KissMeData/080720/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,195700,0,2725,2725,2725,2725,0
20241205,195600,0,2725,2725,2725,2725,0
20241205,195500,0,2725,2725,2725,2725,0
20241205,195400,0,2725,2725,2725,2725,0
20241205,195300,0,2725,2725,2725,2725,0
20241205,195200,0,2725,2725,2725,2725,0
20241205,195100,0,2725,2725,2725,2725,0
20241205,195000,0,2725,2725,2725,2725,0
20241205,194900,0,2725,2725,2725,2725,0
20241205,194800,0,2725,2725,2725,2725,0
20241205,194700,0,2725,2725,2725,2725,0
20241205,194600,0,2725,2725,2725,2725,0
20241205,194500,0,2725,2725,2725,2725,0
20241205,194400,0,2725,2725,2725,2725,0
20241205,194300,0,2725,2725,2725,2725,0
20241205,194200,0,2725,2725,2725,2725,0
20241205,194100,0,2725,2725,2725,2725,0
20241205,194000,0,2725,2725,2725,2725,0
20241205,193900,0,2725,2725,2725,2725,0
20241205,193800,0,2725,2725,2725,2725,0
20241205,193700,0,2725,2725,2725,2725,0
20241205,193600,0,2725,2725,2725,2725,0
20241205,193500,0,2725,2725,2725,2725,0
20241205,193400,0,2725,2725,2725,2725,0
20241205,193300,0,2725,2725,2725,2725,0
20241205,193200,0,2725,2725,2725,2725,0
20241205,193100,0,2725,2725,2725,2725,0
20241205,193000,0,2725,2725,2725,2725,0
20241205,192900,0,2725,2725,2725,2725,0
20241205,192800,0,2725,2725,2725,2725,0
20241205,192700,0,2725,2725,2725,2725,0
20241205,192600,0,2725,2725,2725,2725,0
20241205,192500,0,2725,2725,2725,2725,0
20241205,192400,0,2725,2725,2725,2725,0
20241205,192300,0,2725,2725,2725,2725,0
20241205,192200,0,2725,2725,2725,2725,0
20241205,192100,0,2725,2725,2725,2725,0
20241205,192000,0,2725,2725,2725,2725,0
20241205,191900,0,2725,2725,2725,2725,0
20241205,191800,0,2725,2725,2725,2725,0
20241205,191700,0,2725,2725,2725,2725,0
20241205,191600,0,2725,2725,2725,2725,0
20241205,191500,0,2725,2725,2725,2725,0
20241205,191400,0,2725,2725,2725,2725,0
20241205,191300,0,2725,2725,2725,2725,0
20241205,191200,0,2725,2725,2725,2725,0
20241205,191100,0,2725,2725,2725,2725,0
20241205,191000,0,2725,2725,2725,2725,0
20241205,190900,0,2725,2725,2725,2725,0
20241205,190800,0,2725,2725,2725,2725,0
20241205,190700,0,2725,2725,2725,2725,0
20241205,190600,0,2725,2725,2725,2725,0
20241205,190500,0,2725,2725,2725,2725,0
20241205,190400,0,2725,2725,2725,2725,0
20241205,190300,0,2725,2725,2725,2725,0
20241205,190200,0,2725,2725,2725,2725,0
20241205,190100,0,2725,2725,2725,2725,0
20241205,190000,0,2725,2725,2725,2725,0
20241205,185900,0,2725,2725,2725,2725,0
20241205,185800,0,2725,2725,2725,2725,0
20241205,185700,0,2725,2725,2725,2725,0
20241205,185600,0,2725,2725,2725,2725,0
20241205,185500,0,2725,2725,2725,2725,0
20241205,185400,0,2725,2725,2725,2725,0
20241205,185300,0,2725,2725,2725,2725,0
20241205,185200,0,2725,2725,2725,2725,0
20241205,185100,0,2725,2725,2725,2725,0
20241205,185000,0,2725,2725,2725,2725,0
20241205,184900,0,2725,2725,2725,2725,0
20241205,184800,0,2725,2725,2725,2725,0
20241205,184700,0,2725,2725,2725,2725,0
20241205,184600,0,2725,2725,2725,2725,0
20241205,184500,0,2725,2725,2725,2725,0
20241205,184400,0,2725,2725,2725,2725,0
20241205,184300,0,2725,2725,2725,2725,0
20241205,184200,0,2725,2725,2725,2725,0
20241205,184100,0,2725,2725,2725,2725,0
20241205,184000,0,2725,2725,2725,2725,0
20241205,183900,0,2725,2725,2725,2725,0
20241205,183800,0,2725,2725,2725,2725,0
20241205,183700,0,2725,2725,2725,2725,0
20241205,183600,0,2725,2725,2725,2725,0
20241205,183500,0,2725,2725,2725,2725,0
20241205,183400,0,2725,2725,2725,2725,0
20241205,183300,0,2725,2725,2725,2725,0
20241205,183200,0,2725,2725,2725,2725,0
20241205,183100,0,2725,2725,2725,2725,0
20241205,183000,0,2725,2725,2725,2725,0
20241205,182900,0,2725,2725,2725,2725,0
20241205,182800,0,2725,2725,2725,2725,0
20241205,182700,0,2725,2725,2725,2725,0
20241205,182600,0,2725,2725,2725,2725,0
20241205,182500,0,2725,2725,2725,2725,0
20241205,182400,0,2725,2725,2725,2725,0
20241205,182300,0,2725,2725,2725,2725,0
20241205,182200,0,2725,2725,2725,2725,0
20241205,182100,0,2725,2725,2725,2725,0
20241205,182000,0,2725,2725,2725,2725,0
20241205,181900,0,2725,2725,2725,2725,0
20241205,181800,0,2725,2725,2725,2725,0
20241205,181700,0,2725,2725,2725,2725,0
20241205,181600,0,2725,2725,2725,2725,0
20241205,181500,0,2725,2725,2725,2725,0
20241205,181400,0,2725,2725,2725,2725,0
20241205,181300,0,2725,2725,2725,2725,0
20241205,181200,0,2725,2725,2725,2725,0
20241205,181100,0,2725,2725,2725,2725,0
20241205,181000,0,2725,2725,2725,2725,0
20241205,180900,0,2725,2725,2725,2725,0
20241205,180800,0,2725,2725,2725,2725,0
20241205,180700,0,2725,2725,2725,2725,0
20241205,180600,0,2725,2725,2725,2725,0
20241205,180500,0,2725,2725,2725,2725,0
20241205,180400,0,2725,2725,2725,2725,0
20241205,180300,0,2725,2725,2725,2725,0
20241205,180200,0,2725,2725,2725,2725,0
20241205,180100,0,2725,2725,2725,2725,0
20241205,180000,0,2725,2725,2725,2725,0
20241205,175900,0,2725,2725,2725,2725,0
20241205,175800,0,2725,2725,2725,2725,0
20241205,175700,0,2725,2725,2725,2725,0
20241205,175600,0,2725,2725,2725,2725,0
20241205,175500,0,2725,2725,2725,2725,0
20241205,175400,0,2725,2725,2725,2725,0
20241205,175300,0,2725,2725,2725,2725,0
20241205,175200,0,2725,2725,2725,2725,0
20241205,175100,0,2725,2725,2725,2725,0
20241205,175000,0,2725,2725,2725,2725,0
20241205,174900,0,2725,2725,2725,2725,0
20241205,174800,0,2725,2725,2725,2725,0
20241205,174700,0,2725,2725,2725,2725,0
20241205,174600,0,2725,2725,2725,2725,0
20241205,174500,0,2725,2725,2725,2725,0
20241205,174400,0,2725,2725,2725,2725,0
20241205,174300,0,2725,2725,2725,2725,0
20241205,174200,0,2725,2725,2725,2725,0
20241205,174100,0,2725,2725,2725,2725,0
20241205,174000,0,2725,2725,2725,2725,0
20241205,173900,0,2725,2725,2725,2725,0
20241205,173800,0,2725,2725,2725,2725,0
20241205,173700,0,2725,2725,2725,2725,0
20241205,173600,0,2725,2725,2725,2725,0
20241205,173500,0,2725,2725,2725,2725,0
20241205,173400,0,2725,2725,2725,2725,0
20241205,173300,0,2725,2725,2725,2725,0
20241205,173200,0,2725,2725,2725,2725,0
20241205,173100,0,2725,2725,2725,2725,0
20241205,173000,0,2725,2725,2725,2725,0
20241205,172900,0,2725,2725,2725,2725,0
20241205,172800,0,2725,2725,2725,2725,0
20241205,172700,0,2725,2725,2725,2725,0
20241205,172600,0,2725,2725,2725,2725,0
20241205,172500,0,2725,2725,2725,2725,0
20241205,172400,0,2725,2725,2725,2725,0
20241205,172300,0,2725,2725,2725,2725,0
20241205,172200,0,2725,2725,2725,2725,0
20241205,172100,0,2725,2725,2725,2725,0
20241205,172000,0,2725,2725,2725,2725,0
20241205,171900,0,2725,2725,2725,2725,0
20241205,171800,0,2725,2725,2725,2725,0
20241205,171700,0,2725,2725,2725,2725,0
20241205,171600,0,2725,2725,2725,2725,0
20241205,171500,0,2725,2725,2725,2725,0
20241205,171400,0,2725,2725,2725,2725,0
20241205,171300,0,2725,2725,2725,2725,0
20241205,171200,0,2725,2725,2725,2725,0
20241205,171100,0,2725,2725,2725,2725,0
20241205,171000,0,2725,2725,2725,2725,0
20241205,170900,0,2725,2725,2725,2725,0
20241205,170800,0,2725,2725,2725,2725,0
20241205,170700,0,2725,2725,2725,2725,0
20241205,170600,0,2725,2725,2725,2725,0
20241205,170500,0,2725,2725,2725,2725,0
20241205,170400,0,2725,2725,2725,2725,0
20241205,170300,0,2725,2725,2725,2725,0
20241205,170200,0,2725,2725,2725,2725,0
20241205,170100,0,2725,2725,2725,2725,0
20241205,170000,0,2725,2725,2725,2725,0
20241205,165900,0,2725,2725,2725,2725,0
20241205,165800,0,2725,2725,2725,2725,0
20241205,165700,0,2725,2725,2725,2725,0
20241205,165600,0,2725,2725,2725,2725,0
20241205,165500,0,2725,2725,2725,2725,0
20241205,165400,0,2725,2725,2725,2725,0
20241205,165300,0,2725,2725,2725,2725,0
20241205,165200,0,2725,2725,2725,2725,0
20241205,165100,0,2725,2725,2725,2725,0
20241205,165000,0,2725,2725,2725,2725,0
20241205,164900,0,2725,2725,2725,2725,0
20241205,164800,0,2725,2725,2725,2725,0
20241205,164700,0,2725,2725,2725,2725,0
20241205,164600,0,2725,2725,2725,2725,0
20241205,164500,0,2725,2725,2725,2725,0
20241205,164400,0,2725,2725,2725,2725,0
20241205,164300,0,2725,2725,2725,2725,0
20241205,164200,0,2725,2725,2725,2725,0
20241205,164100,0,2725,2725,2725,2725,0
20241205,164000,0,2725,2725,2725,2725,0
20241205,163900,0,2725,2725,2725,2725,0
20241205,163800,0,2725,2725,2725,2725,0
20241205,163700,0,2725,2725,2725,2725,0
20241205,163600,0,2725,2725,2725,2725,0
20241205,163500,0,2725,2725,2725,2725,0
20241205,163400,0,2725,2725,2725,2725,0
20241205,163300,0,2725,2725,2725,2725,0
20241205,163200,0,2725,2725,2725,2725,0
20241205,163100,0,2725,2725,2725,2725,0
20241205,163000,0,2725,2725,2725,2725,0
20241205,162900,0,2725,2725,2725,2725,0
20241205,162800,0,2725,2725,2725,2725,0
20241205,162700,0,2725,2725,2725,2725,0
20241205,162600,0,2725,2725,2725,2725,0
20241205,162500,0,2725,2725,2725,2725,0
20241205,162400,0,2725,2725,2725,2725,0
20241205,162300,0,2725,2725,2725,2725,0
20241205,162200,0,2725,2725,2725,2725,0
20241205,162100,0,2725,2725,2725,2725,0
20241205,162000,0,2725,2725,2725,2725,0
20241205,161900,0,2725,2725,2725,2725,0
20241205,161800,0,2725,2725,2725,2725,0
20241205,161700,0,2725,2725,2725,2725,0
20241205,161600,0,2725,2725,2725,2725,0
20241205,161500,0,2725,2725,2725,2725,0
20241205,161400,0,2725,2725,2725,2725,0
20241205,161300,0,2725,2725,2725,2725,0
20241205,161200,0,2725,2725,2725,2725,0
20241205,161100,0,2725,2725,2725,2725,0
20241205,161000,0,2725,2725,2725,2725,0
20241205,160900,0,2725,2725,2725,2725,0
20241205,160800,0,2725,2725,2725,2725,0
20241205,160700,0,2725,2725,2725,2725,0
20241205,160600,0,2725,2725,2725,2725,0
20241205,160500,0,2725,2725,2725,2725,0
20241205,160400,0,2725,2725,2725,2725,0
20241205,160300,0,2725,2725,2725,2725,0
20241205,160200,0,2725,2725,2725,2725,0
20241205,160100,0,2725,2725,2725,2725,0
20241205,160000,0,2725,2725,2725,2725,0
20241205,155900,0,2725,2725,2725,2725,0
20241205,155800,0,2725,2725,2725,2725,0
20241205,155700,0,2725,2725,2725,2725,0
20241205,155600,0,2725,2725,2725,2725,0
20241205,155500,0,2725,2725,2725,2725,0
20241205,155400,0,2725,2725,2725,2725,0
20241205,155300,0,2725,2725,2725,2725,0
20241205,155200,0,2725,2725,2725,2725,0
20241205,155100,0,2725,2725,2725,2725,0
20241205,155000,0,2725,2725,2725,2725,0
20241205,154900,0,2725,2725,2725,2725,0
20241205,154800,0,2725,2725,2725,2725,0
20241205,154700,0,2725,2725,2725,2725,0
20241205,154600,0,2725,2725,2725,2725,0
20241205,154500,0,2725,2725,2725,2725,0
20241205,154400,0,2725,2725,2725,2725,0
20241205,154300,0,2725,2725,2725,2725,0
20241205,154200,0,2725,2725,2725,2725,0
20241205,154100,0,2725,2725,2725,2725,0
20241205,154000,0,2725,2725,2725,2725,0
20241205,153900,0,2725,2725,2725,2725,0
20241205,153800,0,2725,2725,2725,2725,0
20241205,153700,0,2725,2725,2725,2725,0
20241205,153600,0,2725,2725,2725,2725,0
20241205,153500,0,2725,2725,2725,2725,0
20241205,153400,0,2725,2725,2725,2725,0
20241205,153300,0,2725,2725,2725,2725,0
20241205,153200,0,2725,2725,2725,2725,0
20241205,153100,0,2725,2725,2725,2725,0
20241205,153000,0,2725,2725,2725,2725,0
20241205,152900,0,2725,2725,2725,2725,0
20241205,152800,0,2725,2725,2725,2725,0
20241205,152700,0,2725,2725,2725,2725,0
20241205,152600,0,2725,2725,2725,2725,0
20241205,152500,0,2725,2725,2725,2725,0
20241205,152400,0,2725,2725,2725,2725,0
20241205,152300,0,2725,2725,2725,2725,0
20241205,152200,0,2725,2725,2725,2725,0
20241205,152100,0,2725,2725,2725,2725,0
20241205,152000,0,2725,2725,2725,2725,0
20241205,151900,0,2725,2725,2725,2725,0
20241205,151800,0,2725,2725,2725,2725,0
20241205,151700,0,2725,2725,2725,2725,0
20241205,151600,0,2725,2725,2725,2725,0
20241205,151500,0,2725,2725,2725,2725,0
20241205,151400,0,2725,2725,2725,2725,0
20241205,151300,0,2725,2725,2725,2725,0
20241205,151200,0,2725,2725,2725,2725,0
20241205,151100,0,2725,2725,2725,2725,0
20241205,151000,0,2725,2725,2725,2725,0
20241205,150900,0,2725,2725,2725,2725,0
20241205,150800,0,2725,2725,2725,2725,0
20241205,150700,0,2725,2725,2725,2725,0
20241205,150600,0,2725,2725,2725,2725,0
20241205,150500,0,2725,2725,2725,2725,0
20241205,150400,0,2725,2725,2725,2725,0
20241205,150300,0,2725,2725,2725,2725,0
20241205,150200,0,2725,2725,2725,2725,0
20241205,150100,0,2725,2725,2725,2725,0
20241205,150000,0,2725,2725,2725,2725,0
20241205,145900,0,2725,2725,2725,2725,0
20241205,145800,0,2725,2725,2725,2725,0
20241205,145700,0,2725,2725,2725,2725,0
20241205,145600,0,2725,2725,2725,2725,0
20241205,145500,0,2725,2725,2725,2725,0
20241205,145400,0,2725,2725,2725,2725,0
20241205,145300,0,2725,2725,2725,2725,0
20241205,145200,0,2725,2725,2725,2725,0
20241205,145100,0,2725,2725,2725,2725,0
20241205,145000,0,2725,2725,2725,2725,0
20241205,144900,0,2725,2725,2725,2725,0
20241205,144800,0,2725,2725,2725,2725,0
20241205,144700,0,2725,2725,2725,2725,0
20241205,144600,0,2725,2725,2725,2725,0
20241205,144500,0,2725,2725,2725,2725,0
20241205,144400,0,2725,2725,2725,2725,0
20241205,144300,0,2725,2725,2725,2725,0
20241205,144200,0,2725,2725,2725,2725,0
20241205,144100,0,2725,2725,2725,2725,0
20241205,144000,0,2725,2725,2725,2725,0
20241205,143900,0,2725,2725,2725,2725,0
20241205,143800,0,2725,2725,2725,2725,0
20241205,143700,0,2725,2725,2725,2725,0
20241205,143600,0,2725,2725,2725,2725,0
20241205,143500,0,2725,2725,2725,2725,0
20241205,143400,0,2725,2725,2725,2725,0
20241205,143300,0,2725,2725,2725,2725,0
20241205,143200,0,2725,2725,2725,2725,0
20241205,143100,0,2725,2725,2725,2725,0
20241205,143000,0,2725,2725,2725,2725,0
20241205,142900,0,2725,2725,2725,2725,0
20241205,142800,0,2725,2725,2725,2725,0
20241205,142700,0,2725,2725,2725,2725,0
20241205,142600,0,2725,2725,2725,2725,0
20241205,142500,0,2725,2725,2725,2725,0
20241205,142400,0,2725,2725,2725,2725,0
20241205,142300,0,2725,2725,2725,2725,0
20241205,142200,0,2725,2725,2725,2725,0
20241205,142100,0,2725,2725,2725,2725,0
20241205,142000,0,2725,2725,2725,2725,0
20241205,141900,0,2725,2725,2725,2725,0
20241205,141800,0,2725,2725,2725,2725,0
20241205,141700,0,2725,2725,2725,2725,0
20241205,141600,0,2725,2725,2725,2725,0
20241205,141500,0,2725,2725,2725,2725,0
20241205,141400,0,2725,2725,2725,2725,0
20241205,141300,0,2725,2725,2725,2725,0
20241205,141200,0,2725,2725,2725,2725,0
20241205,141100,0,2725,2725,2725,2725,0
20241205,141000,0,2725,2725,2725,2725,0
20241205,140900,0,2725,2725,2725,2725,0
20241205,140800,0,2725,2725,2725,2725,0
20241205,140700,0,2725,2725,2725,2725,0
20241205,140600,0,2725,2725,2725,2725,0
20241205,140500,0,2725,2725,2725,2725,0
20241205,140400,0,2725,2725,2725,2725,0
20241205,140300,0,2725,2725,2725,2725,0
20241205,140200,0,2725,2725,2725,2725,0
20241205,140100,0,2725,2725,2725,2725,0
20241205,140000,0,2725,2725,2725,2725,0
20241205,135900,0,2725,2725,2725,2725,0
20241205,135800,0,2725,2725,2725,2725,0
20241205,135700,0,2725,2725,2725,2725,0
20241205,135600,0,2725,2725,2725,2725,0
20241205,135500,0,2725,2725,2725,2725,0
20241205,135400,0,2725,2725,2725,2725,0
20241205,135300,0,2725,2725,2725,2725,0
20241205,135200,0,2725,2725,2725,2725,0
20241205,135100,0,2725,2725,2725,2725,0
20241205,135000,0,2725,2725,2725,2725,0
20241205,134900,0,2725,2725,2725,2725,0
20241205,134800,0,2725,2725,2725,2725,0
20241205,134700,0,2725,2725,2725,2725,0
20241205,134600,0,2725,2725,2725,2725,0
20241205,134500,0,2725,2725,2725,2725,0
20241205,134400,0,2725,2725,2725,2725,0
20241205,134300,0,2725,2725,2725,2725,0
20241205,134200,0,2725,2725,2725,2725,0
20241205,134100,0,2725,2725,2725,2725,0
20241205,134000,0,2725,2725,2725,2725,0
20241205,133900,0,2725,2725,2725,2725,0
20241205,133800,0,2725,2725,2725,2725,0
20241205,133700,0,2725,2725,2725,2725,0
20241205,133600,0,2725,2725,2725,2725,0
20241205,133500,0,2725,2725,2725,2725,0
20241205,133400,0,2725,2725,2725,2725,0
20241205,133300,0,2725,2725,2725,2725,0
20241205,133200,0,2725,2725,2725,2725,0
20241205,133100,0,2725,2725,2725,2725,0
20241205,133000,0,2725,2725,2725,2725,0
20241205,132900,0,2725,2725,2725,2725,0
20241205,132800,0,2725,2725,2725,2725,0
20241205,132700,0,2725,2725,2725,2725,0
20241205,132600,0,2725,2725,2725,2725,0
20241205,132500,0,2725,2725,2725,2725,0
20241205,132400,0,2725,2725,2725,2725,0
20241205,132300,0,2725,2725,2725,2725,0
20241205,132200,0,2725,2725,2725,2725,0
20241205,132100,0,2725,2725,2725,2725,0
20241205,132000,0,2725,2725,2725,2725,0
20241205,131900,0,2725,2725,2725,2725,0
20241205,131800,0,2725,2725,2725,2725,0
20241205,131700,0,2725,2725,2725,2725,0
20241205,131600,0,2725,2725,2725,2725,0
20241205,131500,0,2725,2725,2725,2725,0
20241205,131400,0,2725,2725,2725,2725,0
20241205,131300,0,2725,2725,2725,2725,0
20241205,131200,0,2725,2725,2725,2725,0
20241205,131100,0,2725,2725,2725,2725,0
20241205,131000,0,2725,2725,2725,2725,0
20241205,130900,0,2725,2725,2725,2725,0
20241205,130800,0,2725,2725,2725,2725,0
20241205,130700,0,2725,2725,2725,2725,0
20241205,130600,0,2725,2725,2725,2725,0
20241205,130500,0,2725,2725,2725,2725,0
20241205,130400,0,2725,2725,2725,2725,0
20241205,130300,0,2725,2725,2725,2725,0
20241205,130200,0,2725,2725,2725,2725,0
20241205,130100,0,2725,2725,2725,2725,0
20241205,130000,0,2725,2725,2725,2725,0
20241205,125900,0,2725,2725,2725,2725,0
20241205,125800,0,2725,2725,2725,2725,0
20241205,125700,0,2725,2725,2725,2725,0
20241205,125600,0,2725,2725,2725,2725,0
20241205,125500,0,2725,2725,2725,2725,0
20241205,125400,0,2725,2725,2725,2725,0
20241205,125300,0,2725,2725,2725,2725,0
20241205,125200,0,2725,2725,2725,2725,0
20241205,125100,0,2725,2725,2725,2725,0
20241205,125000,0,2725,2725,2725,2725,0
20241205,124900,0,2725,2725,2725,2725,0
20241205,124800,0,2725,2725,2725,2725,0
20241205,124700,0,2725,2725,2725,2725,0
20241205,124600,0,2725,2725,2725,2725,0
20241205,124500,0,2725,2725,2725,2725,0
20241205,124400,0,2725,2725,2725,2725,0
20241205,124300,0,2725,2725,2725,2725,0
20241205,124200,0,2725,2725,2725,2725,0
20241205,124100,0,2725,2725,2725,2725,0
20241205,124000,0,2725,2725,2725,2725,0
20241205,123900,0,2725,2725,2725,2725,0
20241205,123800,0,2725,2725,2725,2725,0
20241205,123700,0,2725,2725,2725,2725,0
20241205,123600,0,2725,2725,2725,2725,0
20241205,123500,0,2725,2725,2725,2725,0
20241205,123400,0,2725,2725,2725,2725,0
20241205,123300,0,2725,2725,2725,2725,0
20241205,123200,0,2725,2725,2725,2725,0
20241205,123100,0,2725,2725,2725,2725,0
20241205,123000,0,2725,2725,2725,2725,0
20241205,122900,0,2725,2725,2725,2725,0
20241205,122800,0,2725,2725,2725,2725,0
20241205,122700,0,2725,2725,2725,2725,0
20241205,122600,0,2725,2725,2725,2725,0
20241205,122500,0,2725,2725,2725,2725,0
20241205,122400,0,2725,2725,2725,2725,0
20241205,122300,0,2725,2725,2725,2725,0
20241205,122200,0,2725,2725,2725,2725,0
20241205,122100,0,2725,2725,2725,2725,0
20241205,122000,0,2725,2725,2725,2725,0
20241205,121900,0,2725,2725,2725,2725,0
20241205,121800,0,2725,2725,2725,2725,0
20241205,121700,0,2725,2725,2725,2725,0
20241205,121600,0,2725,2725,2725,2725,0
20241205,121500,0,2725,2725,2725,2725,0
20241205,121400,0,2725,2725,2725,2725,0
20241205,121300,0,2725,2725,2725,2725,0
20241205,121200,0,2725,2725,2725,2725,0
20241205,121100,0,2725,2725,2725,2725,0
20241205,121000,0,2725,2725,2725,2725,0
20241205,120900,0,2725,2725,2725,2725,0
20241205,120800,0,2725,2725,2725,2725,0
20241205,120700,0,2725,2725,2725,2725,0
20241205,120600,0,2725,2725,2725,2725,0
20241205,120500,0,2725,2725,2725,2725,0
20241205,120400,0,2725,2725,2725,2725,0
20241205,120300,0,2725,2725,2725,2725,0
20241205,120200,0,2725,2725,2725,2725,0
20241205,120100,0,2725,2725,2725,2725,0
20241205,120000,0,2725,2725,2725,2725,0
20241205,115900,0,2725,2725,2725,2725,0
20241205,115800,0,2725,2725,2725,2725,0
20241205,115700,0,2725,2725,2725,2725,0
20241205,115600,0,2725,2725,2725,2725,0
20241205,115500,0,2725,2725,2725,2725,0
20241205,115400,0,2725,2725,2725,2725,0
20241205,115300,0,2725,2725,2725,2725,0
20241205,115200,0,2725,2725,2725,2725,0
20241205,115100,0,2725,2725,2725,2725,0
20241205,115000,0,2725,2725,2725,2725,0
20241205,114900,0,2725,2725,2725,2725,0
20241205,114800,0,2725,2725,2725,2725,0
20241205,114700,0,2725,2725,2725,2725,0
20241205,114600,0,2725,2725,2725,2725,0
20241205,114500,0,2725,2725,2725,2725,0
20241205,114400,0,2725,2725,2725,2725,0
20241205,114300,0,2725,2725,2725,2725,0
20241205,114200,0,2725,2725,2725,2725,0
20241205,114100,0,2725,2725,2725,2725,0
20241205,114000,0,2725,2725,2725,2725,0
20241205,113900,0,2725,2725,2725,2725,0
20241205,113800,0,2725,2725,2725,2725,0
20241205,113700,0,2725,2725,2725,2725,0
20241205,113600,0,2725,2725,2725,2725,0
20241205,113500,0,2725,2725,2725,2725,0
20241205,113400,0,2725,2725,2725,2725,0
20241205,113300,0,2725,2725,2725,2725,0
20241205,113200,0,2725,2725,2725,2725,0
20241205,113100,0,2725,2725,2725,2725,0
20241205,113000,0,2725,2725,2725,2725,0
20241205,112900,0,2725,2725,2725,2725,0
20241205,112800,0,2725,2725,2725,2725,0
20241205,112700,0,2725,2725,2725,2725,0
20241205,112600,0,2725,2725,2725,2725,0
20241205,112500,0,2725,2725,2725,2725,0
20241205,112400,0,2725,2725,2725,2725,0
20241205,112300,0,2725,2725,2725,2725,0
20241205,112200,0,2725,2725,2725,2725,0
20241205,112100,0,2725,2725,2725,2725,0
20241205,112000,0,2725,2725,2725,2725,0
20241205,111900,0,2725,2725,2725,2725,0
20241205,111800,0,2725,2725,2725,2725,0
20241205,111700,0,2725,2725,2725,2725,0
20241205,111600,0,2725,2725,2725,2725,0
20241205,111500,0,2725,2725,2725,2725,0
20241205,111400,0,2725,2725,2725,2725,0
20241205,111300,0,2725,2725,2725,2725,0
20241205,111200,0,2725,2725,2725,2725,0
20241205,111100,0,2725,2725,2725,2725,0
20241205,111000,0,2725,2725,2725,2725,0
20241205,110900,0,2725,2725,2725,2725,0
20241205,110800,0,2725,2725,2725,2725,0
20241205,110700,0,2725,2725,2725,2725,0
20241205,110600,0,2725,2725,2725,2725,0
20241205,110500,0,2725,2725,2725,2725,0
20241205,110400,0,2725,2725,2725,2725,0
20241205,110300,0,2725,2725,2725,2725,0
20241205,110200,0,2725,2725,2725,2725,0
20241205,110100,0,2725,2725,2725,2725,0
20241205,110000,0,2725,2725,2725,2725,0
20241205,105900,0,2725,2725,2725,2725,0
20241205,105800,0,2725,2725,2725,2725,0
20241205,105700,0,2725,2725,2725,2725,0
20241205,105600,0,2725,2725,2725,2725,0
20241205,105500,0,2725,2725,2725,2725,0
20241205,105400,0,2725,2725,2725,2725,0
20241205,105300,0,2725,2725,2725,2725,0
20241205,105200,0,2725,2725,2725,2725,0
20241205,105100,0,2725,2725,2725,2725,0
20241205,105000,0,2725,2725,2725,2725,0
20241205,104900,0,2725,2725,2725,2725,0
20241205,104800,0,2725,2725,2725,2725,0
20241205,104700,0,2725,2725,2725,2725,0
20241205,104600,0,2725,2725,2725,2725,0
20241205,104500,0,2725,2725,2725,2725,0
20241205,104400,0,2725,2725,2725,2725,0
20241205,104300,0,2725,2725,2725,2725,0
20241205,104200,0,2725,2725,2725,2725,0
20241205,104100,0,2725,2725,2725,2725,0
20241205,104000,0,2725,2725,2725,2725,0
20241205,103900,0,2725,2725,2725,2725,0
20241205,103800,0,2725,2725,2725,2725,0
20241205,103700,0,2725,2725,2725,2725,0
20241205,103600,0,2725,2725,2725,2725,0
20241205,103500,0,2725,2725,2725,2725,0
20241205,103400,0,2725,2725,2725,2725,0
20241205,103300,0,2725,2725,2725,2725,0
20241205,103200,0,2725,2725,2725,2725,0
20241205,103100,0,2725,2725,2725,2725,0
20241205,103000,0,2725,2725,2725,2725,0
20241205,102900,0,2725,2725,2725,2725,0
20241205,102800,0,2725,2725,2725,2725,0
20241205,102700,0,2725,2725,2725,2725,0
20241205,102600,0,2725,2725,2725,2725,0
20241205,102500,0,2725,2725,2725,2725,0
20241205,102400,0,2725,2725,2725,2725,0
20241205,102300,0,2725,2725,2725,2725,0
20241205,102200,0,2725,2725,2725,2725,0
20241205,102100,0,2725,2725,2725,2725,0
20241205,102000,0,2725,2725,2725,2725,0
20241205,101900,0,2725,2725,2725,2725,0
20241205,101800,0,2725,2725,2725,2725,0
20241205,101700,0,2725,2725,2725,2725,0
20241205,101600,0,2725,2725,2725,2725,0
20241205,101500,0,2725,2725,2725,2725,0
20241205,101400,0,2725,2725,2725,2725,0
20241205,101300,0,2725,2725,2725,2725,0
20241205,101200,0,2725,2725,2725,2725,0
20241205,101100,0,2725,2725,2725,2725,0
20241205,101000,0,2725,2725,2725,2725,0
20241205,100900,0,2725,2725,2725,2725,0
20241205,100800,0,2725,2725,2725,2725,0
20241205,100700,0,2725,2725,2725,2725,0
20241205,100600,0,2725,2725,2725,2725,0
20241205,100500,0,2725,2725,2725,2725,0
20241205,100400,0,2725,2725,2725,2725,0
20241205,100300,0,2725,2725,2725,2725,0
20241205,100200,0,2725,2725,2725,2725,0
20241205,100100,0,2725,2725,2725,2725,0
20241205,100000,0,2725,2725,2725,2725,0
20241205,095900,0,2725,2725,2725,2725,0
20241205,095800,0,2725,2725,2725,2725,0
20241205,095700,0,2725,2725,2725,2725,0
20241205,095600,0,2725,2725,2725,2725,0
20241205,095500,0,2725,2725,2725,2725,0
20241205,095400,0,2725,2725,2725,2725,0
20241205,095300,0,2725,2725,2725,2725,0
20241205,095200,0,2725,2725,2725,2725,0
20241205,095100,0,2725,2725,2725,2725,0
20241205,095000,0,2725,2725,2725,2725,0
20241205,094900,0,2725,2725,2725,2725,0
20241205,094800,0,2725,2725,2725,2725,0
20241205,094700,0,2725,2725,2725,2725,0
20241205,094600,0,2725,2725,2725,2725,0
20241205,094500,0,2725,2725,2725,2725,0
20241205,094400,0,2725,2725,2725,2725,0
20241205,094300,0,2725,2725,2725,2725,0
20241205,094200,0,2725,2725,2725,2725,0
20241205,094100,0,2725,2725,2725,2725,0
20241205,094000,0,2725,2725,2725,2725,0
20241205,093900,0,2725,2725,2725,2725,0
20241205,093800,0,2725,2725,2725,2725,0
20241205,093700,0,2725,2725,2725,2725,0
20241205,093600,0,2725,2725,2725,2725,0
20241205,093500,0,2725,2725,2725,2725,0
20241205,093400,0,2725,2725,2725,2725,0
20241205,093300,0,2725,2725,2725,2725,0
20241205,093200,0,2725,2725,2725,2725,0
20241205,093100,0,2725,2725,2725,2725,0
20241205,093000,0,2725,2725,2725,2725,0
20241205,092900,0,2725,2725,2725,2725,0
20241205,092800,0,2725,2725,2725,2725,0
20241205,092700,0,2725,2725,2725,2725,0
20241205,092600,0,2725,2725,2725,2725,0
20241205,092500,0,2725,2725,2725,2725,0
20241205,092400,0,2725,2725,2725,2725,0
20241205,092300,0,2725,2725,2725,2725,0
20241205,092200,0,2725,2725,2725,2725,0
20241205,092100,0,2725,2725,2725,2725,0
20241205,092000,0,2725,2725,2725,2725,0
20241205,091900,0,2725,2725,2725,2725,0
20241205,091800,0,2725,2725,2725,2725,0
20241205,091700,0,2725,2725,2725,2725,0
20241205,091600,0,2725,2725,2725,2725,0
20241205,091500,0,2725,2725,2725,2725,0
20241205,091400,0,2725,2725,2725,2725,0
20241205,091300,0,2725,2725,2725,2725,0
20241205,091200,0,2725,2725,2725,2725,0
20241205,091100,0,2725,2725,2725,2725,0
20241205,091000,0,2725,2725,2725,2725,0
20241205,090900,0,2725,2725,2725,2725,0
20241205,090800,0,2725,2725,2725,2725,0
20241205,090700,0,2725,2725,2725,2725,0
20241205,090600,0,2725,2725,2725,2725,0
20241205,090500,0,2725,2725,2725,2725,0
20241205,090400,0,2725,2725,2725,2725,0
20241205,090300,0,2725,2725,2725,2725,0
20241205,090200,0,2725,2725,2725,2725,0
20241205,090100,0,2725,2725,2725,2725,0
20241205,090000,0,2725,2725,2725,2725,0