,2205,0
20240305,181700,0,2205,2205,2205,2205,0
20240305,181600,0,2205,2205,2205,2205,0
20240305,181500,0,2205,2205,2205,2205,0
20240305,181400,0,2205,2205,2205,2205,0
20240305,181300,0,2205,2205,2205,2205,0
20240305,181200,0,2205,2205,2205,2205,0
20240305,181100,0,2205,2205,2205,2205,0
20240305,181000,0,2205,2205,2205,2205,0
20240305,180900,0,2205,2205,2205,2205,0
20240305,180800,0,2205,2205,2205,2205,0
20240305,180700,0,2205,2205,2205,2205,0
20240305,180600,0,2205,2205,2205,2205,0
20240305,180500,0,2205,2205,2205,2205,0
20240305,180400,0,2205,2205,2205,2205,0
20240305,180300,0,2205,2205,2205,2205,0
20240305,180200,0,2205,2205,2205,2205,0
20240305,180100,0,2205,2205,2205,2205,0
20240305,180000,0,2205,2205,2205,2205,0
20240305,175900,0,2205,2205,2205,2205,0
20240305,175800,0,2205,2205,2205,2205,0
20240305,175700,0,2205,2205,2205,2205,0
20240305,175600,0,2205,2205,2205,2205,0
20240305,175500,0,2205,2205,2205,2205,0
20240305,175400,0,2205,2205,2205,2205,0
20240305,175300,0,2205,2205,2205,2205,0
20240305,175200,0,2205,2205,2205,2205,0
20240305,175100,0,2205,2205,2205,2205,0
20240305,175000,0,2205,2205,2205,2205,0
20240305,174900,0,2205,2205,2205,2205,0
20240305,174800,0,2205,2205,2205,2205,0
20240305,174700,0,2205,2205,2205,2205,0
20240305,174600,0,2205,2205,2205,2205,0
20240305,174500,0,2205,2205,2205,2205,0
20240305,174400,0,2205,2205,2205,2205,0
20240305,174300,0,2205,2205,2205,2205,0
20240305,174200,0,2205,2205,2205,2205,0
20240305,174100,0,2205,2205,2205,2205,0
20240305,174000,0,2205,2205,2205,2205,0
20240305,173900,0,2205,2205,2205,2205,0
20240305,173800,0,2205,2205,2205,2205,0
20240305,173700,0,2205,2205,2205,2205,0
20240305,173600,0,2205,2205,2205,2205,0
20240305,173500,0,2205,2205,2205,2205,0
20240305,173400,0,2205,2205,2205,2205,0
20240305,173300,0,2205,2205,2205,2205,0
20240305,173200,0,2205,2205,2205,2205,0
20240305,173100,0,2205,2205,2205,2205,0
20240305,173000,0,2205,2205,2205,2205,0
20240305,172900,0,2205,2205,2205,2205,0
20240305,172800,0,2205,2205,2205,2205,0
20240305,172700,0,2205,2205,2205,2205,0
20240305,172600,0,2205,2205,2205,2205,0
20240305,172500,0,2205,2205,2205,2205,0
20240305,172400,0,2205,2205,2205,2205,0
20240305,172300,0,2205,2205,2205,2205,0
20240305,172200,0,2205,2205,2205,2205,0
20240305,172100,0,2205,2205,2205,2205,0
20240305,172000,0,2205,2205,2205,2205,0
20240305,171900,0,2205,2205,2205,2205,0
20240305,171800,0,2205,2205,2205,2205,0
20240305,171700,0,2205,2205,2205,2205,0
20240305,171600,0,2205,2205,2205,2205,0
20240305,171500,0,2205,2205,2205,2205,0
20240305,171400,0,2205,2205,2205,2205,0
20240305,171300,0,2205,2205,2205,2205,0
20240305,171200,0,2205,2205,2205,2205,0
20240305,171100,0,2205,2205,2205,2205,0
20240305,171000,0,2205,2205,2205,2205,0
20240305,170900,0,2205,2205,2205,2205,0
20240305,170800,0,2205,2205,2205,2205,0
20240305,170700,0,2205,2205,2205,2205,0
20240305,170600,0,2205,2205,2205,2205,0
20240305,170500,0,2205,2205,2205,2205,0
20240305,170400,0,2205,2205,2205,2205,0
20240305,170300,0,2205,2205,2205,2205,0
20240305,170200,0,2205,2205,2205,2205,0
20240305,170100,0,2205,2205,2205,2205,0
20240305,170000,0,2205,2205,2205,2205,0
20240305,165900,0,2205,2205,2205,2205,0
20240305,165800,0,2205,2205,2205,2205,0
20240305,165700,0,2205,2205,2205,2205,0
20240305,165600,0,2205,2205,2205,2205,0
20240305,165500,0,2205,2205,2205,2205,0
20240305,165400,0,2205,2205,2205,2205,0
20240305,165300,0,2205,2205,2205,2205,0
20240305,165200,0,2205,2205,2205,2205,0
20240305,165100,0,2205,2205,2205,2205,0
20240305,165000,0,2205,2205,2205,2205,0
20240305,164900,0,2205,2205,2205,2205,0
20240305,164800,0,2205,2205,2205,2205,0
20240305,164700,0,2205,2205,2205,2205,0
20240305,164600,0,2205,2205,2205,2205,0
20240305,164500,0,2205,2205,2205,2205,0
20240305,164400,0,2205,2205,2205,2205,0
20240305,164300,0,2205,2205,2205,2205,0
20240305,164200,0,2205,2205,2205,2205,0
20240305,164100,0,2205,2205,2205,2205,0
20240305,164000,0,2205,2205,2205,2205,0
20240305,163900,0,2205,2205,2205,2205,0
20240305,163800,0,2205,2205,2205,2205,0
20240305,163700,0,2205,2205,2205,2205,0
20240305,163600,0,2205,2205,2205,2205,0
20240305,163500,0,2205,2205,2205,2205,0
20240305,163400,0,2205,2205,2205,2205,0
20240305,163300,0,2205,2205,2205,2205,0
20240305,163200,0,2205,2205,2205,2205,0
20240305,163100,0,2205,2205,2205,2205,0
20240305,163000,0,2205,2205,2205,2205,0
20240305,162900,0,2205,2205,2205,2205,0
20240305,162800,0,2205,2205,2205,2205,0
20240305,162700,0,2205,2205,2205,2205,0
20240305,162600,0,2205,2205,2205,2205,0
20240305,162500,0,2205,2205,2205,2205,0
20240305,162400,0,2205,2205,2205,2205,0
20240305,162300,0,2205,2205,2205,2205,0
20240305,162200,0,2205,2205,2205,2205,0
20240305,162100,0,2205,2205,2205,2205,0
20240305,162000,0,2205,2205,2205,2205,0
20240305,161900,0,2205,2205,2205,2205,0
20240305,161800,0,2205,2205,2205,2205,0
20240305,161700,0,2205,2205,2205,2205,0
20240305,161600,0,2205,2205,2205,2205,0
20240305,161500,0,2205,2205,2205,2205,0
20240305,161400,0,2205,2205,2205,2205,0
20240305,161300,0,2205,2205,2205,2205,0
20240305,161200,0,2205,2205,2205,2205,0
20240305,161100,0,2205,2205,2205,2205,0
20240305,161000,0,2205,2205,2205,2205,0
20240305,160900,0,2205,2205,2205,2205,0
20240305,160800,0,2205,2205,2205,2205,0
20240305,160700,0,2205,2205,2205,2205,0
20240305,160600,0,2205,2205,2205,2205,0
20240305,160500,0,2205,2205,2205,2205,0
20240305,160400,0,2205,2205,2205,2205,0
20240305,160300,0,2205,2205,2205,2205,0
20240305,160200,0,2205,2205,2205,2205,0
20240305,160100,0,2205,2205,2205,2205,0
20240305,160000,0,2205,2205,2205,2205,0
20240305,155900,0,2205,2205,2205,2205,0
20240305,155800,0,2205,2205,2205,2205,0
20240305,155700,0,2205,2205,2205,2205,0
20240305,155600,0,2205,2205,2205,2205,0
20240305,155500,0,2205,2205,2205,2205,0
20240305,155400,0,2205,2205,2205,2205,0
20240305,155300,0,2205,2205,2205,2205,0
20240305,155200,0,2205,2205,2205,2205,0
20240305,155100,0,2205,2205,2205,2205,0
20240305,155000,0,2205,2205,2205,2205,0
20240305,154900,0,2205,2205,2205,2205,0
20240305,154800,0,2205,2205,2205,2205,0
20240305,154700,0,2205,2205,2205,2205,0
20240305,154600,0,2205,2205,2205,2205,0
20240305,154500,0,2205,2205,2205,2205,0
20240305,154400,0,2205,2205,2205,2205,0
20240305,154300,0,2205,2205,2205,2205,0
20240305,154200,0,2205,2205,2205,2205,0
20240305,154100,0,2205,2205,2205,2205,0
20240305,154000,0,2205,2205,2205,2205,0
20240305,153900,0,2205,2205,2205,2205,0
20240305,153800,0,2205,2205,2205,2205,0
20240305,153700,0,2205,2205,2205,2205,0
20240305,153600,0,2205,2205,2205,2205,0
20240305,153500,0,2205,2205,2205,2205,0
20240305,153400,0,2205,2205,2205,2205,0
20240305,153300,0,2205,2205,2205,2205,0
20240305,153200,0,2205,2205,2205,2205,0
20240305,153100,0,2205,2205,2205,2205,0
20240305,153000,0,2205,2205,2205,2205,0
20240305,152900,0,2205,2205,2205,2205,0
20240305,152800,0,2205,2205,2205,2205,0
20240305,152700,0,2205,2205,2205,2205,0
20240305,152600,0,2205,2205,2205,2205,0
20240305,152500,0,2205,2205,2205,2205,0
20240305,152400,0,2205,2205,2205,2205,0
20240305,152300,0,2205,2205,2205,2205,0
20240305,152200,0,2205,2205,2205,2205,0
20240305,152100,0,2205,2205,2205,2205,0
20240305,152000,0,2205,2205,2205,2205,0
20240305,151900,0,2205,2205,2205,2205,0
20240305,151800,0,2205,2205,2205,2205,0
20240305,151700,0,2205,2205,2205,2205,0
20240305,151600,0,2205,2205,2205,2205,0
20240305,151500,0,2205,2205,2205,2205,0
20240305,151400,0,2205,2205,2205,2205,0
20240305,151300,0,2205,2205,2205,2205,0
20240305,151200,0,2205,2205,2205,2205,0
20240305,151100,0,2205,2205,2205,2205,0
20240305,151000,0,2205,2205,2205,2205,0
20240305,150900,0,2205,2205,2205,2205,0
20240305,150800,0,2205,2205,2205,2205,0
20240305,150700,0,2205,2205,2205,2205,0
20240305,150600,0,2205,2205,2205,2205,0
20240305,150500,0,2205,2205,2205,2205,0
20240305,150400,0,2205,2205,2205,2205,0
20240305,150300,0,2205,2205,2205,2205,0
20240305,150200,0,2205,2205,2205,2205,0
20240305,150100,0,2205,2205,2205,2205,0
20240305,150000,0,2205,2205,2205,2205,0
20240305,145900,0,2205,2205,2205,2205,0
20240305,145800,0,2205,2205,2205,2205,0
20240305,145700,0,2205,2205,2205,2205,0
20240305,145600,0,2205,2205,2205,2205,0
20240305,145500,0,2205,2205,2205,2205,0
20240305,145400,0,2205,2205,2205,2205,0
20240305,145300,0,2205,2205,2205,2205,0
20240305,145200,0,2205,2205,2205,2205,0
20240305,145100,0,2205,2205,2205,2205,0
20240305,145000,0,2205,2205,2205,2205,0
20240305,144900,0,2205,2205,2205,2205,0
20240305,144800,0,2205,2205,2205,2205,0
20240305,144700,0,2205,2205,2205,2205,0
20240305,144600,0,2205,2205,2205,2205,0
20240305,144500,0,2205,2205,2205,2205,0
20240305,144400,0,2205,2205,2205,2205,0
20240305,144300,0,2205,2205,2205,2205,0
20240305,144200,0,2205,2205,2205,2205,0
20240305,144100,0,2205,2205,2205,2205,0
20240305,144000,0,2205,2205,2205,2205,0
20240305,143900,0,2205,2205,2205,2205,0
20240305,143800,0,2205,2205,2205,2205,0
20240305,143700,0,2205,2205,2205,2205,0
20240305,143600,0,2205,2205,2205,2205,0
20240305,143500,0,2205,2205,2205,2205,0
20240305,143400,0,2205,2205,2205,2205,0
20240305,143300,0,2205,2205,2205,2205,0
20240305,143200,0,2205,2205,2205,2205,0
20240305,143100,0,2205,2205,2205,2205,0
20240305,143000,0,2205,2205,2205,2205,0
20240305,142900,0,2205,2205,2205,2205,0
20240305,142800,0,2205,2205,2205,2205,0
20240305,142700,0,2205,2205,2205,2205,0
20240305,142600,0,2205,2205,2205,2205,0
20240305,142500,0,2205,2205,2205,2205,0
20240305,142400,0,2205,2205,2205,2205,0
20240305,142300,0,2205,2205,2205,2205,0
20240305,142200,0,2205,2205,2205,2205,0
20240305,142100,0,2205,2205,2205,2205,0
20240305,142000,0,2205,2205,2205,2205,0
20240305,141900,0,2205,2205,2205,2205,0
20240305,141800,0,2205,2205,2205,2205,0
20240305,141700,0,2205,2205,2205,2205,0
20240305,141600,0,2205,2205,2205,2205,0
20240305,141500,0,2205,2205,2205,2205,0
20240305,141400,0,2205,2205,2205,2205,0
20240305,141300,0,2205,2205,2205,2205,0
20240305,141200,0,2205,2205,2205,2205,0
20240305,141100,0,2205,2205,2205,2205,0
20240305,141000,0,2205,2205,2205,2205,0
20240305,140900,0,2205,2205,2205,2205,0
20240305,140800,0,2205,2205,2205,2205,0
20240305,140700,0,2205,2205,2205,2205,0
20240305,140600,0,2205,2205,2205,2205,0
20240305,140500,0,2205,2205,2205,2205,0
20240305,140400,0,2205,2205,2205,2205,0
20240305,140300,0,2205,2205,2205,2205,0
20240305,140200,0,2205,2205,2205,2205,0
20240305,140100,0,2205,2205,2205,2205,0
20240305,140000,0,2205,2205,2205,2205,0
20240305,135900,0,2205,2205,2205,2205,0
20240305,135800,0,2205,2205,2205,2205,0
20240305,135700,0,2205,2205,2205,2205,0
20240305,135600,0,2205,2205,2205,2205,0
20240305,135500,0,2205,2205,2205,2205,0
20240305,135400,0,2205,2205,2205,2205,0
20240305,135300,0,2205,2205,2205,2205,0
20240305,135200,0,2205,2205,2205,2205,0
20240305,135100,0,2205,2205,2205,2205,0
20240305,135000,0,2205,2205,2205,2205,0
20240305,134900,0,2205,2205,2205,2205,0
20240305,134800,0,2205,2205,2205,2205,0
20240305,134700,0,2205,2205,2205,2205,0
20240305,134600,0,2205,2205,2205,2205,0
20240305,134500,0,2205,2205,2205,2205,0
20240305,134400,0,2205,2205,2205,2205,0
20240305,134300,0,2205,2205,2205,2205,0
20240305,134200,0,2205,2205,2205,2205,0
20240305,134100,0,2205,2205,2205,2205,0
20240305,134000,0,2205,2205,2205,2205,0
20240305,133900,0,2205,2205,2205,2205,0
20240305,133800,0,2205,2205,2205,2205,0
20240305,133700,0,2205,2205,2205,2205,0
20240305,133600,0,2205,2205,2205,2205,0
20240305,133500,0,2205,2205,2205,2205,0
20240305,133400,0,2205,2205,2205,2205,0
20240305,133300,0,2205,2205,2205,2205,0
20240305,133200,0,2205,2205,2205,2205,0
20240305,133100,0,2205,2205,2205,2205,0
20240305,133000,0,2205,2205,2205,2205,0
20240305,132900,0,2205,2205,2205,2205,0
20240305,132800,0,2205,2205,2205,2205,0
20240305,132700,0,2205,2205,2205,2205,0
20240305,132600,0,2205,2205,2205,2205,0
20240305,132500,0,2205,2205,2205,2205,0
20240305,132400,0,2205,2205,2205,2205,0
20240305,132300,0,2205,2205,2205,2205,0
20240305,132200,0,2205,2205,2205,2205,0
20240305,132100,0,2205,2205,2205,2205,0
20240305,132000,0,2205,2205,2205,2205,0
20240305,131900,0,2205,2205,2205,2205,0
20240305,131800,0,2205,2205,2205,2205,0
20240305,131700,0,2205,2205,2205,2205,0
20240305,131600,0,2205,2205,2205,2205,0
20240305,131500,0,2205,2205,2205,2205,0
20240305,131400,0,2205,2205,2205,2205,0
20240305,131300,0,2205,2205,2205,2205,0
20240305,131200,0,2205,2205,2205,2205,0
20240305,131100,0,2205,2205,2205,2205,0
20240305,131000,0,2205,2205,2205,2205,0
20240305,130900,0,2205,2205,2205,2205,0
20240305,130800,0,2205,2205,2205,2205,0
20240305,130700,0,2205,2205,2205,2205,0
20240305,130600,0,2205,2205,2205,2205,0
20240305,130500,0,2205,2205,2205,2205,0
20240305,130400,0,2205,2205,2205,2205,0
20240305,130300,0,2205,2205,2205,2205,0
20240305,130200,0,2205,2205,2205,2205,0
20240305,130100,0,2205,2205,2205,2205,0
20240305,130000,0,2205,2205,2205,2205,0
20240305,125900,0,2205,2205,2205,2205,0
20240305,125800,0,2205,2205,2205,2205,0
20240305,125700,0,2205,2205,2205,2205,0
20240305,125600,0,2205,2205,2205,2205,0
20240305,125500,0,2205,2205,2205,2205,0
20240305,125400,0,2205,2205,2205,2205,0
20240305,125300,0,2205,2205,2205,2205,0
20240305,125200,0,2205,2205,2205,2205,0
20240305,125100,0,2205,2205,2205,2205,0
20240305,125000,0,2205,2205,2205,2205,0
20240305,124900,0,2205,2205,2205,2205,0
20240305,124800,0,2205,2205,2205,2205,0
20240305,124700,0,2205,2205,2205,2205,0
20240305,124600,0,2205,2205,2205,2205,0
20240305,124500,0,2205,2205,2205,2205,0
20240305,124400,0,2205,2205,2205,2205,0
20240305,124300,0,2205,2205,2205,2205,0
20240305,124200,0,2205,2205,2205,2205,0
20240305,124100,0,2205,2205,2205,2205,0
20240305,124000,0,2205,2205,2205,2205,0
20240305,123900,0,2205,2205,2205,2205,0
20240305,123800,0,2205,2205,2205,2205,0
20240305,123700,0,2205,2205,2205,2205,0
20240305,123600,0,2205,2205,2205,2205,0
20240305,123500,0,2205,2205,2205,2205,0
20240305,123400,0,2205,2205,2205,2205,0
20240305,123300,0,2205,2205,2205,2205,0
20240305,123200,0,2205,2205,2205,2205,0
20240305,123100,0,2205,2205,2205,2205,0
20240305,123000,0,2205,2205,2205,2205,0
20240305,122900,0,2205,2205,2205,2205,0
20240305,122800,0,2205,2205,2205,2205,0
20240305,122700,0,2205,2205,2205,2205,0
20240305,122600,0,2205,2205,2205,2205,0
20240305,122500,0,2205,2205,2205,2205,0
20240305,122400,0,2205,2205,2205,2205,0
20240305,122300,0,2205,2205,2205,2205,0
20240305,122200,0,2205,2205,2205,2205,0
20240305,122100,0,2205,2205,2205,2205,0
20240305,122000,0,2205,2205,2205,2205,0
20240305,121900,0,2205,2205,2205,2205,0
20240305,121800,0,2205,2205,2205,2205,0
20240305,121700,0,2205,2205,2205,2205,0
20240305,121600,0,2205,2205,2205,2205,0
20240305,121500,0,2205,2205,2205,2205,0
20240305,121400,0,2205,2205,2205,2205,0
20240305,121300,0,2205,2205,2205,2205,0
20240305,121200,0,2205,2205,2205,2205,0
20240305,121100,0,2205,2205,2205,2205,0
20240305,121000,0,2205,2205,2205,2205,0
20240305,120900,0,2205,2205,2205,2205,0
20240305,120800,0,2205,2205,2205,2205,0
20240305,120700,0,2205,2205,2205,2205,0
20240305,120600,0,2205,2205,2205,2205,0
20240305,120500,0,2205,2205,2205,2205,0
20240305,120400,0,2205,2205,2205,2205,0
20240305,120300,0,2205,2205,2205,2205,0
20240305,120200,0,2205,2205,2205,2205,0
20240305,120100,0,2205,2205,2205,2205,0
20240305,120000,0,2205,2205,2205,2205,0
20240305,115900,0,2205,2205,2205,2205,0
20240305,115800,0,2205,2205,2205,2205,0
20240305,115700,0,2205,2205,2205,2205,0
20240305,115600,0,2205,2205,2205,2205,0
20240305,115500,0,2205,2205,2205,2205,0
20240305,115400,0,2205,2205,2205,2205,0
20240305,115300,0,2205,2205,2205,2205,0
20240305,115200,0,2205,2205,2205,2205,0
20240305,115100,0,2205,2205,2205,2205,0
20240305,115000,0,2205,2205,2205,2205,0
20240305,114900,0,2205,2205,2205,2205,0
20240305,114800,0,2205,2205,2205,2205,0
20240305,114700,0,2205,2205,2205,2205,0
20240305,114600,0,2205,2205,2205,2205,0
20240305,114500,0,2205,2205,2205,2205,0
20240305,114400,0,2205,2205,2205,2205,0
20240305,114300,0,2205,2205,2205,2205,0
20240305,114200,0,2205,2205,2205,2205,0
20240305,114100,0,2205,2205,2205,2205,0
20240305,114000,0,2205,2205,2205,2205,0
20240305,113900,0,2205,2205,2205,2205,0
20240305,113800,0,2205,2205,2205,2205,0
20240305,113700,0,2205,2205,2205,2205,0
20240305,113600,0,2205,2205,2205,2205,0
20240305,113500,0,2205,2205,2205,2205,0
20240305,113400,0,2205,2205,2205,2205,0
20240305,113300,0,2205,2205,2205,2205,0
20240305,113200,0,2205,2205,2205,2205,0
20240305,113100,0,2205,2205,2205,2205,0
20240305,113000,0,2205,2205,2205,2205,0
20240305,112900,0,2205,2205,2205,2205,0
20240305,112800,0,2205,2205,2205,2205,0
20240305,112700,0,2205,2205,2205,2205,0
20240305,112600,0,2205,2205,2205,2205,0
20240305,112500,0,2205,2205,2205,2205,0
20240305,112400,0,2205,2205,2205,2205,0
20240305,112300,0,2205,2205,2205,2205,0
20240305,112200,0,2205,2205,2205,2205,0
20240305,112100,0,2205,2205,2205,2205,0
20240305,112000,0,2205,2205,2205,2205,0
20240305,111900,0,2205,2205,2205,2205,0
20240305,111800,0,2205,2205,2205,2205,0
20240305,111700,0,2205,2205,2205,2205,0
20240305,111600,0,2205,2205,2205,2205,0
20240305,111500,0,2205,2205,2205,2205,0
20240305,111400,0,2205,2205,2205,2205,0
20240305,111300,0,2205,2205,2205,2205,0
20240305,111200,0,2205,2205,2205,2205,0
20240305,111100,0,2205,2205,2205,2205,0
20240305,111000,0,2205,2205,2205,2205,0
20240305,110900,0,2205,2205,2205,2205,0
20240305,110800,0,2205,2205,2205,2205,0
20240305,110700,0,2205,2205,2205,2205,0
20240305,110600,0,2205,2205,2205,2205,0
20240305,110500,0,2205,2205,2205,2205,0
20240305,110400,0,2205,2205,2205,2205,0
20240305,110300,0,2205,2205,2205,2205,0
20240305,110200,0,2205,2205,2205,2205,0
20240305,110100,0,2205,2205,2205,2205,0
20240305,110000,0,2205,2205,2205,2205,0
20240305,105900,0,2205,2205,2205,2205,0
20240305,105800,0,2205,2205,2205,2205,0
20240305,105700,0,2205,2205,2205,2205,0
20240305,105600,0,2205,2205,2205,2205,0
20240305,105500,0,2205,2205,2205,2205,0
20240305,105400,0,2205,2205,2205,2205,0
20240305,105300,0,2205,2205,2205,2205,0
20240305,105200,0,2205,2205,2205,2205,0
20240305,105100,0,2205,2205,2205,2205,0
20240305,105000,0,2205,2205,2205,2205,0
20240305,104900,0,2205,2205,2205,2205,0
20240305,104800,0,2205,2205,2205,2205,0
20240305,104700,0,2205,2205,2205,2205,0
20240305,104600,0,2205,2205,2205,2205,0
20240305,104500,0,2205,2205,2205,2205,0
20240305,104400,0,2205,2205,2205,2205,0
20240305,104300,0,2205,2205,2205,2205,0
20240305,104200,0,2205,2205,2205,2205,0
20240305,104100,0,2205,2205,2205,2205,0
20240305,104000,0,2205,2205,2205,2205,0
20240305,103900,0,2205,2205,2205,2205,0
20240305,103800,0,2205,2205,2205,2205,0
20240305,103700,0,2205,2205,2205,2205,0
20240305,103600,0,2205,2205,2205,2205,0
20240305,103500,0,2205,2205,2205,2205,0
20240305,103400,0,2205,2205,2205,2205,0
20240305,103300,0,2205,2205,2205,2205,0
20240305,103200,0,2205,2205,2205,2205,0
20240305,103100,0,2205,2205,2205,2205,0
20240305,103000,0,2205,2205,2205,2205,0
20240305,102900,0,2205,2205,2205,2205,0
20240305,102800,0,2205,2205,2205,2205,0
20240305,102700,0,2205,2205,2205,2205,0
20240305,102600,0,2205,2205,2205,2205,0
20240305,102500,0,2205,2205,2205,2205,0
20240305,102400,0,2205,2205,2205,2205,0
20240305,102300,0,2205,2205,2205,2205,0
20240305,102200,0,2205,2205,2205,2205,0
20240305,102100,0,2205,2205,2205,2205,0
20240305,102000,0,2205,2205,2205,2205,0
20240305,101900,0,2205,2205,2205,2205,0
20240305,101800,0,2205,2205,2205,2205,0
20240305,101700,0,2205,2205,2205,2205,0
20240305,101600,0,2205,2205,2205,2205,0
20240305,101500,0,2205,2205,2205,2205,0
20240305,101400,0,2205,2205,2205,2205,0
20240305,101300,0,2205,2205,2205,2205,0
20240305,101200,0,2205,2205,2205,2205,0
20240305,101100,0,2205,2205,2205,2205,0
20240305,101000,0,2205,2205,2205,2205,0
20240305,100900,0,2205,2205,2205,2205,0
20240305,100800,0,2205,2205,2205,2205,0
20240305,100700,0,2205,2205,2205,2205,0
20240305,100600,0,2205,2205,2205,2205,0
20240305,100500,0,2205,2205,2205,2205,0
20240305,100400,0,2205,2205,2205,2205,0
20240305,100300,0,2205,2205,2205,2205,0
20240305,100200,0,2205,2205,2205,2205,0
20240305,100100,0,2205,2205,2205,2205,0
20240305,100000,0,2205,2205,2205,2205,0
20240305,095900,0,2205,2205,2205,2205,0
20240305,095800,0,2205,2205,2205,2205,0
20240305,095700,0,2205,2205,2205,2205,0
20240305,095600,0,2205,2205,2205,2205,0
20240305,095500,0,2205,2205,2205,2205,0
20240305,095400,0,2205,2205,2205,2205,0
20240305,095300,0,2205,2205,2205,2205,0
20240305,095200,0,2205,2205,2205,2205,0
20240305,095100,0,2205,2205,2205,2205,0
20240305,095000,0,2205,2205,2205,2205,0
20240305,094900,0,2205,2205,2205,2205,0
20240305,094800,0,2205,2205,2205,2205,0
20240305,094700,0,2205,2205,2205,2205,0
20240305,094600,0,2205,2205,2205,2205,0
20240305,094500,0,2205,2205,2205,2205,0
20240305,094400,0,2205,2205,2205,2205,0
20240305,094300,0,2205,2205,2205,2205,0
20240305,094200,0,2205,2205,2205,2205,0
20240305,094100,0,2205,2205,2205,2205,0
20240305,094000,0,2205,2205,2205,2205,0
20240305,093900,0,2205,2205,2205,2205,0
20240305,093800,0,2205,2205,2205,2205,0
20240305,093700,0,2205,2205,2205,2205,0
20240305,093600,0,2205,2205,2205,2205,0
20240305,093500,0,2205,2205,2205,2205,0
20240305,093400,0,2205,2205,2205,2205,0
20240305,093300,0,2205,2205,2205,2205,0
20240305,093200,0,2205,2205,2205,2205,0
20240305,093100,0,2205,2205,2205,2205,0
20240305,093000,0,2205,2205,2205,2205,0
20240305,092900,0,2205,2205,2205,2205,0
20240305,092800,0,2205,2205,2205,2205,0
20240305,092700,0,2205,2205,2205,2205,0
20240305,092600,0,2205,2205,2205,2205,0
20240305,092500,0,2205,2205,2205,2205,0
20240305,092400,0,2205,2205,2205,2205,0
20240305,092300,0,2205,2205,2205,2205,0
20240305,092200,0,2205,2205,2205,2205,0
20240305,092100,0,2205,2205,2205,2205,0
20240305,092000,0,2205,2205,2205,2205,0
20240305,091900,0,2205,2205,2205,2205,0
20240305,091800,0,2205,2205,2205,2205,0
20240305,091700,0,2205,2205,2205,2205,0
20240305,091600,0,2205,2205,2205,2205,0
20240305,091500,0,2205,2205,2205,2205,0
20240305,091400,0,2205,2205,2205,2205,0
20240305,091300,0,2205,2205,2205,2205,0
20240305,091200,0,2205,2205,2205,2205,0
20240305,091100,0,2205,2205,2205,2205,0
20240305,091000,0,2205,2205,2205,2205,0
20240305,090900,0,2205,2205,2205,2205,0
20240305,090800,0,2205,2205,2205,2205,0
20240305,090700,0,2205,2205,2205,2205,0
20240305,090600,0,2205,2205,2205,2205,0
20240305,090500,0,2205,2205,2205,2205,0
20240305,090400,0,2205,2205,2205,2205,0
20240305,090300,0,2205,2205,2205,2205,0
20240305,090200,0,2205,2205,2205,2205,0
20240305,090100,0,2205,2205,2205,2205,0
20240305,090000,0,2205,2205,2205,2205,0