KissMeData/080720/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,195600,0,2725,2725,2725,2725,0
20241216,195500,0,2725,2725,2725,2725,0
20241216,195400,0,2725,2725,2725,2725,0
20241216,195300,0,2725,2725,2725,2725,0
20241216,195200,0,2725,2725,2725,2725,0
20241216,195100,0,2725,2725,2725,2725,0
20241216,195000,0,2725,2725,2725,2725,0
20241216,194900,0,2725,2725,2725,2725,0
20241216,194800,0,2725,2725,2725,2725,0
20241216,194700,0,2725,2725,2725,2725,0
20241216,194600,0,2725,2725,2725,2725,0
20241216,194500,0,2725,2725,2725,2725,0
20241216,194400,0,2725,2725,2725,2725,0
20241216,194300,0,2725,2725,2725,2725,0
20241216,194200,0,2725,2725,2725,2725,0
20241216,194100,0,2725,2725,2725,2725,0
20241216,194000,0,2725,2725,2725,2725,0
20241216,193900,0,2725,2725,2725,2725,0
20241216,193800,0,2725,2725,2725,2725,0
20241216,193700,0,2725,2725,2725,2725,0
20241216,193600,0,2725,2725,2725,2725,0
20241216,193500,0,2725,2725,2725,2725,0
20241216,193400,0,2725,2725,2725,2725,0
20241216,193300,0,2725,2725,2725,2725,0
20241216,193200,0,2725,2725,2725,2725,0
20241216,193100,0,2725,2725,2725,2725,0
20241216,193000,0,2725,2725,2725,2725,0
20241216,192900,0,2725,2725,2725,2725,0
20241216,192800,0,2725,2725,2725,2725,0
20241216,192700,0,2725,2725,2725,2725,0
20241216,192600,0,2725,2725,2725,2725,0
20241216,192500,0,2725,2725,2725,2725,0
20241216,192400,0,2725,2725,2725,2725,0
20241216,192300,0,2725,2725,2725,2725,0
20241216,192200,0,2725,2725,2725,2725,0
20241216,192100,0,2725,2725,2725,2725,0
20241216,192000,0,2725,2725,2725,2725,0
20241216,191900,0,2725,2725,2725,2725,0
20241216,191800,0,2725,2725,2725,2725,0
20241216,191700,0,2725,2725,2725,2725,0
20241216,191600,0,2725,2725,2725,2725,0
20241216,191500,0,2725,2725,2725,2725,0
20241216,191400,0,2725,2725,2725,2725,0
20241216,191300,0,2725,2725,2725,2725,0
20241216,191200,0,2725,2725,2725,2725,0
20241216,191100,0,2725,2725,2725,2725,0
20241216,191000,0,2725,2725,2725,2725,0
20241216,190900,0,2725,2725,2725,2725,0
20241216,190800,0,2725,2725,2725,2725,0
20241216,190700,0,2725,2725,2725,2725,0
20241216,190600,0,2725,2725,2725,2725,0
20241216,190500,0,2725,2725,2725,2725,0
20241216,190400,0,2725,2725,2725,2725,0
20241216,190300,0,2725,2725,2725,2725,0
20241216,190200,0,2725,2725,2725,2725,0
20241216,190100,0,2725,2725,2725,2725,0
20241216,190000,0,2725,2725,2725,2725,0
20241216,185900,0,2725,2725,2725,2725,0
20241216,185800,0,2725,2725,2725,2725,0
20241216,185700,0,2725,2725,2725,2725,0
20241216,185600,0,2725,2725,2725,2725,0
20241216,185500,0,2725,2725,2725,2725,0
20241216,185400,0,2725,2725,2725,2725,0
20241216,185300,0,2725,2725,2725,2725,0
20241216,185200,0,2725,2725,2725,2725,0
20241216,185100,0,2725,2725,2725,2725,0
20241216,185000,0,2725,2725,2725,2725,0
20241216,184900,0,2725,2725,2725,2725,0
20241216,184800,0,2725,2725,2725,2725,0
20241216,184700,0,2725,2725,2725,2725,0
20241216,184600,0,2725,2725,2725,2725,0
20241216,184500,0,2725,2725,2725,2725,0
20241216,184400,0,2725,2725,2725,2725,0
20241216,184300,0,2725,2725,2725,2725,0
20241216,184200,0,2725,2725,2725,2725,0
20241216,184100,0,2725,2725,2725,2725,0
20241216,184000,0,2725,2725,2725,2725,0
20241216,183900,0,2725,2725,2725,2725,0
20241216,183800,0,2725,2725,2725,2725,0
20241216,183700,0,2725,2725,2725,2725,0
20241216,183600,0,2725,2725,2725,2725,0
20241216,183500,0,2725,2725,2725,2725,0
20241216,183400,0,2725,2725,2725,2725,0
20241216,183300,0,2725,2725,2725,2725,0
20241216,183200,0,2725,2725,2725,2725,0
20241216,183100,0,2725,2725,2725,2725,0
20241216,183000,0,2725,2725,2725,2725,0
20241216,182900,0,2725,2725,2725,2725,0
20241216,182800,0,2725,2725,2725,2725,0
20241216,182700,0,2725,2725,2725,2725,0
20241216,182600,0,2725,2725,2725,2725,0
20241216,182500,0,2725,2725,2725,2725,0
20241216,182400,0,2725,2725,2725,2725,0
20241216,182300,0,2725,2725,2725,2725,0
20241216,182200,0,2725,2725,2725,2725,0
20241216,182100,0,2725,2725,2725,2725,0
20241216,182000,0,2725,2725,2725,2725,0
20241216,181900,0,2725,2725,2725,2725,0
20241216,181800,0,2725,2725,2725,2725,0
20241216,181700,0,2725,2725,2725,2725,0
20241216,181600,0,2725,2725,2725,2725,0
20241216,181500,0,2725,2725,2725,2725,0
20241216,181400,0,2725,2725,2725,2725,0
20241216,181300,0,2725,2725,2725,2725,0
20241216,181200,0,2725,2725,2725,2725,0
20241216,181100,0,2725,2725,2725,2725,0
20241216,181000,0,2725,2725,2725,2725,0
20241216,180900,0,2725,2725,2725,2725,0
20241216,180800,0,2725,2725,2725,2725,0
20241216,180700,0,2725,2725,2725,2725,0
20241216,180600,0,2725,2725,2725,2725,0
20241216,180500,0,2725,2725,2725,2725,0
20241216,180400,0,2725,2725,2725,2725,0
20241216,180300,0,2725,2725,2725,2725,0
20241216,180200,0,2725,2725,2725,2725,0
20241216,180100,0,2725,2725,2725,2725,0
20241216,180000,0,2725,2725,2725,2725,0
20241216,175900,0,2725,2725,2725,2725,0
20241216,175800,0,2725,2725,2725,2725,0
20241216,175700,0,2725,2725,2725,2725,0
20241216,175600,0,2725,2725,2725,2725,0
20241216,175500,0,2725,2725,2725,2725,0
20241216,175400,0,2725,2725,2725,2725,0
20241216,175300,0,2725,2725,2725,2725,0
20241216,175200,0,2725,2725,2725,2725,0
20241216,175100,0,2725,2725,2725,2725,0
20241216,175000,0,2725,2725,2725,2725,0
20241216,174900,0,2725,2725,2725,2725,0
20241216,174800,0,2725,2725,2725,2725,0
20241216,174700,0,2725,2725,2725,2725,0
20241216,174600,0,2725,2725,2725,2725,0
20241216,174500,0,2725,2725,2725,2725,0
20241216,174400,0,2725,2725,2725,2725,0
20241216,174300,0,2725,2725,2725,2725,0
20241216,174200,0,2725,2725,2725,2725,0
20241216,174100,0,2725,2725,2725,2725,0
20241216,174000,0,2725,2725,2725,2725,0
20241216,173900,0,2725,2725,2725,2725,0
20241216,173800,0,2725,2725,2725,2725,0
20241216,173700,0,2725,2725,2725,2725,0
20241216,173600,0,2725,2725,2725,2725,0
20241216,173500,0,2725,2725,2725,2725,0
20241216,173400,0,2725,2725,2725,2725,0
20241216,173300,0,2725,2725,2725,2725,0
20241216,173200,0,2725,2725,2725,2725,0
20241216,173100,0,2725,2725,2725,2725,0
20241216,173000,0,2725,2725,2725,2725,0
20241216,172900,0,2725,2725,2725,2725,0
20241216,172800,0,2725,2725,2725,2725,0
20241216,172700,0,2725,2725,2725,2725,0
20241216,172600,0,2725,2725,2725,2725,0
20241216,172500,0,2725,2725,2725,2725,0
20241216,172400,0,2725,2725,2725,2725,0
20241216,172300,0,2725,2725,2725,2725,0
20241216,172200,0,2725,2725,2725,2725,0
20241216,172100,0,2725,2725,2725,2725,0
20241216,172000,0,2725,2725,2725,2725,0
20241216,171900,0,2725,2725,2725,2725,0
20241216,171800,0,2725,2725,2725,2725,0
20241216,171700,0,2725,2725,2725,2725,0
20241216,171600,0,2725,2725,2725,2725,0
20241216,171500,0,2725,2725,2725,2725,0
20241216,171400,0,2725,2725,2725,2725,0
20241216,171300,0,2725,2725,2725,2725,0
20241216,171200,0,2725,2725,2725,2725,0
20241216,171100,0,2725,2725,2725,2725,0
20241216,171000,0,2725,2725,2725,2725,0
20241216,170900,0,2725,2725,2725,2725,0
20241216,170800,0,2725,2725,2725,2725,0
20241216,170700,0,2725,2725,2725,2725,0
20241216,170600,0,2725,2725,2725,2725,0
20241216,170500,0,2725,2725,2725,2725,0
20241216,170400,0,2725,2725,2725,2725,0
20241216,170300,0,2725,2725,2725,2725,0
20241216,170200,0,2725,2725,2725,2725,0
20241216,170100,0,2725,2725,2725,2725,0
20241216,170000,0,2725,2725,2725,2725,0
20241216,165900,0,2725,2725,2725,2725,0
20241216,165800,0,2725,2725,2725,2725,0
20241216,165700,0,2725,2725,2725,2725,0
20241216,165600,0,2725,2725,2725,2725,0
20241216,165500,0,2725,2725,2725,2725,0
20241216,165400,0,2725,2725,2725,2725,0
20241216,165300,0,2725,2725,2725,2725,0
20241216,165200,0,2725,2725,2725,2725,0
20241216,165100,0,2725,2725,2725,2725,0
20241216,165000,0,2725,2725,2725,2725,0
20241216,164900,0,2725,2725,2725,2725,0
20241216,164800,0,2725,2725,2725,2725,0
20241216,164700,0,2725,2725,2725,2725,0
20241216,164600,0,2725,2725,2725,2725,0
20241216,164500,0,2725,2725,2725,2725,0
20241216,164400,0,2725,2725,2725,2725,0
20241216,164300,0,2725,2725,2725,2725,0
20241216,164200,0,2725,2725,2725,2725,0
20241216,164100,0,2725,2725,2725,2725,0
20241216,164000,0,2725,2725,2725,2725,0
20241216,163900,0,2725,2725,2725,2725,0
20241216,163800,0,2725,2725,2725,2725,0
20241216,163700,0,2725,2725,2725,2725,0
20241216,163600,0,2725,2725,2725,2725,0
20241216,163500,0,2725,2725,2725,2725,0
20241216,163400,0,2725,2725,2725,2725,0
20241216,163300,0,2725,2725,2725,2725,0
20241216,163200,0,2725,2725,2725,2725,0
20241216,163100,0,2725,2725,2725,2725,0
20241216,163000,0,2725,2725,2725,2725,0
20241216,162900,0,2725,2725,2725,2725,0
20241216,162800,0,2725,2725,2725,2725,0
20241216,162700,0,2725,2725,2725,2725,0
20241216,162600,0,2725,2725,2725,2725,0
20241216,162500,0,2725,2725,2725,2725,0
20241216,162400,0,2725,2725,2725,2725,0
20241216,162300,0,2725,2725,2725,2725,0
20241216,162200,0,2725,2725,2725,2725,0
20241216,162100,0,2725,2725,2725,2725,0
20241216,162000,0,2725,2725,2725,2725,0
20241216,161900,0,2725,2725,2725,2725,0
20241216,161800,0,2725,2725,2725,2725,0
20241216,161700,0,2725,2725,2725,2725,0
20241216,161600,0,2725,2725,2725,2725,0
20241216,161500,0,2725,2725,2725,2725,0
20241216,161400,0,2725,2725,2725,2725,0
20241216,161300,0,2725,2725,2725,2725,0
20241216,161200,0,2725,2725,2725,2725,0
20241216,161100,0,2725,2725,2725,2725,0
20241216,161000,0,2725,2725,2725,2725,0
20241216,160900,0,2725,2725,2725,2725,0
20241216,160800,0,2725,2725,2725,2725,0
20241216,160700,0,2725,2725,2725,2725,0
20241216,160600,0,2725,2725,2725,2725,0
20241216,160500,0,2725,2725,2725,2725,0
20241216,160400,0,2725,2725,2725,2725,0
20241216,160300,0,2725,2725,2725,2725,0
20241216,160200,0,2725,2725,2725,2725,0
20241216,160100,0,2725,2725,2725,2725,0
20241216,160000,0,2725,2725,2725,2725,0
20241216,155900,0,2725,2725,2725,2725,0
20241216,155800,0,2725,2725,2725,2725,0
20241216,155700,0,2725,2725,2725,2725,0
20241216,155600,0,2725,2725,2725,2725,0
20241216,155500,0,2725,2725,2725,2725,0
20241216,155400,0,2725,2725,2725,2725,0
20241216,155300,0,2725,2725,2725,2725,0
20241216,155200,0,2725,2725,2725,2725,0
20241216,155100,0,2725,2725,2725,2725,0
20241216,155000,0,2725,2725,2725,2725,0
20241216,154900,0,2725,2725,2725,2725,0
20241216,154800,0,2725,2725,2725,2725,0
20241216,154700,0,2725,2725,2725,2725,0
20241216,154600,0,2725,2725,2725,2725,0
20241216,154500,0,2725,2725,2725,2725,0
20241216,154400,0,2725,2725,2725,2725,0
20241216,154300,0,2725,2725,2725,2725,0
20241216,154200,0,2725,2725,2725,2725,0
20241216,154100,0,2725,2725,2725,2725,0
20241216,154000,0,2725,2725,2725,2725,0
20241216,153900,0,2725,2725,2725,2725,0
20241216,153800,0,2725,2725,2725,2725,0
20241216,153700,0,2725,2725,2725,2725,0
20241216,153600,0,2725,2725,2725,2725,0
20241216,153500,0,2725,2725,2725,2725,0
20241216,153400,0,2725,2725,2725,2725,0
20241216,153300,0,2725,2725,2725,2725,0
20241216,153200,0,2725,2725,2725,2725,0
20241216,153100,0,2725,2725,2725,2725,0
20241216,153000,0,2725,2725,2725,2725,0
20241216,152900,0,2725,2725,2725,2725,0
20241216,152800,0,2725,2725,2725,2725,0
20241216,152700,0,2725,2725,2725,2725,0
20241216,152600,0,2725,2725,2725,2725,0
20241216,152500,0,2725,2725,2725,2725,0
20241216,152400,0,2725,2725,2725,2725,0
20241216,152300,0,2725,2725,2725,2725,0
20241216,152200,0,2725,2725,2725,2725,0
20241216,152100,0,2725,2725,2725,2725,0
20241216,152000,0,2725,2725,2725,2725,0
20241216,151900,0,2725,2725,2725,2725,0
20241216,151800,0,2725,2725,2725,2725,0
20241216,151700,0,2725,2725,2725,2725,0
20241216,151600,0,2725,2725,2725,2725,0
20241216,151500,0,2725,2725,2725,2725,0
20241216,151400,0,2725,2725,2725,2725,0
20241216,151300,0,2725,2725,2725,2725,0
20241216,151200,0,2725,2725,2725,2725,0
20241216,151100,0,2725,2725,2725,2725,0
20241216,151000,0,2725,2725,2725,2725,0
20241216,150900,0,2725,2725,2725,2725,0
20241216,150800,0,2725,2725,2725,2725,0
20241216,150700,0,2725,2725,2725,2725,0
20241216,150600,0,2725,2725,2725,2725,0
20241216,150500,0,2725,2725,2725,2725,0
20241216,150400,0,2725,2725,2725,2725,0
20241216,150300,0,2725,2725,2725,2725,0
20241216,150200,0,2725,2725,2725,2725,0
20241216,150100,0,2725,2725,2725,2725,0
20241216,150000,0,2725,2725,2725,2725,0
20241216,145900,0,2725,2725,2725,2725,0
20241216,145800,0,2725,2725,2725,2725,0
20241216,145700,0,2725,2725,2725,2725,0
20241216,145600,0,2725,2725,2725,2725,0
20241216,145500,0,2725,2725,2725,2725,0
20241216,145400,0,2725,2725,2725,2725,0
20241216,145300,0,2725,2725,2725,2725,0
20241216,145200,0,2725,2725,2725,2725,0
20241216,145100,0,2725,2725,2725,2725,0
20241216,145000,0,2725,2725,2725,2725,0
20241216,144900,0,2725,2725,2725,2725,0
20241216,144800,0,2725,2725,2725,2725,0
20241216,144700,0,2725,2725,2725,2725,0
20241216,144600,0,2725,2725,2725,2725,0
20241216,144500,0,2725,2725,2725,2725,0
20241216,144400,0,2725,2725,2725,2725,0
20241216,144300,0,2725,2725,2725,2725,0
20241216,144200,0,2725,2725,2725,2725,0
20241216,144100,0,2725,2725,2725,2725,0
20241216,144000,0,2725,2725,2725,2725,0
20241216,143900,0,2725,2725,2725,2725,0
20241216,143800,0,2725,2725,2725,2725,0
20241216,143700,0,2725,2725,2725,2725,0
20241216,143600,0,2725,2725,2725,2725,0
20241216,143500,0,2725,2725,2725,2725,0
20241216,143400,0,2725,2725,2725,2725,0
20241216,143300,0,2725,2725,2725,2725,0
20241216,143200,0,2725,2725,2725,2725,0
20241216,143100,0,2725,2725,2725,2725,0
20241216,143000,0,2725,2725,2725,2725,0
20241216,142900,0,2725,2725,2725,2725,0
20241216,142800,0,2725,2725,2725,2725,0
20241216,142700,0,2725,2725,2725,2725,0
20241216,142600,0,2725,2725,2725,2725,0
20241216,142500,0,2725,2725,2725,2725,0
20241216,142400,0,2725,2725,2725,2725,0
20241216,142300,0,2725,2725,2725,2725,0
20241216,142200,0,2725,2725,2725,2725,0
20241216,142100,0,2725,2725,2725,2725,0
20241216,142000,0,2725,2725,2725,2725,0
20241216,141900,0,2725,2725,2725,2725,0
20241216,141800,0,2725,2725,2725,2725,0
20241216,141700,0,2725,2725,2725,2725,0
20241216,141600,0,2725,2725,2725,2725,0
20241216,141500,0,2725,2725,2725,2725,0
20241216,141400,0,2725,2725,2725,2725,0
20241216,141300,0,2725,2725,2725,2725,0
20241216,141200,0,2725,2725,2725,2725,0
20241216,141100,0,2725,2725,2725,2725,0
20241216,141000,0,2725,2725,2725,2725,0
20241216,140900,0,2725,2725,2725,2725,0
20241216,140800,0,2725,2725,2725,2725,0
20241216,140700,0,2725,2725,2725,2725,0
20241216,140600,0,2725,2725,2725,2725,0
20241216,140500,0,2725,2725,2725,2725,0
20241216,140400,0,2725,2725,2725,2725,0
20241216,140300,0,2725,2725,2725,2725,0
20241216,140200,0,2725,2725,2725,2725,0
20241216,140100,0,2725,2725,2725,2725,0
20241216,140000,0,2725,2725,2725,2725,0
20241216,135900,0,2725,2725,2725,2725,0
20241216,135800,0,2725,2725,2725,2725,0
20241216,135700,0,2725,2725,2725,2725,0
20241216,135600,0,2725,2725,2725,2725,0
20241216,135500,0,2725,2725,2725,2725,0
20241216,135400,0,2725,2725,2725,2725,0
20241216,135300,0,2725,2725,2725,2725,0
20241216,135200,0,2725,2725,2725,2725,0
20241216,135100,0,2725,2725,2725,2725,0
20241216,135000,0,2725,2725,2725,2725,0
20241216,134900,0,2725,2725,2725,2725,0
20241216,134800,0,2725,2725,2725,2725,0
20241216,134700,0,2725,2725,2725,2725,0
20241216,134600,0,2725,2725,2725,2725,0
20241216,134500,0,2725,2725,2725,2725,0
20241216,134400,0,2725,2725,2725,2725,0
20241216,134300,0,2725,2725,2725,2725,0
20241216,134200,0,2725,2725,2725,2725,0
20241216,134100,0,2725,2725,2725,2725,0
20241216,134000,0,2725,2725,2725,2725,0
20241216,133900,0,2725,2725,2725,2725,0
20241216,133800,0,2725,2725,2725,2725,0
20241216,133700,0,2725,2725,2725,2725,0
20241216,133600,0,2725,2725,2725,2725,0
20241216,133500,0,2725,2725,2725,2725,0
20241216,133400,0,2725,2725,2725,2725,0
20241216,133300,0,2725,2725,2725,2725,0
20241216,133200,0,2725,2725,2725,2725,0
20241216,133100,0,2725,2725,2725,2725,0
20241216,133000,0,2725,2725,2725,2725,0
20241216,132900,0,2725,2725,2725,2725,0
20241216,132800,0,2725,2725,2725,2725,0
20241216,132700,0,2725,2725,2725,2725,0
20241216,132600,0,2725,2725,2725,2725,0
20241216,132500,0,2725,2725,2725,2725,0
20241216,132400,0,2725,2725,2725,2725,0
20241216,132300,0,2725,2725,2725,2725,0
20241216,132200,0,2725,2725,2725,2725,0
20241216,132100,0,2725,2725,2725,2725,0
20241216,132000,0,2725,2725,2725,2725,0
20241216,131900,0,2725,2725,2725,2725,0
20241216,131800,0,2725,2725,2725,2725,0
20241216,131700,0,2725,2725,2725,2725,0
20241216,131600,0,2725,2725,2725,2725,0
20241216,131500,0,2725,2725,2725,2725,0
20241216,131400,0,2725,2725,2725,2725,0
20241216,131300,0,2725,2725,2725,2725,0
20241216,131200,0,2725,2725,2725,2725,0
20241216,131100,0,2725,2725,2725,2725,0
20241216,131000,0,2725,2725,2725,2725,0
20241216,130900,0,2725,2725,2725,2725,0
20241216,130800,0,2725,2725,2725,2725,0
20241216,130700,0,2725,2725,2725,2725,0
20241216,130600,0,2725,2725,2725,2725,0
20241216,130500,0,2725,2725,2725,2725,0
20241216,130400,0,2725,2725,2725,2725,0
20241216,130300,0,2725,2725,2725,2725,0
20241216,130200,0,2725,2725,2725,2725,0
20241216,130100,0,2725,2725,2725,2725,0
20241216,130000,0,2725,2725,2725,2725,0
20241216,125900,0,2725,2725,2725,2725,0
20241216,125800,0,2725,2725,2725,2725,0
20241216,125700,0,2725,2725,2725,2725,0
20241216,125600,0,2725,2725,2725,2725,0
20241216,125500,0,2725,2725,2725,2725,0
20241216,125400,0,2725,2725,2725,2725,0
20241216,125300,0,2725,2725,2725,2725,0
20241216,125200,0,2725,2725,2725,2725,0
20241216,125100,0,2725,2725,2725,2725,0
20241216,125000,0,2725,2725,2725,2725,0
20241216,124900,0,2725,2725,2725,2725,0
20241216,124800,0,2725,2725,2725,2725,0
20241216,124700,0,2725,2725,2725,2725,0
20241216,124600,0,2725,2725,2725,2725,0
20241216,124500,0,2725,2725,2725,2725,0
20241216,124400,0,2725,2725,2725,2725,0
20241216,124300,0,2725,2725,2725,2725,0
20241216,124200,0,2725,2725,2725,2725,0
20241216,124100,0,2725,2725,2725,2725,0
20241216,124000,0,2725,2725,2725,2725,0
20241216,123900,0,2725,2725,2725,2725,0
20241216,123800,0,2725,2725,2725,2725,0
20241216,123700,0,2725,2725,2725,2725,0
20241216,123600,0,2725,2725,2725,2725,0
20241216,123500,0,2725,2725,2725,2725,0
20241216,123400,0,2725,2725,2725,2725,0
20241216,123300,0,2725,2725,2725,2725,0
20241216,123200,0,2725,2725,2725,2725,0
20241216,123100,0,2725,2725,2725,2725,0
20241216,123000,0,2725,2725,2725,2725,0
20241216,122900,0,2725,2725,2725,2725,0
20241216,122800,0,2725,2725,2725,2725,0
20241216,122700,0,2725,2725,2725,2725,0
20241216,122600,0,2725,2725,2725,2725,0
20241216,122500,0,2725,2725,2725,2725,0
20241216,122400,0,2725,2725,2725,2725,0
20241216,122300,0,2725,2725,2725,2725,0
20241216,122200,0,2725,2725,2725,2725,0
20241216,122100,0,2725,2725,2725,2725,0
20241216,122000,0,2725,2725,2725,2725,0
20241216,121900,0,2725,2725,2725,2725,0
20241216,121800,0,2725,2725,2725,2725,0
20241216,121700,0,2725,2725,2725,2725,0
20241216,121600,0,2725,2725,2725,2725,0
20241216,121500,0,2725,2725,2725,2725,0
20241216,121400,0,2725,2725,2725,2725,0
20241216,121300,0,2725,2725,2725,2725,0
20241216,121200,0,2725,2725,2725,2725,0
20241216,121100,0,2725,2725,2725,2725,0
20241216,121000,0,2725,2725,2725,2725,0
20241216,120900,0,2725,2725,2725,2725,0
20241216,120800,0,2725,2725,2725,2725,0
20241216,120700,0,2725,2725,2725,2725,0
20241216,120600,0,2725,2725,2725,2725,0
20241216,120500,0,2725,2725,2725,2725,0
20241216,120400,0,2725,2725,2725,2725,0
20241216,120300,0,2725,2725,2725,2725,0
20241216,120200,0,2725,2725,2725,2725,0
20241216,120100,0,2725,2725,2725,2725,0
20241216,120000,0,2725,2725,2725,2725,0
20241216,115900,0,2725,2725,2725,2725,0
20241216,115800,0,2725,2725,2725,2725,0
20241216,115700,0,2725,2725,2725,2725,0
20241216,115600,0,2725,2725,2725,2725,0
20241216,115500,0,2725,2725,2725,2725,0
20241216,115400,0,2725,2725,2725,2725,0
20241216,115300,0,2725,2725,2725,2725,0
20241216,115200,0,2725,2725,2725,2725,0
20241216,115100,0,2725,2725,2725,2725,0
20241216,115000,0,2725,2725,2725,2725,0
20241216,114900,0,2725,2725,2725,2725,0
20241216,114800,0,2725,2725,2725,2725,0
20241216,114700,0,2725,2725,2725,2725,0
20241216,114600,0,2725,2725,2725,2725,0
20241216,114500,0,2725,2725,2725,2725,0
20241216,114400,0,2725,2725,2725,2725,0
20241216,114300,0,2725,2725,2725,2725,0
20241216,114200,0,2725,2725,2725,2725,0
20241216,114100,0,2725,2725,2725,2725,0
20241216,114000,0,2725,2725,2725,2725,0
20241216,113900,0,2725,2725,2725,2725,0
20241216,113800,0,2725,2725,2725,2725,0
20241216,113700,0,2725,2725,2725,2725,0
20241216,113600,0,2725,2725,2725,2725,0
20241216,113500,0,2725,2725,2725,2725,0
20241216,113400,0,2725,2725,2725,2725,0
20241216,113300,0,2725,2725,2725,2725,0
20241216,113200,0,2725,2725,2725,2725,0
20241216,113100,0,2725,2725,2725,2725,0
20241216,113000,0,2725,2725,2725,2725,0
20241216,112900,0,2725,2725,2725,2725,0
20241216,112800,0,2725,2725,2725,2725,0
20241216,112700,0,2725,2725,2725,2725,0
20241216,112600,0,2725,2725,2725,2725,0
20241216,112500,0,2725,2725,2725,2725,0
20241216,112400,0,2725,2725,2725,2725,0
20241216,112300,0,2725,2725,2725,2725,0
20241216,112200,0,2725,2725,2725,2725,0
20241216,112100,0,2725,2725,2725,2725,0
20241216,112000,0,2725,2725,2725,2725,0
20241216,111900,0,2725,2725,2725,2725,0
20241216,111800,0,2725,2725,2725,2725,0
20241216,111700,0,2725,2725,2725,2725,0
20241216,111600,0,2725,2725,2725,2725,0
20241216,111500,0,2725,2725,2725,2725,0
20241216,111400,0,2725,2725,2725,2725,0
20241216,111300,0,2725,2725,2725,2725,0
20241216,111200,0,2725,2725,2725,2725,0
20241216,111100,0,2725,2725,2725,2725,0
20241216,111000,0,2725,2725,2725,2725,0
20241216,110900,0,2725,2725,2725,2725,0
20241216,110800,0,2725,2725,2725,2725,0
20241216,110700,0,2725,2725,2725,2725,0
20241216,110600,0,2725,2725,2725,2725,0
20241216,110500,0,2725,2725,2725,2725,0
20241216,110400,0,2725,2725,2725,2725,0
20241216,110300,0,2725,2725,2725,2725,0
20241216,110200,0,2725,2725,2725,2725,0
20241216,110100,0,2725,2725,2725,2725,0
20241216,110000,0,2725,2725,2725,2725,0
20241216,105900,0,2725,2725,2725,2725,0
20241216,105800,0,2725,2725,2725,2725,0
20241216,105700,0,2725,2725,2725,2725,0
20241216,105600,0,2725,2725,2725,2725,0
20241216,105500,0,2725,2725,2725,2725,0
20241216,105400,0,2725,2725,2725,2725,0
20241216,105300,0,2725,2725,2725,2725,0
20241216,105200,0,2725,2725,2725,2725,0
20241216,105100,0,2725,2725,2725,2725,0
20241216,105000,0,2725,2725,2725,2725,0
20241216,104900,0,2725,2725,2725,2725,0
20241216,104800,0,2725,2725,2725,2725,0
20241216,104700,0,2725,2725,2725,2725,0
20241216,104600,0,2725,2725,2725,2725,0
20241216,104500,0,2725,2725,2725,2725,0
20241216,104400,0,2725,2725,2725,2725,0
20241216,104300,0,2725,2725,2725,2725,0
20241216,104200,0,2725,2725,2725,2725,0
20241216,104100,0,2725,2725,2725,2725,0
20241216,104000,0,2725,2725,2725,2725,0
20241216,103900,0,2725,2725,2725,2725,0
20241216,103800,0,2725,2725,2725,2725,0
20241216,103700,0,2725,2725,2725,2725,0
20241216,103600,0,2725,2725,2725,2725,0
20241216,103500,0,2725,2725,2725,2725,0
20241216,103400,0,2725,2725,2725,2725,0
20241216,103300,0,2725,2725,2725,2725,0
20241216,103200,0,2725,2725,2725,2725,0
20241216,103100,0,2725,2725,2725,2725,0
20241216,103000,0,2725,2725,2725,2725,0
20241216,102900,0,2725,2725,2725,2725,0
20241216,102800,0,2725,2725,2725,2725,0
20241216,102700,0,2725,2725,2725,2725,0
20241216,102600,0,2725,2725,2725,2725,0
20241216,102500,0,2725,2725,2725,2725,0
20241216,102400,0,2725,2725,2725,2725,0
20241216,102300,0,2725,2725,2725,2725,0
20241216,102200,0,2725,2725,2725,2725,0
20241216,102100,0,2725,2725,2725,2725,0
20241216,102000,0,2725,2725,2725,2725,0
20241216,101900,0,2725,2725,2725,2725,0
20241216,101800,0,2725,2725,2725,2725,0
20241216,101700,0,2725,2725,2725,2725,0
20241216,101600,0,2725,2725,2725,2725,0
20241216,101500,0,2725,2725,2725,2725,0
20241216,101400,0,2725,2725,2725,2725,0
20241216,101300,0,2725,2725,2725,2725,0
20241216,101200,0,2725,2725,2725,2725,0
20241216,101100,0,2725,2725,2725,2725,0
20241216,101000,0,2725,2725,2725,2725,0
20241216,100900,0,2725,2725,2725,2725,0
20241216,100800,0,2725,2725,2725,2725,0
20241216,100700,0,2725,2725,2725,2725,0
20241216,100600,0,2725,2725,2725,2725,0
20241216,100500,0,2725,2725,2725,2725,0
20241216,100400,0,2725,2725,2725,2725,0
20241216,100300,0,2725,2725,2725,2725,0
20241216,100200,0,2725,2725,2725,2725,0
20241216,100100,0,2725,2725,2725,2725,0
20241216,100000,0,2725,2725,2725,2725,0
20241216,095900,0,2725,2725,2725,2725,0
20241216,095800,0,2725,2725,2725,2725,0
20241216,095700,0,2725,2725,2725,2725,0
20241216,095600,0,2725,2725,2725,2725,0
20241216,095500,0,2725,2725,2725,2725,0
20241216,095400,0,2725,2725,2725,2725,0
20241216,095300,0,2725,2725,2725,2725,0
20241216,095200,0,2725,2725,2725,2725,0
20241216,095100,0,2725,2725,2725,2725,0
20241216,095000,0,2725,2725,2725,2725,0
20241216,094900,0,2725,2725,2725,2725,0
20241216,094800,0,2725,2725,2725,2725,0
20241216,094700,0,2725,2725,2725,2725,0
20241216,094600,0,2725,2725,2725,2725,0
20241216,094500,0,2725,2725,2725,2725,0
20241216,094400,0,2725,2725,2725,2725,0
20241216,094300,0,2725,2725,2725,2725,0
20241216,094200,0,2725,2725,2725,2725,0
20241216,094100,0,2725,2725,2725,2725,0
20241216,094000,0,2725,2725,2725,2725,0
20241216,093900,0,2725,2725,2725,2725,0
20241216,093800,0,2725,2725,2725,2725,0
20241216,093700,0,2725,2725,2725,2725,0
20241216,093600,0,2725,2725,2725,2725,0
20241216,093500,0,2725,2725,2725,2725,0
20241216,093400,0,2725,2725,2725,2725,0
20241216,093300,0,2725,2725,2725,2725,0
20241216,093200,0,2725,2725,2725,2725,0
20241216,093100,0,2725,2725,2725,2725,0
20241216,093000,0,2725,2725,2725,2725,0
20241216,092900,0,2725,2725,2725,2725,0
20241216,092800,0,2725,2725,2725,2725,0
20241216,092700,0,2725,2725,2725,2725,0
20241216,092600,0,2725,2725,2725,2725,0
20241216,092500,0,2725,2725,2725,2725,0
20241216,092400,0,2725,2725,2725,2725,0
20241216,092300,0,2725,2725,2725,2725,0
20241216,092200,0,2725,2725,2725,2725,0
20241216,092100,0,2725,2725,2725,2725,0
20241216,092000,0,2725,2725,2725,2725,0
20241216,091900,0,2725,2725,2725,2725,0
20241216,091800,0,2725,2725,2725,2725,0
20241216,091700,0,2725,2725,2725,2725,0
20241216,091600,0,2725,2725,2725,2725,0
20241216,091500,0,2725,2725,2725,2725,0
20241216,091400,0,2725,2725,2725,2725,0
20241216,091300,0,2725,2725,2725,2725,0
20241216,091200,0,2725,2725,2725,2725,0
20241216,091100,0,2725,2725,2725,2725,0
20241216,091000,0,2725,2725,2725,2725,0
20241216,090900,0,2725,2725,2725,2725,0
20241216,090800,0,2725,2725,2725,2725,0
20241216,090700,0,2725,2725,2725,2725,0
20241216,090600,0,2725,2725,2725,2725,0
20241216,090500,0,2725,2725,2725,2725,0
20241216,090400,0,2725,2725,2725,2725,0
20241216,090300,0,2725,2725,2725,2725,0
20241216,090200,0,2725,2725,2725,2725,0
20241216,090100,0,2725,2725,2725,2725,0
20241216,090000,0,2725,2725,2725,2725,0