KissMeData/208860/min/candle-20241204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,204400,0,2205,2205,2205,2205,0
20241204,204300,0,2205,2205,2205,2205,0
20241204,204200,0,2205,2205,2205,2205,0
20241204,204100,0,2205,2205,2205,2205,0
20241204,204000,0,2205,2205,2205,2205,0
20241204,203900,0,2205,2205,2205,2205,0
20241204,203800,0,2205,2205,2205,2205,0
20241204,203700,0,2205,2205,2205,2205,0
20241204,203600,0,2205,2205,2205,2205,0
20241204,203500,0,2205,2205,2205,2205,0
20241204,203400,0,2205,2205,2205,2205,0
20241204,203300,0,2205,2205,2205,2205,0
20241204,203200,0,2205,2205,2205,2205,0
20241204,203100,0,2205,2205,2205,2205,0
20241204,203000,0,2205,2205,2205,2205,0
20241204,202900,0,2205,2205,2205,2205,0
20241204,202800,0,2205,2205,2205,2205,0
20241204,202700,0,2205,2205,2205,2205,0
20241204,202600,0,2205,2205,2205,2205,0
20241204,202500,0,2205,2205,2205,2205,0
20241204,202400,0,2205,2205,2205,2205,0
20241204,202300,0,2205,2205,2205,2205,0
20241204,202200,0,2205,2205,2205,2205,0
20241204,202100,0,2205,2205,2205,2205,0
20241204,202000,0,2205,2205,2205,2205,0
20241204,201900,0,2205,2205,2205,2205,0
20241204,201800,0,2205,2205,2205,2205,0
20241204,201700,0,2205,2205,2205,2205,0
20241204,201600,0,2205,2205,2205,2205,0
20241204,201500,0,2205,2205,2205,2205,0
20241204,201400,0,2205,2205,2205,2205,0
20241204,201300,0,2205,2205,2205,2205,0
20241204,201200,0,2205,2205,2205,2205,0
20241204,201100,0,2205,2205,2205,2205,0
20241204,201000,0,2205,2205,2205,2205,0
20241204,200900,0,2205,2205,2205,2205,0
20241204,200800,0,2205,2205,2205,2205,0
20241204,200700,0,2205,2205,2205,2205,0
20241204,200600,0,2205,2205,2205,2205,0
20241204,200500,0,2205,2205,2205,2205,0
20241204,200400,0,2205,2205,2205,2205,0
20241204,200300,0,2205,2205,2205,2205,0
20241204,200200,0,2205,2205,2205,2205,0
20241204,200100,0,2205,2205,2205,2205,0
20241204,200000,0,2205,2205,2205,2205,0
20241204,195900,0,2205,2205,2205,2205,0
20241204,195800,0,2205,2205,2205,2205,0
20241204,195700,0,2205,2205,2205,2205,0
20241204,195600,0,2205,2205,2205,2205,0
20241204,195500,0,2205,2205,2205,2205,0
20241204,195400,0,2205,2205,2205,2205,0
20241204,195300,0,2205,2205,2205,2205,0
20241204,195200,0,2205,2205,2205,2205,0
20241204,195100,0,2205,2205,2205,2205,0
20241204,195000,0,2205,2205,2205,2205,0
20241204,194900,0,2205,2205,2205,2205,0
20241204,194800,0,2205,2205,2205,2205,0
20241204,194700,0,2205,2205,2205,2205,0
20241204,194600,0,2205,2205,2205,2205,0
20241204,194500,0,2205,2205,2205,2205,0
20241204,194400,0,2205,2205,2205,2205,0
20241204,194300,0,2205,2205,2205,2205,0
20241204,194200,0,2205,2205,2205,2205,0
20241204,194100,0,2205,2205,2205,2205,0
20241204,194000,0,2205,2205,2205,2205,0
20241204,193900,0,2205,2205,2205,2205,0
20241204,193800,0,2205,2205,2205,2205,0
20241204,193700,0,2205,2205,2205,2205,0
20241204,193600,0,2205,2205,2205,2205,0
20241204,193500,0,2205,2205,2205,2205,0
20241204,193400,0,2205,2205,2205,2205,0
20241204,193300,0,2205,2205,2205,2205,0
20241204,193200,0,2205,2205,2205,2205,0
20241204,193100,0,2205,2205,2205,2205,0
20241204,193000,0,2205,2205,2205,2205,0
20241204,192900,0,2205,2205,2205,2205,0
20241204,192800,0,2205,2205,2205,2205,0
20241204,192700,0,2205,2205,2205,2205,0
20241204,192600,0,2205,2205,2205,2205,0
20241204,192500,0,2205,2205,2205,2205,0
20241204,192400,0,2205,2205,2205,2205,0
20241204,192300,0,2205,2205,2205,2205,0
20241204,192200,0,2205,2205,2205,2205,0
20241204,192100,0,2205,2205,2205,2205,0
20241204,192000,0,2205,2205,2205,2205,0
20241204,191900,0,2205,2205,2205,2205,0
20241204,191800,0,2205,2205,2205,2205,0
20241204,191700,0,2205,2205,2205,2205,0
20241204,191600,0,2205,2205,2205,2205,0
20241204,191500,0,2205,2205,2205,2205,0
20241204,191400,0,2205,2205,2205,2205,0
20241204,191300,0,2205,2205,2205,2205,0
20241204,191200,0,2205,2205,2205,2205,0
20241204,191100,0,2205,2205,2205,2205,0
20241204,191000,0,2205,2205,2205,2205,0
20241204,190900,0,2205,2205,2205,2205,0
20241204,190800,0,2205,2205,2205,2205,0
20241204,190700,0,2205,2205,2205,2205,0
20241204,190600,0,2205,2205,2205,2205,0
20241204,190500,0,2205,2205,2205,2205,0
20241204,190400,0,2205,2205,2205,2205,0
20241204,190300,0,2205,2205,2205,2205,0
20241204,190200,0,2205,2205,2205,2205,0
20241204,190100,0,2205,2205,2205,2205,0
20241204,190000,0,2205,2205,2205,2205,0
20241204,185900,0,2205,2205,2205,2205,0
20241204,185800,0,2205,2205,2205,2205,0
20241204,185700,0,2205,2205,2205,2205,0
20241204,185600,0,2205,2205,2205,2205,0
20241204,185500,0,2205,2205,2205,2205,0
20241204,185400,0,2205,2205,2205,2205,0
20241204,185300,0,2205,2205,2205,2205,0
20241204,185200,0,2205,2205,2205,2205,0
20241204,185100,0,2205,2205,2205,2205,0
20241204,185000,0,2205,2205,2205,2205,0
20241204,184900,0,2205,2205,2205,2205,0
20241204,184800,0,2205,2205,2205,2205,0
20241204,184700,0,2205,2205,2205,2205,0
20241204,184600,0,2205,2205,2205,2205,0
20241204,184500,0,2205,2205,2205,2205,0
20241204,184400,0,2205,2205,2205,2205,0
20241204,184300,0,2205,2205,2205,2205,0
20241204,184200,0,2205,2205,2205,2205,0
20241204,184100,0,2205,2205,2205,2205,0
20241204,184000,0,2205,2205,2205,2205,0
20241204,183900,0,2205,2205,2205,2205,0
20241204,183800,0,2205,2205,2205,2205,0
20241204,183700,0,2205,2205,2205,2205,0
20241204,183600,0,2205,2205,2205,2205,0
20241204,183500,0,2205,2205,2205,2205,0
20241204,183400,0,2205,2205,2205,2205,0
20241204,183300,0,2205,2205,2205,2205,0
20241204,183200,0,2205,2205,2205,2205,0
20241204,183100,0,2205,2205,2205,2205,0
20241204,183000,0,2205,2205,2205,2205,0
20241204,182900,0,2205,2205,2205,2205,0
20241204,182800,0,2205,2205,2205,2205,0
20241204,182700,0,2205,2205,2205,2205,0
20241204,182600,0,2205,2205,2205,2205,0
20241204,182500,0,2205,2205,2205,2205,0
20241204,182400,0,2205,2205,2205,2205,0
20241204,182300,0,2205,2205,2205,2205,0
20241204,182200,0,2205,2205,2205,2205,0
20241204,182100,0,2205,2205,2205,2205,0
20241204,182000,0,2205,2205,2205,2205,0
20241204,181900,0,2205,2205,2205,2205,0
20241204,181800,0,2205,2205,2205,2205,0
20241204,181700,0,2205,2205,2205,2205,0
20241204,181600,0,2205,2205,2205,2205,0
20241204,181500,0,2205,2205,2205,2205,0
20241204,181400,0,2205,2205,2205,2205,0
20241204,181300,0,2205,2205,2205,2205,0
20241204,181200,0,2205,2205,2205,2205,0
20241204,181100,0,2205,2205,2205,2205,0
20241204,181000,0,2205,2205,2205,2205,0
20241204,180900,0,2205,2205,2205,2205,0
20241204,180800,0,2205,2205,2205,2205,0
20241204,180700,0,2205,2205,2205,2205,0
20241204,180600,0,2205,2205,2205,2205,0
20241204,180500,0,2205,2205,2205,2205,0
20241204,180400,0,2205,2205,2205,2205,0
20241204,180300,0,2205,2205,2205,2205,0
20241204,180200,0,2205,2205,2205,2205,0
20241204,180100,0,2205,2205,2205,2205,0
20241204,180000,0,2205,2205,2205,2205,0
20241204,175900,0,2205,2205,2205,2205,0
20241204,175800,0,2205,2205,2205,2205,0
20241204,175700,0,2205,2205,2205,2205,0
20241204,175600,0,2205,2205,2205,2205,0
20241204,175500,0,2205,2205,2205,2205,0
20241204,175400,0,2205,2205,2205,2205,0
20241204,175300,0,2205,2205,2205,2205,0
20241204,175200,0,2205,2205,2205,2205,0
20241204,175100,0,2205,2205,2205,2205,0
20241204,175000,0,2205,2205,2205,2205,0
20241204,174900,0,2205,2205,2205,2205,0
20241204,174800,0,2205,2205,2205,2205,0
20241204,174700,0,2205,2205,2205,2205,0
20241204,174600,0,2205,2205,2205,2205,0
20241204,174500,0,2205,2205,2205,2205,0
20241204,174400,0,2205,2205,2205,2205,0
20241204,174300,0,2205,2205,2205,2205,0
20241204,174200,0,2205,2205,2205,2205,0
20241204,174100,0,2205,2205,2205,2205,0
20241204,174000,0,2205,2205,2205,2205,0
20241204,173900,0,2205,2205,2205,2205,0
20241204,173800,0,2205,2205,2205,2205,0
20241204,173700,0,2205,2205,2205,2205,0
20241204,173600,0,2205,2205,2205,2205,0
20241204,173500,0,2205,2205,2205,2205,0
20241204,173400,0,2205,2205,2205,2205,0
20241204,173300,0,2205,2205,2205,2205,0
20241204,173200,0,2205,2205,2205,2205,0
20241204,173100,0,2205,2205,2205,2205,0
20241204,173000,0,2205,2205,2205,2205,0
20241204,172900,0,2205,2205,2205,2205,0
20241204,172800,0,2205,2205,2205,2205,0
20241204,172700,0,2205,2205,2205,2205,0
20241204,172600,0,2205,2205,2205,2205,0
20241204,172500,0,2205,2205,2205,2205,0
20241204,172400,0,2205,2205,2205,2205,0
20241204,172300,0,2205,2205,2205,2205,0
20241204,172200,0,2205,2205,2205,2205,0
20241204,172100,0,2205,2205,2205,2205,0
20241204,172000,0,2205,2205,2205,2205,0
20241204,171900,0,2205,2205,2205,2205,0
20241204,171800,0,2205,2205,2205,2205,0
20241204,171700,0,2205,2205,2205,2205,0
20241204,171600,0,2205,2205,2205,2205,0
20241204,171500,0,2205,2205,2205,2205,0
20241204,171400,0,2205,2205,2205,2205,0
20241204,171300,0,2205,2205,2205,2205,0
20241204,171200,0,2205,2205,2205,2205,0
20241204,171100,0,2205,2205,2205,2205,0
20241204,171000,0,2205,2205,2205,2205,0
20241204,170900,0,2205,2205,2205,2205,0
20241204,170800,0,2205,2205,2205,2205,0
20241204,170700,0,2205,2205,2205,2205,0
20241204,170600,0,2205,2205,2205,2205,0
20241204,170500,0,2205,2205,2205,2205,0
20241204,170400,0,2205,2205,2205,2205,0
20241204,170300,0,2205,2205,2205,2205,0
20241204,170200,0,2205,2205,2205,2205,0
20241204,170100,0,2205,2205,2205,2205,0
20241204,170000,0,2205,2205,2205,2205,0
20241204,165900,0,2205,2205,2205,2205,0
20241204,165800,0,2205,2205,2205,2205,0
20241204,165700,0,2205,2205,2205,2205,0
20241204,165600,0,2205,2205,2205,2205,0
20241204,165500,0,2205,2205,2205,2205,0
20241204,165400,0,2205,2205,2205,2205,0
20241204,165300,0,2205,2205,2205,2205,0
20241204,165200,0,2205,2205,2205,2205,0
20241204,165100,0,2205,2205,2205,2205,0
20241204,165000,0,2205,2205,2205,2205,0
20241204,164900,0,2205,2205,2205,2205,0
20241204,164800,0,2205,2205,2205,2205,0
20241204,164700,0,2205,2205,2205,2205,0
20241204,164600,0,2205,2205,2205,2205,0
20241204,164500,0,2205,2205,2205,2205,0
20241204,164400,0,2205,2205,2205,2205,0
20241204,164300,0,2205,2205,2205,2205,0
20241204,164200,0,2205,2205,2205,2205,0
20241204,164100,0,2205,2205,2205,2205,0
20241204,164000,0,2205,2205,2205,2205,0
20241204,163900,0,2205,2205,2205,2205,0
20241204,163800,0,2205,2205,2205,2205,0
20241204,163700,0,2205,2205,2205,2205,0
20241204,163600,0,2205,2205,2205,2205,0
20241204,163500,0,2205,2205,2205,2205,0
20241204,163400,0,2205,2205,2205,2205,0
20241204,163300,0,2205,2205,2205,2205,0
20241204,163200,0,2205,2205,2205,2205,0
20241204,163100,0,2205,2205,2205,2205,0
20241204,163000,0,2205,2205,2205,2205,0
20241204,162900,0,2205,2205,2205,2205,0
20241204,162800,0,2205,2205,2205,2205,0
20241204,162700,0,2205,2205,2205,2205,0
20241204,162600,0,2205,2205,2205,2205,0
20241204,162500,0,2205,2205,2205,2205,0
20241204,162400,0,2205,2205,2205,2205,0
20241204,162300,0,2205,2205,2205,2205,0
20241204,162200,0,2205,2205,2205,2205,0
20241204,162100,0,2205,2205,2205,2205,0
20241204,162000,0,2205,2205,2205,2205,0
20241204,161900,0,2205,2205,2205,2205,0
20241204,161800,0,2205,2205,2205,2205,0
20241204,161700,0,2205,2205,2205,2205,0
20241204,161600,0,2205,2205,2205,2205,0
20241204,161500,0,2205,2205,2205,2205,0
20241204,161400,0,2205,2205,2205,2205,0
20241204,161300,0,2205,2205,2205,2205,0
20241204,161200,0,2205,2205,2205,2205,0
20241204,161100,0,2205,2205,2205,2205,0
20241204,161000,0,2205,2205,2205,2205,0
20241204,160900,0,2205,2205,2205,2205,0
20241204,160800,0,2205,2205,2205,2205,0
20241204,160700,0,2205,2205,2205,2205,0
20241204,160600,0,2205,2205,2205,2205,0
20241204,160500,0,2205,2205,2205,2205,0
20241204,160400,0,2205,2205,2205,2205,0
20241204,160300,0,2205,2205,2205,2205,0
20241204,160200,0,2205,2205,2205,2205,0
20241204,160100,0,2205,2205,2205,2205,0
20241204,160000,0,2205,2205,2205,2205,0
20241204,155900,0,2205,2205,2205,2205,0
20241204,155800,0,2205,2205,2205,2205,0
20241204,155700,0,2205,2205,2205,2205,0
20241204,155600,0,2205,2205,2205,2205,0
20241204,155500,0,2205,2205,2205,2205,0
20241204,155400,0,2205,2205,2205,2205,0
20241204,155300,0,2205,2205,2205,2205,0
20241204,155200,0,2205,2205,2205,2205,0
20241204,155100,0,2205,2205,2205,2205,0
20241204,155000,0,2205,2205,2205,2205,0
20241204,154900,0,2205,2205,2205,2205,0
20241204,154800,0,2205,2205,2205,2205,0
20241204,154700,0,2205,2205,2205,2205,0
20241204,154600,0,2205,2205,2205,2205,0
20241204,154500,0,2205,2205,2205,2205,0
20241204,154400,0,2205,2205,2205,2205,0
20241204,154300,0,2205,2205,2205,2205,0
20241204,154200,0,2205,2205,2205,2205,0
20241204,154100,0,2205,2205,2205,2205,0
20241204,154000,0,2205,2205,2205,2205,0
20241204,153900,0,2205,2205,2205,2205,0
20241204,153800,0,2205,2205,2205,2205,0
20241204,153700,0,2205,2205,2205,2205,0
20241204,153600,0,2205,2205,2205,2205,0
20241204,153500,0,2205,2205,2205,2205,0
20241204,153400,0,2205,2205,2205,2205,0
20241204,153300,0,2205,2205,2205,2205,0
20241204,153200,0,2205,2205,2205,2205,0
20241204,153100,0,2205,2205,2205,2205,0
20241204,153000,0,2205,2205,2205,2205,0
20241204,152900,0,2205,2205,2205,2205,0
20241204,152800,0,2205,2205,2205,2205,0
20241204,152700,0,2205,2205,2205,2205,0
20241204,152600,0,2205,2205,2205,2205,0
20241204,152500,0,2205,2205,2205,2205,0
20241204,152400,0,2205,2205,2205,2205,0
20241204,152300,0,2205,2205,2205,2205,0
20241204,152200,0,2205,2205,2205,2205,0
20241204,152100,0,2205,2205,2205,2205,0
20241204,152000,0,2205,2205,2205,2205,0
20241204,151900,0,2205,2205,2205,2205,0
20241204,151800,0,2205,2205,2205,2205,0
20241204,151700,0,2205,2205,2205,2205,0
20241204,151600,0,2205,2205,2205,2205,0
20241204,151500,0,2205,2205,2205,2205,0
20241204,151400,0,2205,2205,2205,2205,0
20241204,151300,0,2205,2205,2205,2205,0
20241204,151200,0,2205,2205,2205,2205,0
20241204,151100,0,2205,2205,2205,2205,0
20241204,151000,0,2205,2205,2205,2205,0
20241204,150900,0,2205,2205,2205,2205,0
20241204,150800,0,2205,2205,2205,2205,0
20241204,150700,0,2205,2205,2205,2205,0
20241204,150600,0,2205,2205,2205,2205,0
20241204,150500,0,2205,2205,2205,2205,0
20241204,150400,0,2205,2205,2205,2205,0
20241204,150300,0,2205,2205,2205,2205,0
20241204,150200,0,2205,2205,2205,2205,0
20241204,150100,0,2205,2205,2205,2205,0
20241204,150000,0,2205,2205,2205,2205,0
20241204,145900,0,2205,2205,2205,2205,0
20241204,145800,0,2205,2205,2205,2205,0
20241204,145700,0,2205,2205,2205,2205,0
20241204,145600,0,2205,2205,2205,2205,0
20241204,145500,0,2205,2205,2205,2205,0
20241204,145400,0,2205,2205,2205,2205,0
20241204,145300,0,2205,2205,2205,2205,0
20241204,145200,0,2205,2205,2205,2205,0
20241204,145100,0,2205,2205,2205,2205,0
20241204,145000,0,2205,2205,2205,2205,0
20241204,144900,0,2205,2205,2205,2205,0
20241204,144800,0,2205,2205,2205,2205,0
20241204,144700,0,2205,2205,2205,2205,0
20241204,144600,0,2205,2205,2205,2205,0
20241204,144500,0,2205,2205,2205,2205,0
20241204,144400,0,2205,2205,2205,2205,0
20241204,144300,0,2205,2205,2205,2205,0
20241204,144200,0,2205,2205,2205,2205,0
20241204,144100,0,2205,2205,2205,2205,0
20241204,144000,0,2205,2205,2205,2205,0
20241204,143900,0,2205,2205,2205,2205,0
20241204,143800,0,2205,2205,2205,2205,0
20241204,143700,0,2205,2205,2205,2205,0
20241204,143600,0,2205,2205,2205,2205,0
20241204,143500,0,2205,2205,2205,2205,0
20241204,143400,0,2205,2205,2205,2205,0
20241204,143300,0,2205,2205,2205,2205,0
20241204,143200,0,2205,2205,2205,2205,0
20241204,143100,0,2205,2205,2205,2205,0
20241204,143000,0,2205,2205,2205,2205,0
20241204,142900,0,2205,2205,2205,2205,0
20241204,142800,0,2205,2205,2205,2205,0
20241204,142700,0,2205,2205,2205,2205,0
20241204,142600,0,2205,2205,2205,2205,0
20241204,142500,0,2205,2205,2205,2205,0
20241204,142400,0,2205,2205,2205,2205,0
20241204,142300,0,2205,2205,2205,2205,0
20241204,142200,0,2205,2205,2205,2205,0
20241204,142100,0,2205,2205,2205,2205,0
20241204,142000,0,2205,2205,2205,2205,0
20241204,141900,0,2205,2205,2205,2205,0
20241204,141800,0,2205,2205,2205,2205,0
20241204,141700,0,2205,2205,2205,2205,0
20241204,141600,0,2205,2205,2205,2205,0
20241204,141500,0,2205,2205,2205,2205,0
20241204,141400,0,2205,2205,2205,2205,0
20241204,141300,0,2205,2205,2205,2205,0
20241204,141200,0,2205,2205,2205,2205,0
20241204,141100,0,2205,2205,2205,2205,0
20241204,141000,0,2205,2205,2205,2205,0
20241204,140900,0,2205,2205,2205,2205,0
20241204,140800,0,2205,2205,2205,2205,0
20241204,140700,0,2205,2205,2205,2205,0
20241204,140600,0,2205,2205,2205,2205,0
20241204,140500,0,2205,2205,2205,2205,0
20241204,140400,0,2205,2205,2205,2205,0
20241204,140300,0,2205,2205,2205,2205,0
20241204,140200,0,2205,2205,2205,2205,0
20241204,140100,0,2205,2205,2205,2205,0
20241204,140000,0,2205,2205,2205,2205,0
20241204,135900,0,2205,2205,2205,2205,0
20241204,135800,0,2205,2205,2205,2205,0
20241204,135700,0,2205,2205,2205,2205,0
20241204,135600,0,2205,2205,2205,2205,0
20241204,135500,0,2205,2205,2205,2205,0
20241204,135400,0,2205,2205,2205,2205,0
20241204,135300,0,2205,2205,2205,2205,0
20241204,135200,0,2205,2205,2205,2205,0
20241204,135100,0,2205,2205,2205,2205,0
20241204,135000,0,2205,2205,2205,2205,0
20241204,134900,0,2205,2205,2205,2205,0
20241204,134800,0,2205,2205,2205,2205,0
20241204,134700,0,2205,2205,2205,2205,0
20241204,134600,0,2205,2205,2205,2205,0
20241204,134500,0,2205,2205,2205,2205,0
20241204,134400,0,2205,2205,2205,2205,0
20241204,134300,0,2205,2205,2205,2205,0
20241204,134200,0,2205,2205,2205,2205,0
20241204,134100,0,2205,2205,2205,2205,0
20241204,134000,0,2205,2205,2205,2205,0
20241204,133900,0,2205,2205,2205,2205,0
20241204,133800,0,2205,2205,2205,2205,0
20241204,133700,0,2205,2205,2205,2205,0
20241204,133600,0,2205,2205,2205,2205,0
20241204,133500,0,2205,2205,2205,2205,0
20241204,133400,0,2205,2205,2205,2205,0
20241204,133300,0,2205,2205,2205,2205,0
20241204,133200,0,2205,2205,2205,2205,0
20241204,133100,0,2205,2205,2205,2205,0
20241204,133000,0,2205,2205,2205,2205,0
20241204,132900,0,2205,2205,2205,2205,0
20241204,132800,0,2205,2205,2205,2205,0
20241204,132700,0,2205,2205,2205,2205,0
20241204,132600,0,2205,2205,2205,2205,0
20241204,132500,0,2205,2205,2205,2205,0
20241204,132400,0,2205,2205,2205,2205,0
20241204,132300,0,2205,2205,2205,2205,0
20241204,132200,0,2205,2205,2205,2205,0
20241204,132100,0,2205,2205,2205,2205,0
20241204,132000,0,2205,2205,2205,2205,0
20241204,131900,0,2205,2205,2205,2205,0
20241204,131800,0,2205,2205,2205,2205,0
20241204,131700,0,2205,2205,2205,2205,0
20241204,131600,0,2205,2205,2205,2205,0
20241204,131500,0,2205,2205,2205,2205,0
20241204,131400,0,2205,2205,2205,2205,0
20241204,131300,0,2205,2205,2205,2205,0
20241204,131200,0,2205,2205,2205,2205,0
20241204,131100,0,2205,2205,2205,2205,0
20241204,131000,0,2205,2205,2205,2205,0
20241204,130900,0,2205,2205,2205,2205,0
20241204,130800,0,2205,2205,2205,2205,0
20241204,130700,0,2205,2205,2205,2205,0
20241204,130600,0,2205,2205,2205,2205,0
20241204,130500,0,2205,2205,2205,2205,0
20241204,130400,0,2205,2205,2205,2205,0
20241204,130300,0,2205,2205,2205,2205,0
20241204,130200,0,2205,2205,2205,2205,0
20241204,130100,0,2205,2205,2205,2205,0
20241204,130000,0,2205,2205,2205,2205,0
20241204,125900,0,2205,2205,2205,2205,0
20241204,125800,0,2205,2205,2205,2205,0
20241204,125700,0,2205,2205,2205,2205,0
20241204,125600,0,2205,2205,2205,2205,0
20241204,125500,0,2205,2205,2205,2205,0
20241204,125400,0,2205,2205,2205,2205,0
20241204,125300,0,2205,2205,2205,2205,0
20241204,125200,0,2205,2205,2205,2205,0
20241204,125100,0,2205,2205,2205,2205,0
20241204,125000,0,2205,2205,2205,2205,0
20241204,124900,0,2205,2205,2205,2205,0
20241204,124800,0,2205,2205,2205,2205,0
20241204,124700,0,2205,2205,2205,2205,0
20241204,124600,0,2205,2205,2205,2205,0
20241204,124500,0,2205,2205,2205,2205,0
20241204,124400,0,2205,2205,2205,2205,0
20241204,124300,0,2205,2205,2205,2205,0
20241204,124200,0,2205,2205,2205,2205,0
20241204,124100,0,2205,2205,2205,2205,0
20241204,124000,0,2205,2205,2205,2205,0
20241204,123900,0,2205,2205,2205,2205,0
20241204,123800,0,2205,2205,2205,2205,0
20241204,123700,0,2205,2205,2205,2205,0
20241204,123600,0,2205,2205,2205,2205,0
20241204,123500,0,2205,2205,2205,2205,0
20241204,123400,0,2205,2205,2205,2205,0
20241204,123300,0,2205,2205,2205,2205,0
20241204,123200,0,2205,2205,2205,2205,0
20241204,123100,0,2205,2205,2205,2205,0
20241204,123000,0,2205,2205,2205,2205,0
20241204,122900,0,2205,2205,2205,2205,0
20241204,122800,0,2205,2205,2205,2205,0
20241204,122700,0,2205,2205,2205,2205,0
20241204,122600,0,2205,2205,2205,2205,0
20241204,122500,0,2205,2205,2205,2205,0
20241204,122400,0,2205,2205,2205,2205,0
20241204,122300,0,2205,2205,2205,2205,0
20241204,122200,0,2205,2205,2205,2205,0
20241204,122100,0,2205,2205,2205,2205,0
20241204,122000,0,2205,2205,2205,2205,0
20241204,121900,0,2205,2205,2205,2205,0
20241204,121800,0,2205,2205,2205,2205,0
20241204,121700,0,2205,2205,2205,2205,0
20241204,121600,0,2205,2205,2205,2205,0
20241204,121500,0,2205,2205,2205,2205,0
20241204,121400,0,2205,2205,2205,2205,0
20241204,121300,0,2205,2205,2205,2205,0
20241204,121200,0,2205,2205,2205,2205,0
20241204,121100,0,2205,2205,2205,2205,0
20241204,121000,0,2205,2205,2205,2205,0
20241204,120900,0,2205,2205,2205,2205,0
20241204,120800,0,2205,2205,2205,2205,0
20241204,120700,0,2205,2205,2205,2205,0
20241204,120600,0,2205,2205,2205,2205,0
20241204,120500,0,2205,2205,2205,2205,0
20241204,120400,0,2205,2205,2205,2205,0
20241204,120300,0,2205,2205,2205,2205,0
20241204,120200,0,2205,2205,2205,2205,0
20241204,120100,0,2205,2205,2205,2205,0
20241204,120000,0,2205,2205,2205,2205,0
20241204,115900,0,2205,2205,2205,2205,0
20241204,115800,0,2205,2205,2205,2205,0
20241204,115700,0,2205,2205,2205,2205,0
20241204,115600,0,2205,2205,2205,2205,0
20241204,115500,0,2205,2205,2205,2205,0
20241204,115400,0,2205,2205,2205,2205,0
20241204,115300,0,2205,2205,2205,2205,0
20241204,115200,0,2205,2205,2205,2205,0
20241204,115100,0,2205,2205,2205,2205,0
20241204,115000,0,2205,2205,2205,2205,0
20241204,114900,0,2205,2205,2205,2205,0
20241204,114800,0,2205,2205,2205,2205,0
20241204,114700,0,2205,2205,2205,2205,0
20241204,114600,0,2205,2205,2205,2205,0
20241204,114500,0,2205,2205,2205,2205,0
20241204,114400,0,2205,2205,2205,2205,0
20241204,114300,0,2205,2205,2205,2205,0
20241204,114200,0,2205,2205,2205,2205,0
20241204,114100,0,2205,2205,2205,2205,0
20241204,114000,0,2205,2205,2205,2205,0
20241204,113900,0,2205,2205,2205,2205,0
20241204,113800,0,2205,2205,2205,2205,0
20241204,113700,0,2205,2205,2205,2205,0
20241204,113600,0,2205,2205,2205,2205,0
20241204,113500,0,2205,2205,2205,2205,0
20241204,113400,0,2205,2205,2205,2205,0
20241204,113300,0,2205,2205,2205,2205,0
20241204,113200,0,2205,2205,2205,2205,0
20241204,113100,0,2205,2205,2205,2205,0
20241204,113000,0,2205,2205,2205,2205,0
20241204,112900,0,2205,2205,2205,2205,0
20241204,112800,0,2205,2205,2205,2205,0
20241204,112700,0,2205,2205,2205,2205,0
20241204,112600,0,2205,2205,2205,2205,0
20241204,112500,0,2205,2205,2205,2205,0
20241204,112400,0,2205,2205,2205,2205,0
20241204,112300,0,2205,2205,2205,2205,0
20241204,112200,0,2205,2205,2205,2205,0
20241204,112100,0,2205,2205,2205,2205,0
20241204,112000,0,2205,2205,2205,2205,0
20241204,111900,0,2205,2205,2205,2205,0
20241204,111800,0,2205,2205,2205,2205,0
20241204,111700,0,2205,2205,2205,2205,0
20241204,111600,0,2205,2205,2205,2205,0
20241204,111500,0,2205,2205,2205,2205,0
20241204,111400,0,2205,2205,2205,2205,0
20241204,111300,0,2205,2205,2205,2205,0
20241204,111200,0,2205,2205,2205,2205,0
20241204,111100,0,2205,2205,2205,2205,0
20241204,111000,0,2205,2205,2205,2205,0
20241204,110900,0,2205,2205,2205,2205,0
20241204,110800,0,2205,2205,2205,2205,0
20241204,110700,0,2205,2205,2205,2205,0
20241204,110600,0,2205,2205,2205,2205,0
20241204,110500,0,2205,2205,2205,2205,0
20241204,110400,0,2205,2205,2205,2205,0
20241204,110300,0,2205,2205,2205,2205,0
20241204,110200,0,2205,2205,2205,2205,0
20241204,110100,0,2205,2205,2205,2205,0
20241204,110000,0,2205,2205,2205,2205,0
20241204,105900,0,2205,2205,2205,2205,0
20241204,105800,0,2205,2205,2205,2205,0
20241204,105700,0,2205,2205,2205,2205,0
20241204,105600,0,2205,2205,2205,2205,0
20241204,105500,0,2205,2205,2205,2205,0
20241204,105400,0,2205,2205,2205,2205,0
20241204,105300,0,2205,2205,2205,2205,0
20241204,105200,0,2205,2205,2205,2205,0
20241204,105100,0,2205,2205,2205,2205,0
20241204,105000,0,2205,2205,2205,2205,0
20241204,104900,0,2205,2205,2205,2205,0
20241204,104800,0,2205,2205,2205,2205,0
20241204,104700,0,2205,2205,2205,2205,0
20241204,104600,0,2205,2205,2205,2205,0
20241204,104500,0,2205,2205,2205,2205,0
20241204,104400,0,2205,2205,2205,2205,0
20241204,104300,0,2205,2205,2205,2205,0
20241204,104200,0,2205,2205,2205,2205,0
20241204,104100,0,2205,2205,2205,2205,0
20241204,104000,0,2205,2205,2205,2205,0
20241204,103900,0,2205,2205,2205,2205,0
20241204,103800,0,2205,2205,2205,2205,0
20241204,103700,0,2205,2205,2205,2205,0
20241204,103600,0,2205,2205,2205,2205,0
20241204,103500,0,2205,2205,2205,2205,0
20241204,103400,0,2205,2205,2205,2205,0
20241204,103300,0,2205,2205,2205,2205,0
20241204,103200,0,2205,2205,2205,2205,0
20241204,103100,0,2205,2205,2205,2205,0
20241204,103000,0,2205,2205,2205,2205,0
20241204,102900,0,2205,2205,2205,2205,0
20241204,102800,0,2205,2205,2205,2205,0
20241204,102700,0,2205,2205,2205,2205,0
20241204,102600,0,2205,2205,2205,2205,0
20241204,102500,0,2205,2205,2205,2205,0
20241204,102400,0,2205,2205,2205,2205,0
20241204,102300,0,2205,2205,2205,2205,0
20241204,102200,0,2205,2205,2205,2205,0
20241204,102100,0,2205,2205,2205,2205,0
20241204,102000,0,2205,2205,2205,2205,0
20241204,101900,0,2205,2205,2205,2205,0
20241204,101800,0,2205,2205,2205,2205,0
20241204,101700,0,2205,2205,2205,2205,0
20241204,101600,0,2205,2205,2205,2205,0
20241204,101500,0,2205,2205,2205,2205,0
20241204,101400,0,2205,2205,2205,2205,0
20241204,101300,0,2205,2205,2205,2205,0
20241204,101200,0,2205,2205,2205,2205,0
20241204,101100,0,2205,2205,2205,2205,0
20241204,101000,0,2205,2205,2205,2205,0
20241204,100900,0,2205,2205,2205,2205,0
20241204,100800,0,2205,2205,2205,2205,0
20241204,100700,0,2205,2205,2205,2205,0
20241204,100600,0,2205,2205,2205,2205,0
20241204,100500,0,2205,2205,2205,2205,0
20241204,100400,0,2205,2205,2205,2205,0
20241204,100300,0,2205,2205,2205,2205,0
20241204,100200,0,2205,2205,2205,2205,0
20241204,100100,0,2205,2205,2205,2205,0
20241204,100000,0,2205,2205,2205,2205,0
20241204,095900,0,2205,2205,2205,2205,0
20241204,095800,0,2205,2205,2205,2205,0
20241204,095700,0,2205,2205,2205,2205,0
20241204,095600,0,2205,2205,2205,2205,0
20241204,095500,0,2205,2205,2205,2205,0
20241204,095400,0,2205,2205,2205,2205,0
20241204,095300,0,2205,2205,2205,2205,0
20241204,095200,0,2205,2205,2205,2205,0
20241204,095100,0,2205,2205,2205,2205,0
20241204,095000,0,2205,2205,2205,2205,0
20241204,094900,0,2205,2205,2205,2205,0
20241204,094800,0,2205,2205,2205,2205,0
20241204,094700,0,2205,2205,2205,2205,0
20241204,094600,0,2205,2205,2205,2205,0
20241204,094500,0,2205,2205,2205,2205,0
20241204,094400,0,2205,2205,2205,2205,0
20241204,094300,0,2205,2205,2205,2205,0
20241204,094200,0,2205,2205,2205,2205,0
20241204,094100,0,2205,2205,2205,2205,0
20241204,094000,0,2205,2205,2205,2205,0
20241204,093900,0,2205,2205,2205,2205,0
20241204,093800,0,2205,2205,2205,2205,0
20241204,093700,0,2205,2205,2205,2205,0
20241204,093600,0,2205,2205,2205,2205,0
20241204,093500,0,2205,2205,2205,2205,0
20241204,093400,0,2205,2205,2205,2205,0
20241204,093300,0,2205,2205,2205,2205,0
20241204,093200,0,2205,2205,2205,2205,0
20241204,093100,0,2205,2205,2205,2205,0
20241204,093000,0,2205,2205,2205,2205,0
20241204,092900,0,2205,2205,2205,2205,0
20241204,092800,0,2205,2205,2205,2205,0
20241204,092700,0,2205,2205,2205,2205,0
20241204,092600,0,2205,2205,2205,2205,0
20241204,092500,0,2205,2205,2205,2205,0
20241204,092400,0,2205,2205,2205,2205,0
20241204,092300,0,2205,2205,2205,2205,0
20241204,092200,0,2205,2205,2205,2205,0
20241204,092100,0,2205,2205,2205,2205,0
20241204,092000,0,2205,2205,2205,2205,0
20241204,091900,0,2205,2205,2205,2205,0
20241204,091800,0,2205,2205,2205,2205,0
20241204,091700,0,2205,2205,2205,2205,0
20241204,091600,0,2205,2205,2205,2205,0
20241204,091500,0,2205,2205,2205,2205,0
20241204,091400,0,2205,2205,2205,2205,0
20241204,091300,0,2205,2205,2205,2205,0
20241204,091200,0,2205,2205,2205,2205,0
20241204,091100,0,2205,2205,2205,2205,0
20241204,091000,0,2205,2205,2205,2205,0
20241204,090900,0,2205,2205,2205,2205,0
20241204,090800,0,2205,2205,2205,2205,0
20241204,090700,0,2205,2205,2205,2205,0
20241204,090600,0,2205,2205,2205,2205,0
20241204,090500,0,2205,2205,2205,2205,0
20241204,090400,0,2205,2205,2205,2205,0
20241204,090300,0,2205,2205,2205,2205,0
20241204,090200,0,2205,2205,2205,2205,0
20241204,090100,0,2205,2205,2205,2205,0
20241204,090000,0,2205,2205,2205,2205,0