KissMeData/266350/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,205200,380559,400,400,400,400,500
20241212,205100,380559,400,400,400,400,0
20241212,205000,380559,400,400,400,400,0
20241212,204900,380559,400,400,400,400,0
20241212,204800,380559,400,400,400,400,0
20241212,204700,380559,400,400,400,400,0
20241212,204600,380559,400,400,400,400,0
20241212,204500,380559,400,400,400,400,0
20241212,204400,380559,400,400,400,400,0
20241212,204300,380559,400,400,400,400,0
20241212,204200,380559,400,400,400,400,0
20241212,204100,380559,400,400,400,400,0
20241212,204000,380559,400,400,400,400,0
20241212,203900,380559,400,400,400,400,0
20241212,203800,380559,400,400,400,400,0
20241212,203700,380559,400,400,400,400,0
20241212,203600,380559,400,400,400,400,0
20241212,203500,380559,400,400,400,400,0
20241212,203400,380559,400,400,400,400,0
20241212,203300,380559,400,400,400,400,0
20241212,203200,380559,400,400,400,400,0
20241212,203100,380559,400,400,400,400,0
20241212,203000,380559,400,400,400,400,0
20241212,202900,380559,400,400,400,400,0
20241212,202800,380559,400,400,400,400,0
20241212,202700,380559,400,400,400,400,0
20241212,202600,380559,400,400,400,400,0
20241212,202500,380559,400,400,400,400,0
20241212,202400,380559,400,400,400,400,0
20241212,202300,380559,400,400,400,400,0
20241212,202200,380559,400,400,400,400,500
20241212,202100,380559,400,400,400,400,0
20241212,202000,380559,400,400,400,400,0
20241212,201900,380559,400,400,400,400,0
20241212,201800,380559,400,400,400,400,0
20241212,201700,380559,400,400,400,400,0
20241212,201600,380559,400,400,400,400,0
20241212,201500,380559,400,400,400,400,0
20241212,201400,380559,400,400,400,400,0
20241212,201300,380559,400,400,400,400,0
20241212,201200,380559,400,400,400,400,0
20241212,201100,380559,400,400,400,400,0
20241212,201000,380559,400,400,400,400,0
20241212,200900,380559,400,400,400,400,0
20241212,200800,380559,400,400,400,400,0
20241212,200700,380559,400,400,400,400,0
20241212,200600,380559,400,400,400,400,0
20241212,200500,380559,400,400,400,400,0
20241212,200400,380559,400,400,400,400,0
20241212,200300,380559,400,400,400,400,0
20241212,200200,380559,400,400,400,400,0
20241212,200100,380559,400,400,400,400,0
20241212,200000,380559,400,400,400,400,0
20241212,195900,380559,400,400,400,400,0
20241212,195800,380559,400,400,400,400,0
20241212,195700,380559,400,400,400,400,0
20241212,195600,380559,400,400,400,400,0
20241212,195500,380559,400,400,400,400,0
20241212,195400,380559,400,400,400,400,0
20241212,195300,380559,400,400,400,400,0
20241212,195200,380559,400,400,400,400,500
20241212,195100,380559,400,400,400,400,0
20241212,195000,380559,400,400,400,400,0
20241212,194900,380559,400,400,400,400,0
20241212,194800,380559,400,400,400,400,0
20241212,194700,380559,400,400,400,400,0
20241212,194600,380559,400,400,400,400,0
20241212,194500,380559,400,400,400,400,0
20241212,194400,380559,400,400,400,400,0
20241212,194300,380559,400,400,400,400,0
20241212,194200,380559,400,400,400,400,0
20241212,194100,380559,400,400,400,400,0
20241212,194000,380559,400,400,400,400,0
20241212,193900,380559,400,400,400,400,0
20241212,193800,380559,400,400,400,400,0
20241212,193700,380559,400,400,400,400,0
20241212,193600,380559,400,400,400,400,0
20241212,193500,380559,400,400,400,400,0
20241212,193400,380559,400,400,400,400,0
20241212,193300,380559,400,400,400,400,0
20241212,193200,380559,400,400,400,400,0
20241212,193100,380559,400,400,400,400,0
20241212,193000,380559,400,400,400,400,0
20241212,192900,380559,400,400,400,400,0
20241212,192800,380559,400,400,400,400,0
20241212,192700,380559,400,400,400,400,0
20241212,192600,380559,400,400,400,400,0
20241212,192500,380559,400,400,400,400,0
20241212,192400,380559,400,400,400,400,0
20241212,192300,380559,400,400,400,400,0
20241212,192200,380559,400,400,400,400,500
20241212,192100,380559,400,400,400,400,0
20241212,192000,380559,400,400,400,400,0
20241212,191900,380559,400,400,400,400,0
20241212,191800,380559,400,400,400,400,0
20241212,191700,380559,400,400,400,400,0
20241212,191600,380559,400,400,400,400,0
20241212,191500,380559,400,400,400,400,0
20241212,191400,380559,400,400,400,400,0
20241212,191300,380559,400,400,400,400,0
20241212,191200,380559,400,400,400,400,0
20241212,191100,380559,400,400,400,400,0
20241212,191000,380559,400,400,400,400,0
20241212,190900,380559,400,400,400,400,0
20241212,190800,380559,400,400,400,400,0
20241212,190700,380559,400,400,400,400,0
20241212,190600,380559,400,400,400,400,0
20241212,190500,380559,400,400,400,400,0
20241212,190400,380559,400,400,400,400,0
20241212,190300,380559,400,400,400,400,0
20241212,190200,380559,400,400,400,400,0
20241212,190100,380559,400,400,400,400,0
20241212,190000,380559,400,400,400,400,0
20241212,185900,380559,400,400,400,400,0
20241212,185800,380559,400,400,400,400,0
20241212,185700,380559,400,400,400,400,0
20241212,185600,380559,400,400,400,400,0
20241212,185500,380559,400,400,400,400,0
20241212,185400,380559,400,400,400,400,0
20241212,185300,380559,400,400,400,400,0
20241212,185200,380559,400,400,400,400,500
20241212,185100,380559,400,400,400,400,0
20241212,185000,380559,400,400,400,400,0
20241212,184900,380559,400,400,400,400,0
20241212,184800,380559,400,400,400,400,0
20241212,184700,380559,400,400,400,400,0
20241212,184600,380559,400,400,400,400,0
20241212,184500,380559,400,400,400,400,0
20241212,184400,380559,400,400,400,400,0
20241212,184300,380559,400,400,400,400,0
20241212,184200,380559,400,400,400,400,0
20241212,184100,380559,400,400,400,400,0
20241212,184000,380559,400,400,400,400,0
20241212,183900,380559,400,400,400,400,0
20241212,183800,380559,400,400,400,400,0
20241212,183700,380559,400,400,400,400,0
20241212,183600,380559,400,400,400,400,0
20241212,183500,380559,400,400,400,400,0
20241212,183400,380559,400,400,400,400,0
20241212,183300,380559,400,400,400,400,0
20241212,183200,380559,400,400,400,400,0
20241212,183100,380559,400,400,400,400,0
20241212,183000,380559,400,400,400,400,0
20241212,182900,380559,400,400,400,400,0
20241212,182800,380559,400,400,400,400,0
20241212,182700,380559,400,400,400,400,0
20241212,182600,380559,400,400,400,400,0
20241212,182500,380559,400,400,400,400,0
20241212,182400,380559,400,400,400,400,0
20241212,182300,380559,400,400,400,400,0
20241212,182200,380559,400,400,400,400,500
20241212,182100,380559,400,400,400,400,0
20241212,182000,380559,400,400,400,400,0
20241212,181900,380559,400,400,400,400,0
20241212,181800,380559,400,400,400,400,0
20241212,181700,380559,400,400,400,400,0
20241212,181600,380559,400,400,400,400,0
20241212,181500,380559,400,400,400,400,0
20241212,181400,380559,400,400,400,400,0
20241212,181300,380559,400,400,400,400,0
20241212,181200,380559,400,400,400,400,0
20241212,181100,380559,400,400,400,400,0
20241212,181000,380559,400,400,400,400,0
20241212,180900,380559,400,400,400,400,0
20241212,180800,380559,400,400,400,400,0
20241212,180700,380559,400,400,400,400,0
20241212,180600,380559,400,400,400,400,0
20241212,180500,380559,400,400,400,400,0
20241212,180400,380559,400,400,400,400,0
20241212,180300,380559,400,400,400,400,0
20241212,180200,380559,400,400,400,400,0
20241212,180100,380559,400,400,400,400,0
20241212,180000,380559,400,400,400,400,0
20241212,175900,380559,400,400,400,400,0
20241212,175800,380559,400,400,400,400,0
20241212,175700,380559,400,400,400,400,0
20241212,175600,380559,400,400,400,400,0
20241212,175500,380559,400,400,400,400,0
20241212,175400,380559,400,400,400,400,0
20241212,175300,380559,400,400,400,400,0
20241212,175200,380559,400,400,400,400,500
20241212,175100,380559,400,400,400,400,0
20241212,175000,380559,400,400,400,400,0
20241212,174900,380559,400,400,400,400,0
20241212,174800,380559,400,400,400,400,0
20241212,174700,380559,400,400,400,400,0
20241212,174600,380559,400,400,400,400,0
20241212,174500,380559,400,400,400,400,0
20241212,174400,380559,400,400,400,400,0
20241212,174300,380559,400,400,400,400,0
20241212,174200,380559,400,400,400,400,0
20241212,174100,380559,400,400,400,400,0
20241212,174000,380559,400,400,400,400,0
20241212,173900,380559,400,400,400,400,0
20241212,173800,380559,400,400,400,400,0
20241212,173700,380559,400,400,400,400,0
20241212,173600,380559,400,400,400,400,0
20241212,173500,380559,400,400,400,400,0
20241212,173400,380559,400,400,400,400,0
20241212,173300,380559,400,400,400,400,0
20241212,173200,380559,400,400,400,400,0
20241212,173100,380559,400,400,400,400,0
20241212,173000,380559,400,400,400,400,0
20241212,172900,380559,400,400,400,400,0
20241212,172800,380559,400,400,400,400,0
20241212,172700,380559,400,400,400,400,0
20241212,172600,380559,400,400,400,400,0
20241212,172500,380559,400,400,400,400,0
20241212,172400,380559,400,400,400,400,0
20241212,172300,380559,400,400,400,400,0
20241212,172200,380559,400,400,400,400,500
20241212,172100,380559,400,400,400,400,0
20241212,172000,380559,400,400,400,400,0
20241212,171900,380559,400,400,400,400,0
20241212,171800,380559,400,400,400,400,0
20241212,171700,380559,400,400,400,400,0
20241212,171600,380559,400,400,400,400,0
20241212,171500,380559,400,400,400,400,0
20241212,171400,380559,400,400,400,400,0
20241212,171300,380559,400,400,400,400,0
20241212,171200,380559,400,400,400,400,0
20241212,171100,380559,400,400,400,400,0
20241212,171000,380559,400,400,400,400,0
20241212,170900,380559,400,400,400,400,0
20241212,170800,380559,400,400,400,400,0
20241212,170700,380559,400,400,400,400,0
20241212,170600,380559,400,400,400,400,0
20241212,170500,380559,400,400,400,400,0
20241212,170400,380559,400,400,400,400,0
20241212,170300,380559,400,400,400,400,0
20241212,170200,380559,400,400,400,400,0
20241212,170100,380559,400,400,400,400,0
20241212,170000,380559,400,400,400,400,0
20241212,165900,380559,400,400,400,400,0
20241212,165800,380559,400,400,400,400,0
20241212,165700,380559,400,400,400,400,0
20241212,165600,380559,400,400,400,400,0
20241212,165500,380559,400,400,400,400,0
20241212,165400,380559,400,400,400,400,0
20241212,165300,380559,400,400,400,400,0
20241212,165200,380559,400,400,400,400,500
20241212,165100,380559,400,400,400,400,0
20241212,165000,380559,400,400,400,400,0
20241212,164900,380559,400,400,400,400,0
20241212,164800,380559,400,400,400,400,0
20241212,164700,380559,400,400,400,400,0
20241212,164600,380559,400,400,400,400,0
20241212,164500,380559,400,400,400,400,0
20241212,164400,380559,400,400,400,400,0
20241212,164300,380559,400,400,400,400,0
20241212,164200,380559,400,400,400,400,0
20241212,164100,380559,400,400,400,400,0
20241212,164000,380559,400,400,400,400,0
20241212,163900,380559,400,400,400,400,0
20241212,163800,380559,400,400,400,400,0
20241212,163700,380559,400,400,400,400,0
20241212,163600,380559,400,400,400,400,0
20241212,163500,380559,400,400,400,400,0
20241212,163400,380559,400,400,400,400,0
20241212,163300,380559,400,400,400,400,0
20241212,163200,380559,400,400,400,400,0
20241212,163100,380559,400,400,400,400,0
20241212,163000,380559,400,400,400,400,0
20241212,162900,380559,400,400,400,400,0
20241212,162800,380559,400,400,400,400,0
20241212,162700,380559,400,400,400,400,0
20241212,162600,380559,400,400,400,400,0
20241212,162500,380559,400,400,400,400,0
20241212,162400,380559,400,400,400,400,0
20241212,162300,380559,400,400,400,400,0
20241212,162200,380559,400,400,400,400,500
20241212,162100,380559,400,400,400,400,0
20241212,162000,380559,400,400,400,400,0
20241212,161900,380559,400,400,400,400,0
20241212,161800,380559,400,400,400,400,0
20241212,161700,380559,400,400,400,400,0
20241212,161600,380559,400,400,400,400,0
20241212,161500,380559,400,400,400,400,0
20241212,161400,380559,400,400,400,400,0
20241212,161300,380559,400,400,400,400,0
20241212,161200,380559,400,400,400,400,0
20241212,161100,380559,400,400,400,400,0
20241212,161000,380559,400,400,400,400,0
20241212,160900,380559,400,400,400,400,0
20241212,160800,380559,400,400,400,400,0
20241212,160700,380559,400,400,400,400,0
20241212,160600,380559,400,400,400,400,0
20241212,160500,380559,400,400,400,400,0
20241212,160400,380559,400,400,400,400,0
20241212,160300,380559,400,400,400,400,0
20241212,160200,380559,400,400,400,400,0
20241212,160100,380559,400,400,400,400,0
20241212,160000,380559,400,400,400,400,0
20241212,155900,380559,400,400,400,400,0
20241212,155800,380559,400,400,400,400,0
20241212,155700,380559,400,400,400,400,0
20241212,155600,380559,400,400,400,400,0
20241212,155500,380559,400,400,400,400,0
20241212,155400,380559,400,400,400,400,0
20241212,155300,380559,400,400,400,400,0
20241212,155200,380559,400,400,400,400,500
20241212,155100,380559,400,400,400,400,0
20241212,155000,380559,400,400,400,400,0
20241212,154900,380559,400,400,400,400,0
20241212,154800,380559,400,400,400,400,0
20241212,154700,380559,400,400,400,400,0
20241212,154600,380559,400,400,400,400,0
20241212,154500,380559,400,400,400,400,0
20241212,154400,380559,400,400,400,400,0
20241212,154300,380559,400,400,400,400,0
20241212,154200,380559,400,400,400,400,0
20241212,154100,380559,400,400,400,400,0
20241212,154000,380559,400,400,400,400,0
20241212,153900,380559,400,400,400,400,0
20241212,153800,380559,400,400,400,400,0
20241212,153700,380559,400,400,400,400,0
20241212,153600,380559,400,400,400,400,0
20241212,153500,380559,400,400,400,400,0
20241212,153400,380559,400,400,400,400,0
20241212,153300,380559,400,400,400,400,0
20241212,153200,380559,400,400,400,400,0
20241212,153100,380559,400,400,400,400,0
20241212,153000,380559,400,400,400,400,0
20241212,152900,380559,400,400,400,400,0
20241212,152800,380559,400,400,400,400,0
20241212,152700,380559,400,400,400,400,0
20241212,152600,380559,400,400,400,400,0
20241212,152500,380559,400,400,400,400,0
20241212,152400,380559,400,400,400,400,0
20241212,152300,380559,400,400,400,400,0
20241212,152200,380559,400,400,400,400,0
20241212,152100,380559,400,400,400,400,0
20241212,152000,380559,400,400,400,400,0
20241212,151900,380559,400,400,400,400,0
20241212,151800,380559,400,400,400,400,0
20241212,151700,380559,400,400,400,400,0
20241212,151600,380559,400,400,400,400,0
20241212,151500,380559,400,400,400,400,0
20241212,151400,380559,400,400,400,400,0
20241212,151300,380559,400,400,400,400,0
20241212,151200,380559,400,400,400,400,0
20241212,151100,380559,400,400,400,400,0
20241212,151000,380559,400,400,400,400,0
20241212,150900,380559,400,400,400,400,0
20241212,150800,380559,400,400,400,400,0
20241212,150700,380559,400,400,400,400,0
20241212,150600,380559,400,400,400,400,0
20241212,150500,380559,400,400,400,400,0
20241212,150400,380559,400,400,400,400,0
20241212,150300,380559,400,400,400,400,0
20241212,150200,380559,400,400,400,400,0
20241212,150100,380559,400,400,400,400,0
20241212,150000,380559,400,400,400,400,0
20241212,145900,380559,400,400,400,400,0
20241212,145800,380559,400,400,400,400,0
20241212,145700,380559,400,400,400,400,0
20241212,145600,380559,400,400,400,400,0
20241212,145500,380559,400,400,400,400,0
20241212,145400,380559,400,400,400,400,0
20241212,145300,380559,400,400,400,400,0
20241212,145200,380559,400,400,400,400,0
20241212,145100,380559,400,400,400,400,0
20241212,145000,380559,400,400,400,400,0
20241212,144900,380559,400,400,400,400,0
20241212,144800,380559,400,400,400,400,0
20241212,144700,380559,400,400,400,400,0
20241212,144600,380559,400,400,400,400,0
20241212,144500,380559,400,400,400,400,0
20241212,144400,380559,400,400,400,400,0
20241212,144300,380559,400,400,400,400,0
20241212,144200,380559,400,400,400,400,0
20241212,144100,380559,400,400,400,400,0
20241212,144000,380559,400,400,400,400,0
20241212,143900,380559,400,400,400,400,0
20241212,143800,380559,400,400,400,400,0
20241212,143700,380559,400,400,400,400,0
20241212,143600,380559,400,400,400,400,0
20241212,143500,380559,400,400,400,400,0
20241212,143400,380559,400,400,400,400,0
20241212,143300,380559,400,400,400,400,0
20241212,143200,380559,400,400,400,400,0
20241212,143100,380559,400,400,400,400,0
20241212,143000,380559,400,400,400,400,0
20241212,142900,380559,400,400,400,400,0
20241212,142800,380559,400,400,400,400,0
20241212,142700,380559,400,400,400,400,0
20241212,142600,380559,400,400,400,400,0
20241212,142500,380559,400,400,400,400,0
20241212,142400,380559,400,400,400,400,0
20241212,142300,380559,400,400,400,400,0
20241212,142200,380559,400,400,400,400,0
20241212,142100,380559,400,400,400,400,0
20241212,142000,380559,400,400,400,400,0
20241212,141900,380559,400,400,400,400,0
20241212,141800,380559,400,400,400,400,0
20241212,141700,380559,400,400,400,400,0
20241212,141600,380559,400,400,400,400,0
20241212,141500,380559,400,400,400,400,0
20241212,141400,380559,400,400,400,400,0
20241212,141300,380559,400,400,400,400,0
20241212,141200,380559,400,400,400,400,0
20241212,141100,380559,400,400,400,400,0
20241212,141000,380559,400,400,400,400,0
20241212,140900,380559,400,400,400,400,0
20241212,140800,380559,400,400,400,400,0
20241212,140700,380559,400,400,400,400,0
20241212,140600,380559,400,400,400,400,0
20241212,140500,380559,400,400,400,400,0
20241212,140400,380559,400,400,400,400,0
20241212,140300,380559,400,400,400,400,0
20241212,140200,380559,400,400,400,400,0
20241212,140100,380559,400,400,400,400,0
20241212,140000,380559,400,400,400,400,0
20241212,135900,380559,400,400,400,400,0
20241212,135800,380559,400,400,400,400,0
20241212,135700,380559,400,400,400,400,0
20241212,135600,380559,400,400,400,400,0
20241212,135500,380559,400,400,400,400,0
20241212,135400,380559,400,400,400,400,0
20241212,135300,380559,400,400,400,400,0
20241212,135200,380559,400,400,400,400,0
20241212,135100,380559,400,400,400,400,0
20241212,135000,380559,400,400,400,400,0
20241212,134900,380559,400,400,400,400,0
20241212,134800,380559,400,400,400,400,0
20241212,134700,380559,400,400,400,400,0
20241212,134600,380559,400,400,400,400,0
20241212,134500,380559,400,400,400,400,0
20241212,134400,380559,400,400,400,400,0
20241212,134300,380559,400,400,400,400,0
20241212,134200,380559,400,400,400,400,0
20241212,134100,380559,400,400,400,400,0
20241212,134000,380559,400,400,400,400,0
20241212,133900,380559,400,400,400,400,0
20241212,133800,380559,400,400,400,400,0
20241212,133700,380559,400,400,400,400,0
20241212,133600,380559,400,400,400,400,0
20241212,133500,380559,400,400,400,400,0
20241212,133400,380559,400,400,400,400,0
20241212,133300,380559,400,400,400,400,0
20241212,133200,380559,400,400,400,400,0
20241212,133100,380559,400,400,400,400,0
20241212,133000,380559,400,400,400,400,0
20241212,132900,380559,400,400,400,400,0
20241212,132800,380559,400,400,400,400,0
20241212,132700,380559,400,400,400,400,0
20241212,132600,380559,400,400,400,400,0
20241212,132500,380559,400,400,400,400,0
20241212,132400,380559,400,400,400,400,0
20241212,132300,380559,400,400,400,400,0
20241212,132200,380559,400,400,400,400,0
20241212,132100,380559,400,400,400,400,0
20241212,132000,380559,400,400,400,400,0
20241212,131900,380559,400,400,400,400,0
20241212,131800,380559,400,400,400,400,0
20241212,131700,380559,400,400,400,400,0
20241212,131600,380559,400,400,400,400,0
20241212,131500,380559,400,400,400,400,0
20241212,131400,380559,400,400,400,400,0
20241212,131300,380559,400,400,400,400,0
20241212,131200,380559,400,400,400,400,0
20241212,131100,380559,400,400,400,400,0
20241212,131000,380559,400,400,400,400,0
20241212,130900,380559,400,400,400,400,0
20241212,130800,380559,400,400,400,400,0
20241212,130700,380559,400,400,400,400,0
20241212,130600,380559,400,400,400,400,0
20241212,130500,380559,400,400,400,400,0
20241212,130400,380559,400,400,400,400,0
20241212,130300,380559,400,400,400,400,0
20241212,130200,380559,400,400,400,400,0
20241212,130100,380559,400,400,400,400,0
20241212,130000,380559,400,400,400,400,0
20241212,125900,380559,400,400,400,400,0
20241212,125800,380559,400,400,400,400,0
20241212,125700,380559,400,400,400,400,0
20241212,125600,380559,400,400,400,400,0
20241212,125500,380559,400,400,400,400,0
20241212,125400,380559,400,400,400,400,0
20241212,125300,380559,400,400,400,400,0
20241212,125200,380559,400,400,400,400,0
20241212,125100,380559,400,400,400,400,0
20241212,125000,380559,400,400,400,400,0
20241212,124900,380559,400,400,400,400,0
20241212,124800,380559,400,400,400,400,0
20241212,124700,380559,400,400,400,400,0
20241212,124600,380559,400,400,400,400,0
20241212,124500,380559,400,400,400,400,0
20241212,124400,380559,400,400,400,400,0
20241212,124300,380559,400,400,400,400,0
20241212,124200,380559,400,400,400,400,0
20241212,124100,380559,400,400,400,400,0
20241212,124000,380559,400,400,400,400,0
20241212,123900,380559,400,400,400,400,0
20241212,123800,380559,400,400,400,400,0
20241212,123700,380559,400,400,400,400,0
20241212,123600,380559,400,400,400,400,0
20241212,123500,380559,400,400,400,400,0
20241212,123400,380559,400,400,400,400,0
20241212,123300,380559,400,400,400,400,0
20241212,123200,380559,400,400,400,400,0
20241212,123100,380559,400,400,400,400,0
20241212,123000,380559,400,400,400,400,0
20241212,122900,380559,400,400,400,400,0
20241212,122800,380559,400,400,400,400,0
20241212,122700,380559,400,400,400,400,0
20241212,122600,380559,400,400,400,400,0
20241212,122500,380559,400,400,400,400,0
20241212,122400,380559,400,400,400,400,0
20241212,122300,380559,400,400,400,400,0
20241212,122200,380559,400,400,400,400,0
20241212,122100,380559,400,400,400,400,0
20241212,122000,380559,400,400,400,400,0
20241212,121900,380559,400,400,400,400,0
20241212,121800,380559,400,400,400,400,0
20241212,121700,380559,400,400,400,400,0
20241212,121600,380559,400,400,400,400,0
20241212,121500,380559,400,400,400,400,0
20241212,121400,380559,400,400,400,400,0
20241212,121300,380559,400,400,400,400,0
20241212,121200,380559,400,400,400,400,0
20241212,121100,380559,400,400,400,400,0
20241212,121000,380559,400,400,400,400,0
20241212,120900,380559,400,400,400,400,0
20241212,120800,380559,400,400,400,400,0
20241212,120700,380559,400,400,400,400,0
20241212,120600,380559,400,400,400,400,0
20241212,120500,380559,400,400,400,400,0
20241212,120400,380559,400,400,400,400,0
20241212,120300,380559,400,400,400,400,0
20241212,120200,380559,400,400,400,400,0
20241212,120100,380559,400,400,400,400,0
20241212,120000,380559,400,400,400,400,0
20241212,115900,380559,400,400,400,400,0
20241212,115800,380559,400,400,400,400,0
20241212,115700,380559,400,400,400,400,0
20241212,115600,380559,400,400,400,400,0
20241212,115500,380559,400,400,400,400,0
20241212,115400,380559,400,400,400,400,0
20241212,115300,380559,400,400,400,400,0
20241212,115200,380559,400,400,400,400,0
20241212,115100,380559,400,400,400,400,500
20241212,115000,180559,400,400,400,400,0
20241212,114900,180559,400,400,400,400,0
20241212,114800,180559,400,400,400,400,0
20241212,114700,180559,400,400,400,400,0
20241212,114600,180559,400,400,400,400,0
20241212,114500,180559,400,400,400,400,0
20241212,114400,180559,400,400,400,400,0
20241212,114300,180559,400,400,400,400,0
20241212,114200,180559,400,400,400,400,0
20241212,114100,180559,400,400,400,400,0
20241212,114000,180559,400,400,400,400,0
20241212,113900,180559,400,400,400,400,0
20241212,113800,180559,400,400,400,400,0
20241212,113700,180559,400,400,400,400,0
20241212,113600,180559,400,400,400,400,0
20241212,113500,180559,400,400,400,400,0
20241212,113400,180559,400,400,400,400,0
20241212,113300,180559,400,400,400,400,0
20241212,113200,180559,400,400,400,400,0
20241212,113100,180559,400,400,400,400,0
20241212,113000,180559,400,400,400,400,0
20241212,112900,180559,400,400,400,400,0
20241212,112800,180559,400,400,400,400,0
20241212,112700,180559,400,400,400,400,0
20241212,112600,180559,400,400,400,400,0
20241212,112500,180559,400,400,400,400,0
20241212,112400,180559,400,400,400,400,200
20241212,112300,100559,400,400,400,400,0
20241212,112200,100559,400,400,400,400,0
20241212,112100,100559,400,400,400,400,0
20241212,112000,100559,400,400,400,400,0
20241212,111900,100559,400,400,400,400,0
20241212,111800,100559,400,400,400,400,0
20241212,111700,100559,400,400,400,400,0
20241212,111600,100559,400,400,400,400,0
20241212,111500,100559,400,400,400,400,0
20241212,111400,100559,400,400,400,400,0
20241212,111300,100559,400,400,400,400,0
20241212,111200,100559,400,400,400,400,0
20241212,111100,100559,400,400,400,400,0
20241212,111000,100559,400,400,400,400,0
20241212,110900,100559,400,400,400,400,0
20241212,110800,100559,400,400,400,400,0
20241212,110700,100559,400,400,400,400,0
20241212,110600,100559,400,400,400,400,0
20241212,110500,100559,400,400,400,400,0
20241212,110400,100559,400,400,400,400,0
20241212,110300,100559,400,400,400,400,0
20241212,110200,100559,400,400,400,400,0
20241212,110100,100559,400,400,400,400,0
20241212,110000,100559,400,400,400,400,0
20241212,105900,100559,400,400,400,400,0
20241212,105800,100559,400,400,400,400,0
20241212,105700,100559,400,400,400,400,0
20241212,105600,100559,400,400,400,400,0
20241212,105500,100559,400,400,400,400,0
20241212,105400,100559,400,400,400,400,0
20241212,105300,100559,400,400,400,400,0
20241212,105200,100559,400,400,400,400,0
20241212,105100,100559,400,400,400,400,0
20241212,105000,100559,400,400,400,400,0
20241212,104900,100559,400,400,400,400,0
20241212,104800,100559,400,400,400,400,0
20241212,104700,100559,400,400,400,400,0
20241212,104600,100559,400,400,400,400,0
20241212,104500,100559,400,400,400,400,0
20241212,104400,100559,400,400,400,400,0
20241212,104300,100559,400,400,400,400,0
20241212,104200,100559,400,400,400,400,0
20241212,104100,100559,400,400,400,400,0
20241212,104000,100559,400,400,400,400,0
20241212,103900,100559,400,400,400,400,0
20241212,103800,100559,400,400,400,400,0
20241212,103700,100559,400,400,400,400,0
20241212,103600,100559,400,400,400,400,0
20241212,103500,100559,400,400,400,400,0
20241212,103400,100559,400,400,400,400,0
20241212,103300,100559,400,400,400,400,0
20241212,103200,100559,400,400,400,400,0
20241212,103100,100559,400,400,400,400,0
20241212,103000,100559,400,400,400,400,0
20241212,102900,100559,400,400,400,400,0
20241212,102800,100559,400,400,400,400,0
20241212,102700,100559,400,400,400,400,0
20241212,102600,100559,400,400,400,400,0
20241212,102500,100559,400,400,400,400,0
20241212,102400,100559,400,400,400,400,0
20241212,102300,100559,400,400,400,400,0
20241212,102200,100559,400,400,400,400,0
20241212,102100,100559,400,400,400,400,0
20241212,102000,100559,400,400,400,400,0
20241212,101900,100559,400,400,400,400,0
20241212,101800,100559,400,400,400,400,0
20241212,101700,100559,400,400,400,400,0
20241212,101600,100559,400,400,400,400,0
20241212,101500,100559,400,400,400,400,0
20241212,101400,100559,400,400,400,400,0
20241212,101300,100559,400,401,401,400,250
20241212,101200,509,509,509,509,509,0
20241212,101100,509,509,509,509,509,0
20241212,101000,509,509,509,509,509,0
20241212,100900,509,509,509,509,509,0
20241212,100800,509,509,509,509,509,0
20241212,100700,509,509,509,509,509,0
20241212,100600,509,509,509,509,509,0
20241212,100500,509,509,509,509,509,0
20241212,100400,509,509,509,509,509,0
20241212,100300,509,509,509,509,509,0
20241212,100200,509,509,509,509,509,0
20241212,100100,509,509,509,509,509,0
20241212,100000,509,509,509,509,509,0
20241212,095900,509,509,509,509,509,0
20241212,095800,509,509,509,509,509,0
20241212,095700,509,509,509,509,509,0
20241212,095600,509,509,509,509,509,0
20241212,095500,509,509,509,509,509,1
20241212,095400,0,444,444,444,444,0
20241212,095300,0,444,444,444,444,0
20241212,095200,0,444,444,444,444,0
20241212,095100,0,444,444,444,444,0
20241212,095000,0,444,444,444,444,0
20241212,094900,0,444,444,444,444,0
20241212,094800,0,444,444,444,444,0
20241212,094700,0,444,444,444,444,0
20241212,094600,0,444,444,444,444,0
20241212,094500,0,444,444,444,444,0
20241212,094400,0,444,444,444,444,0
20241212,094300,0,444,444,444,444,0
20241212,094200,0,444,444,444,444,0
20241212,094100,0,444,444,444,444,0
20241212,094000,0,444,444,444,444,0
20241212,093900,0,444,444,444,444,0
20241212,093800,0,444,444,444,444,0
20241212,093700,0,444,444,444,444,0
20241212,093600,0,444,444,444,444,0
20241212,093500,0,444,444,444,444,0
20241212,093400,0,444,444,444,444,0
20241212,093300,0,444,444,444,444,0
20241212,093200,0,444,444,444,444,0
20241212,093100,0,444,444,444,444,0
20241212,093000,0,444,444,444,444,0
20241212,092900,0,444,444,444,444,0
20241212,092800,0,444,444,444,444,0
20241212,092700,0,444,444,444,444,0
20241212,092600,0,444,444,444,444,0
20241212,092500,0,444,444,444,444,0
20241212,092400,0,444,444,444,444,0
20241212,092300,0,444,444,444,444,0
20241212,092200,0,444,444,444,444,0
20241212,092100,0,444,444,444,444,0
20241212,092000,0,444,444,444,444,0
20241212,091900,0,444,444,444,444,0
20241212,091800,0,444,444,444,444,0
20241212,091700,0,444,444,444,444,0
20241212,091600,0,444,444,444,444,0
20241212,091500,0,444,444,444,444,0
20241212,091400,0,444,444,444,444,0
20241212,091300,0,444,444,444,444,0
20241212,091200,0,444,444,444,444,0
20241212,091100,0,444,444,444,444,0
20241212,091000,0,444,444,444,444,0
20241212,090900,0,444,444,444,444,0
20241212,090800,0,444,444,444,444,0
20241212,090700,0,444,444,444,444,0
20241212,090600,0,444,444,444,444,0
20241212,090500,0,444,444,444,444,0
20241212,090400,0,444,444,444,444,0
20241212,090300,0,444,444,444,444,0
20241212,090200,0,444,444,444,444,0
20241212,090100,0,444,444,444,444,0
20241212,090000,0,444,444,444,444,0