KissMeData/413600/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,212200,1276580,2140,2140,2140,2140,34
20240102,212100,1276580,2140,2140,2140,2140,0
20240102,212000,1276580,2140,2140,2140,2140,0
20240102,211900,1276580,2140,2140,2140,2140,0
20240102,211800,1276580,2140,2140,2140,2140,0
20240102,211700,1276580,2140,2140,2140,2140,0
20240102,211600,1276580,2140,2140,2140,2140,0
20240102,211500,1276580,2140,2140,2140,2140,0
20240102,211400,1276580,2140,2140,2140,2140,0
20240102,211300,1276580,2140,2140,2140,2140,0
20240102,211200,1276580,2140,2140,2140,2140,0
20240102,211100,1276580,2140,2140,2140,2140,0
20240102,211000,1276580,2140,2140,2140,2140,0
20240102,210900,1276580,2140,2140,2140,2140,0
20240102,210800,1276580,2140,2140,2140,2140,0
20240102,210700,1276580,2140,2140,2140,2140,0
20240102,210600,1276580,2140,2140,2140,2140,0
20240102,210500,1276580,2140,2140,2140,2140,0
20240102,210400,1276580,2140,2140,2140,2140,0
20240102,210300,1276580,2140,2140,2140,2140,0
20240102,210200,1276580,2140,2140,2140,2140,0
20240102,210100,1276580,2140,2140,2140,2140,0
20240102,210000,1276580,2140,2140,2140,2140,0
20240102,205900,1276580,2140,2140,2140,2140,0
20240102,205800,1276580,2140,2140,2140,2140,0
20240102,205700,1276580,2140,2140,2140,2140,0
20240102,205600,1276580,2140,2140,2140,2140,0
20240102,205500,1276580,2140,2140,2140,2140,0
20240102,205400,1276580,2140,2140,2140,2140,0
20240102,205300,1276580,2140,2140,2140,2140,0
20240102,205200,1276580,2140,2140,2140,2140,34
20240102,205100,1276580,2140,2140,2140,2140,0
20240102,205000,1276580,2140,2140,2140,2140,0
20240102,204900,1276580,2140,2140,2140,2140,0
20240102,204800,1276580,2140,2140,2140,2140,0
20240102,204700,1276580,2140,2140,2140,2140,0
20240102,204600,1276580,2140,2140,2140,2140,0
20240102,204500,1276580,2140,2140,2140,2140,0
20240102,204400,1276580,2140,2140,2140,2140,0
20240102,204300,1276580,2140,2140,2140,2140,0
20240102,204200,1276580,2140,2140,2140,2140,0
20240102,204100,1276580,2140,2140,2140,2140,0
20240102,204000,1276580,2140,2140,2140,2140,0
20240102,203900,1276580,2140,2140,2140,2140,0
20240102,203800,1276580,2140,2140,2140,2140,0
20240102,203700,1276580,2140,2140,2140,2140,0
20240102,203600,1276580,2140,2140,2140,2140,0
20240102,203500,1276580,2140,2140,2140,2140,0
20240102,203400,1276580,2140,2140,2140,2140,0
20240102,203300,1276580,2140,2140,2140,2140,0
20240102,203200,1276580,2140,2140,2140,2140,0
20240102,203100,1276580,2140,2140,2140,2140,0
20240102,203000,1276580,2140,2140,2140,2140,0
20240102,202900,1276580,2140,2140,2140,2140,0
20240102,202800,1276580,2140,2140,2140,2140,0
20240102,202700,1276580,2140,2140,2140,2140,0
20240102,202600,1276580,2140,2140,2140,2140,0
20240102,202500,1276580,2140,2140,2140,2140,0
20240102,202400,1276580,2140,2140,2140,2140,0
20240102,202300,1276580,2140,2140,2140,2140,0
20240102,202200,1276580,2140,2140,2140,2140,34
20240102,202100,1276580,2140,2140,2140,2140,0
20240102,202000,1276580,2140,2140,2140,2140,0
20240102,201900,1276580,2140,2140,2140,2140,0
20240102,201800,1276580,2140,2140,2140,2140,0
20240102,201700,1276580,2140,2140,2140,2140,0
20240102,201600,1276580,2140,2140,2140,2140,0
20240102,201500,1276580,2140,2140,2140,2140,0
20240102,201400,1276580,2140,2140,2140,2140,0
20240102,201300,1276580,2140,2140,2140,2140,0
20240102,201200,1276580,2140,2140,2140,2140,0
20240102,201100,1276580,2140,2140,2140,2140,0
20240102,201000,1276580,2140,2140,2140,2140,0
20240102,200900,1276580,2140,2140,2140,2140,0
20240102,200800,1276580,2140,2140,2140,2140,0
20240102,200700,1276580,2140,2140,2140,2140,0
20240102,200600,1276580,2140,2140,2140,2140,0
20240102,200500,1276580,2140,2140,2140,2140,0
20240102,200400,1276580,2140,2140,2140,2140,0
20240102,200300,1276580,2140,2140,2140,2140,0
20240102,200200,1276580,2140,2140,2140,2140,0
20240102,200100,1276580,2140,2140,2140,2140,0
20240102,200000,1276580,2140,2140,2140,2140,0
20240102,195900,1276580,2140,2140,2140,2140,0
20240102,195800,1276580,2140,2140,2140,2140,0
20240102,195700,1276580,2140,2140,2140,2140,0
20240102,195600,1276580,2140,2140,2140,2140,0
20240102,195500,1276580,2140,2140,2140,2140,0
20240102,195400,1276580,2140,2140,2140,2140,0
20240102,195300,1276580,2140,2140,2140,2140,0
20240102,195200,1276580,2140,2140,2140,2140,34
20240102,195100,1276580,2140,2140,2140,2140,0
20240102,195000,1276580,2140,2140,2140,2140,0
20240102,194900,1276580,2140,2140,2140,2140,0
20240102,194800,1276580,2140,2140,2140,2140,0
20240102,194700,1276580,2140,2140,2140,2140,0
20240102,194600,1276580,2140,2140,2140,2140,0
20240102,194500,1276580,2140,2140,2140,2140,0
20240102,194400,1276580,2140,2140,2140,2140,0
20240102,194300,1276580,2140,2140,2140,2140,0
20240102,194200,1276580,2140,2140,2140,2140,0
20240102,194100,1276580,2140,2140,2140,2140,0
20240102,194000,1276580,2140,2140,2140,2140,0
20240102,193900,1276580,2140,2140,2140,2140,0
20240102,193800,1276580,2140,2140,2140,2140,0
20240102,193700,1276580,2140,2140,2140,2140,0
20240102,193600,1276580,2140,2140,2140,2140,0
20240102,193500,1276580,2140,2140,2140,2140,0
20240102,193400,1276580,2140,2140,2140,2140,0
20240102,193300,1276580,2140,2140,2140,2140,0
20240102,193200,1276580,2140,2140,2140,2140,0
20240102,193100,1276580,2140,2140,2140,2140,0
20240102,193000,1276580,2140,2140,2140,2140,0
20240102,192900,1276580,2140,2140,2140,2140,0
20240102,192800,1276580,2140,2140,2140,2140,0
20240102,192700,1276580,2140,2140,2140,2140,0
20240102,192600,1276580,2140,2140,2140,2140,0
20240102,192500,1276580,2140,2140,2140,2140,0
20240102,192400,1276580,2140,2140,2140,2140,0
20240102,192300,1276580,2140,2140,2140,2140,0
20240102,192200,1276580,2140,2140,2140,2140,34
20240102,192100,1276580,2140,2140,2140,2140,0
20240102,192000,1276580,2140,2140,2140,2140,0
20240102,191900,1276580,2140,2140,2140,2140,0
20240102,191800,1276580,2140,2140,2140,2140,0
20240102,191700,1276580,2140,2140,2140,2140,0
20240102,191600,1276580,2140,2140,2140,2140,0
20240102,191500,1276580,2140,2140,2140,2140,0
20240102,191400,1276580,2140,2140,2140,2140,0
20240102,191300,1276580,2140,2140,2140,2140,0
20240102,191200,1276580,2140,2140,2140,2140,0
20240102,191100,1276580,2140,2140,2140,2140,0
20240102,191000,1276580,2140,2140,2140,2140,0
20240102,190900,1276580,2140,2140,2140,2140,0
20240102,190800,1276580,2140,2140,2140,2140,0
20240102,190700,1276580,2140,2140,2140,2140,0
20240102,190600,1276580,2140,2140,2140,2140,0
20240102,190500,1276580,2140,2140,2140,2140,0
20240102,190400,1276580,2140,2140,2140,2140,0
20240102,190300,1276580,2140,2140,2140,2140,0
20240102,190200,1276580,2140,2140,2140,2140,0
20240102,190100,1276580,2140,2140,2140,2140,0
20240102,190000,1276580,2140,2140,2140,2140,0
20240102,185900,1276580,2140,2140,2140,2140,0
20240102,185800,1276580,2140,2140,2140,2140,0
20240102,185700,1276580,2140,2140,2140,2140,0
20240102,185600,1276580,2140,2140,2140,2140,0
20240102,185500,1276580,2140,2140,2140,2140,0
20240102,185400,1276580,2140,2140,2140,2140,0
20240102,185300,1276580,2140,2140,2140,2140,0
20240102,185200,1276580,2140,2140,2140,2140,34
20240102,185100,1276580,2140,2140,2140,2140,0
20240102,185000,1276580,2140,2140,2140,2140,0
20240102,184900,1276580,2140,2140,2140,2140,0
20240102,184800,1276580,2140,2140,2140,2140,0
20240102,184700,1276580,2140,2140,2140,2140,0
20240102,184600,1276580,2140,2140,2140,2140,0
20240102,184500,1276580,2140,2140,2140,2140,0
20240102,184400,1276580,2140,2140,2140,2140,0
20240102,184300,1276580,2140,2140,2140,2140,0
20240102,184200,1276580,2140,2140,2140,2140,0
20240102,184100,1276580,2140,2140,2140,2140,0
20240102,184000,1276580,2140,2140,2140,2140,0
20240102,183900,1276580,2140,2140,2140,2140,0
20240102,183800,1276580,2140,2140,2140,2140,0
20240102,183700,1276580,2140,2140,2140,2140,0
20240102,183600,1276580,2140,2140,2140,2140,0
20240102,183500,1276580,2140,2140,2140,2140,0
20240102,183400,1276580,2140,2140,2140,2140,0
20240102,183300,1276580,2140,2140,2140,2140,0
20240102,183200,1276580,2140,2140,2140,2140,0
20240102,183100,1276580,2140,2140,2140,2140,0
20240102,183000,1276580,2140,2140,2140,2140,0
20240102,182900,1276580,2140,2140,2140,2140,0
20240102,182800,1276580,2140,2140,2140,2140,0
20240102,182700,1276580,2140,2140,2140,2140,0
20240102,182600,1276580,2140,2140,2140,2140,0
20240102,182500,1276580,2140,2140,2140,2140,0
20240102,182400,1276580,2140,2140,2140,2140,0
20240102,182300,1276580,2140,2140,2140,2140,0
20240102,182200,1276580,2140,2140,2140,2140,34
20240102,182100,1276580,2140,2140,2140,2140,0
20240102,182000,1276580,2140,2140,2140,2140,0
20240102,181900,1276580,2140,2140,2140,2140,0
20240102,181800,1276580,2140,2140,2140,2140,0
20240102,181700,1276580,2140,2140,2140,2140,0
20240102,181600,1276580,2140,2140,2140,2140,0
20240102,181500,1276580,2140,2140,2140,2140,0
20240102,181400,1276580,2140,2140,2140,2140,0
20240102,181300,1276580,2140,2140,2140,2140,0
20240102,181200,1276580,2140,2140,2140,2140,0
20240102,181100,1276580,2140,2140,2140,2140,0
20240102,181000,1276580,2140,2140,2140,2140,0
20240102,180900,1276580,2140,2140,2140,2140,0
20240102,180800,1276580,2140,2140,2140,2140,0
20240102,180700,1276580,2140,2140,2140,2140,0
20240102,180600,1276580,2140,2140,2140,2140,0
20240102,180500,1276580,2140,2140,2140,2140,0
20240102,180400,1276580,2140,2140,2140,2140,0
20240102,180300,1276580,2140,2140,2140,2140,0
20240102,180200,1276580,2140,2140,2140,2140,0
20240102,180100,1276580,2140,2140,2140,2140,0
20240102,180000,1276580,2140,2140,2140,2140,0
20240102,175900,1276580,2140,2140,2140,2140,0
20240102,175800,1276580,2140,2140,2140,2140,0
20240102,175700,1276580,2140,2140,2140,2140,0
20240102,175600,1276580,2140,2140,2140,2140,0
20240102,175500,1276580,2140,2140,2140,2140,0
20240102,175400,1276580,2140,2140,2140,2140,0
20240102,175300,1276580,2140,2140,2140,2140,0
20240102,175200,1276580,2140,2140,2140,2140,34
20240102,175100,1276580,2140,2140,2140,2140,0
20240102,175000,1276580,2140,2140,2140,2140,0
20240102,174900,1276580,2140,2140,2140,2140,0
20240102,174800,1276580,2140,2140,2140,2140,0
20240102,174700,1276580,2140,2140,2140,2140,0
20240102,174600,1276580,2140,2140,2140,2140,0
20240102,174500,1276580,2140,2140,2140,2140,0
20240102,174400,1276580,2140,2140,2140,2140,0
20240102,174300,1276580,2140,2140,2140,2140,0
20240102,174200,1276580,2140,2140,2140,2140,0
20240102,174100,1276580,2140,2140,2140,2140,0
20240102,174000,1276580,2140,2140,2140,2140,0
20240102,173900,1276580,2140,2140,2140,2140,0
20240102,173800,1276580,2140,2140,2140,2140,0
20240102,173700,1276580,2140,2140,2140,2140,0
20240102,173600,1276580,2140,2140,2140,2140,0
20240102,173500,1276580,2140,2140,2140,2140,0
20240102,173400,1276580,2140,2140,2140,2140,0
20240102,173300,1276580,2140,2140,2140,2140,0
20240102,173200,1276580,2140,2140,2140,2140,0
20240102,173100,1276580,2140,2140,2140,2140,0
20240102,173000,1276580,2140,2140,2140,2140,0
20240102,172900,1276580,2140,2140,2140,2140,0
20240102,172800,1276580,2140,2140,2140,2140,0
20240102,172700,1276580,2140,2140,2140,2140,0
20240102,172600,1276580,2140,2140,2140,2140,0
20240102,172500,1276580,2140,2140,2140,2140,0
20240102,172400,1276580,2140,2140,2140,2140,0
20240102,172300,1276580,2140,2140,2140,2140,0
20240102,172200,1276580,2140,2140,2140,2140,34
20240102,172100,1276580,2140,2140,2140,2140,0
20240102,172000,1276580,2140,2140,2140,2140,0
20240102,171900,1276580,2140,2140,2140,2140,0
20240102,171800,1276580,2140,2140,2140,2140,0
20240102,171700,1276580,2140,2140,2140,2140,0
20240102,171600,1276580,2140,2140,2140,2140,0
20240102,171500,1276580,2140,2140,2140,2140,0
20240102,171400,1276580,2140,2140,2140,2140,0
20240102,171300,1276580,2140,2140,2140,2140,0
20240102,171200,1276580,2140,2140,2140,2140,0
20240102,171100,1276580,2140,2140,2140,2140,0
20240102,171000,1276580,2140,2140,2140,2140,0
20240102,170900,1276580,2140,2140,2140,2140,0
20240102,170800,1276580,2140,2140,2140,2140,0
20240102,170700,1276580,2140,2140,2140,2140,0
20240102,170600,1276580,2140,2140,2140,2140,0
20240102,170500,1276580,2140,2140,2140,2140,0
20240102,170400,1276580,2140,2140,2140,2140,0
20240102,170300,1276580,2140,2140,2140,2140,0
20240102,170200,1276580,2140,2140,2140,2140,0
20240102,170100,1276580,2140,2140,2140,2140,0
20240102,170000,1276580,2140,2140,2140,2140,0
20240102,165900,1276580,2140,2140,2140,2140,0
20240102,165800,1276580,2140,2140,2140,2140,0
20240102,165700,1276580,2140,2140,2140,2140,0
20240102,165600,1276580,2140,2140,2140,2140,0
20240102,165500,1276580,2140,2140,2140,2140,0
20240102,165400,1276580,2140,2140,2140,2140,0
20240102,165300,1276580,2140,2140,2140,2140,0
20240102,165200,1276580,2140,2140,2140,2140,34
20240102,165100,1276580,2140,2140,2140,2140,0
20240102,165000,1276580,2140,2140,2140,2140,0
20240102,164900,1276580,2140,2140,2140,2140,0
20240102,164800,1276580,2140,2140,2140,2140,0
20240102,164700,1276580,2140,2140,2140,2140,0
20240102,164600,1276580,2140,2140,2140,2140,0
20240102,164500,1276580,2140,2140,2140,2140,0
20240102,164400,1276580,2140,2140,2140,2140,0
20240102,164300,1276580,2140,2140,2140,2140,0
20240102,164200,1276580,2140,2140,2140,2140,0
20240102,164100,1276580,2140,2140,2140,2140,0
20240102,164000,1276580,2140,2140,2140,2140,0
20240102,163900,1276580,2140,2140,2140,2140,0
20240102,163800,1276580,2140,2140,2140,2140,0
20240102,163700,1276580,2140,2140,2140,2140,0
20240102,163600,1276580,2140,2140,2140,2140,0
20240102,163500,1276580,2140,2140,2140,2140,0
20240102,163400,1276580,2140,2140,2140,2140,0
20240102,163300,1276580,2140,2140,2140,2140,0
20240102,163200,1276580,2140,2140,2140,2140,0
20240102,163100,1276580,2140,2140,2140,2140,0
20240102,163000,1276580,2140,2140,2140,2140,0
20240102,162900,1276580,2140,2140,2140,2140,0
20240102,162800,1276580,2140,2140,2140,2140,0
20240102,162700,1276580,2140,2140,2140,2140,0
20240102,162600,1276580,2140,2140,2140,2140,0
20240102,162500,1276580,2140,2140,2140,2140,0
20240102,162400,1276580,2140,2140,2140,2140,0
20240102,162300,1276580,2140,2140,2140,2140,0
20240102,162200,1276580,2140,2140,2140,2140,34
20240102,162100,1276580,2140,2140,2140,2140,0
20240102,162000,1276580,2140,2140,2140,2140,0
20240102,161900,1276580,2140,2140,2140,2140,0
20240102,161800,1276580,2140,2140,2140,2140,0
20240102,161700,1276580,2140,2140,2140,2140,0
20240102,161600,1276580,2140,2140,2140,2140,0
20240102,161500,1276580,2140,2140,2140,2140,0
20240102,161400,1276580,2140,2140,2140,2140,0
20240102,161300,1276580,2140,2140,2140,2140,0
20240102,161200,1276580,2140,2140,2140,2140,0
20240102,161100,1276580,2140,2140,2140,2140,0
20240102,161000,1276580,2140,2140,2140,2140,0
20240102,160900,1276580,2140,2140,2140,2140,0
20240102,160800,1276580,2140,2140,2140,2140,0
20240102,160700,1276580,2140,2140,2140,2140,0
20240102,160600,1276580,2140,2140,2140,2140,0
20240102,160500,1276580,2140,2140,2140,2140,0
20240102,160400,1276580,2140,2140,2140,2140,0
20240102,160300,1276580,2140,2140,2140,2140,0
20240102,160200,1276580,2140,2140,2140,2140,0
20240102,160100,1276580,2140,2140,2140,2140,0
20240102,160000,1276580,2140,2140,2140,2140,0
20240102,155900,1276580,2140,2140,2140,2140,0
20240102,155800,1276580,2140,2140,2140,2140,0
20240102,155700,1276580,2140,2140,2140,2140,0
20240102,155600,1276580,2140,2140,2140,2140,0
20240102,155500,1276580,2140,2140,2140,2140,0
20240102,155400,1276580,2140,2140,2140,2140,0
20240102,155300,1276580,2140,2140,2140,2140,0
20240102,155200,1276580,2140,2140,2140,2140,34
20240102,155100,1276580,2140,2140,2140,2140,0
20240102,155000,1276580,2140,2140,2140,2140,0
20240102,154900,1276580,2140,2140,2140,2140,0
20240102,154800,1276580,2140,2140,2140,2140,0
20240102,154700,1276580,2140,2140,2140,2140,0
20240102,154600,1276580,2140,2140,2140,2140,0
20240102,154500,1276580,2140,2140,2140,2140,0
20240102,154400,1276580,2140,2140,2140,2140,0
20240102,154300,1276580,2140,2140,2140,2140,0
20240102,154200,1276580,2140,2140,2140,2140,0
20240102,154100,1276580,2140,2140,2140,2140,0
20240102,154000,1276580,2140,2140,2140,2140,0
20240102,153900,1276580,2140,2140,2140,2140,0
20240102,153800,1276580,2140,2140,2140,2140,0
20240102,153700,1276580,2140,2140,2140,2140,0
20240102,153600,1276580,2140,2140,2140,2140,0
20240102,153500,1276580,2140,2140,2140,2140,0
20240102,153400,1276580,2140,2140,2140,2140,0
20240102,153300,1276580,2140,2140,2140,2140,0
20240102,153200,1276580,2140,2140,2140,2140,0
20240102,153100,1276580,2140,2140,2140,2140,0
20240102,153000,1276580,2140,2140,2140,2140,34
20240102,152900,1203820,2130,2130,2130,2130,0
20240102,152800,1203820,2130,2130,2130,2130,0
20240102,152700,1203820,2130,2130,2130,2130,0
20240102,152600,1203820,2130,2130,2130,2130,0
20240102,152500,1203820,2130,2130,2130,2130,0
20240102,152400,1203820,2130,2130,2130,2130,0
20240102,152300,1203820,2130,2130,2130,2130,0
20240102,152200,1203820,2130,2130,2130,2130,0
20240102,152100,1203820,2130,2130,2130,2130,0
20240102,152000,1203820,2130,2130,2130,2130,0
20240102,151900,1203820,2130,2130,2130,2130,0
20240102,151800,1203820,2130,2130,2130,2130,0
20240102,151700,1203820,2130,2130,2130,2130,0
20240102,151600,1203820,2130,2130,2130,2130,0
20240102,151500,1203820,2130,2130,2130,2130,0
20240102,151400,1203820,2130,2130,2130,2130,0
20240102,151300,1203820,2130,2130,2130,2130,10
20240102,151200,1182520,2130,2130,2130,2130,0
20240102,151100,1182520,2130,2130,2130,2130,0
20240102,151000,1182520,2130,2130,2130,2130,0
20240102,150900,1182520,2130,2130,2130,2130,0
20240102,150800,1182520,2130,2130,2130,2130,0
20240102,150700,1182520,2130,2130,2130,2130,0
20240102,150600,1182520,2130,2130,2130,2130,0
20240102,150500,1182520,2130,2130,2130,2130,0
20240102,150400,1182520,2130,2130,2130,2130,0
20240102,150300,1182520,2130,2130,2130,2130,0
20240102,150200,1182520,2130,2130,2130,2130,0
20240102,150100,1182520,2130,2130,2130,2130,0
20240102,150000,1182520,2130,2130,2130,2130,0
20240102,145900,1182520,2130,2130,2130,2130,0
20240102,145800,1182520,2130,2130,2130,2130,0
20240102,145700,1182520,2130,2130,2130,2130,0
20240102,145600,1182520,2130,2130,2130,2130,0
20240102,145500,1182520,2130,2130,2130,2130,0
20240102,145400,1182520,2130,2130,2130,2130,0
20240102,145300,1182520,2130,2130,2130,2130,0
20240102,145200,1182520,2130,2130,2130,2130,0
20240102,145100,1182520,2130,2130,2130,2130,0
20240102,145000,1182520,2130,2130,2130,2130,0
20240102,144900,1182520,2130,2130,2130,2130,0
20240102,144800,1182520,2130,2130,2130,2130,0
20240102,144700,1182520,2130,2130,2130,2130,0
20240102,144600,1182520,2130,2130,2130,2130,0
20240102,144500,1182520,2130,2130,2130,2130,0
20240102,144400,1182520,2130,2130,2130,2130,0
20240102,144300,1182520,2130,2130,2130,2130,0
20240102,144200,1182520,2130,2130,2130,2130,0
20240102,144100,1182520,2130,2130,2130,2130,0
20240102,144000,1182520,2130,2130,2130,2130,0
20240102,143900,1182520,2130,2130,2130,2130,0
20240102,143800,1182520,2130,2130,2130,2130,1
20240102,143700,1180390,2130,2130,2130,2130,0
20240102,143600,1180390,2130,2130,2130,2130,0
20240102,143500,1180390,2130,2130,2130,2130,0
20240102,143400,1180390,2130,2130,2130,2130,0
20240102,143300,1180390,2130,2130,2130,2130,0
20240102,143200,1180390,2130,2130,2130,2130,0
20240102,143100,1180390,2130,2130,2130,2130,0
20240102,143000,1180390,2130,2130,2130,2130,0
20240102,142900,1180390,2130,2130,2130,2130,0
20240102,142800,1180390,2130,2130,2130,2130,0
20240102,142700,1180390,2130,2130,2130,2130,0
20240102,142600,1180390,2130,2130,2130,2130,0
20240102,142500,1180390,2130,2130,2130,2130,0
20240102,142400,1180390,2130,2130,2130,2130,0
20240102,142300,1180390,2130,2130,2130,2130,0
20240102,142200,1180390,2130,2130,2130,2130,0
20240102,142100,1180390,2130,2130,2130,2130,0
20240102,142000,1180390,2130,2130,2130,2130,0
20240102,141900,1180390,2130,2130,2130,2130,0
20240102,141800,1180390,2130,2130,2130,2130,0
20240102,141700,1180390,2130,2130,2130,2130,0
20240102,141600,1180390,2130,2130,2130,2130,0
20240102,141500,1180390,2130,2130,2130,2130,0
20240102,141400,1180390,2130,2130,2130,2130,0
20240102,141300,1180390,2130,2130,2130,2130,0
20240102,141200,1180390,2130,2130,2130,2130,0
20240102,141100,1180390,2130,2130,2130,2130,0
20240102,141000,1180390,2130,2130,2130,2130,0
20240102,140900,1180390,2130,2130,2130,2130,0
20240102,140800,1180390,2130,2130,2130,2130,0
20240102,140700,1180390,2130,2130,2130,2130,0
20240102,140600,1180390,2130,2130,2130,2130,0
20240102,140500,1180390,2130,2130,2130,2130,0
20240102,140400,1180390,2130,2130,2130,2130,0
20240102,140300,1180390,2130,2130,2130,2130,0
20240102,140200,1180390,2130,2130,2130,2130,0
20240102,140100,1180390,2130,2130,2130,2130,0
20240102,140000,1180390,2130,2130,2130,2130,0
20240102,135900,1180390,2130,2130,2130,2130,0
20240102,135800,1180390,2130,2130,2130,2130,0
20240102,135700,1180390,2130,2130,2130,2130,0
20240102,135600,1180390,2130,2130,2130,2130,0
20240102,135500,1180390,2130,2130,2130,2130,0
20240102,135400,1180390,2130,2130,2130,2130,0
20240102,135300,1180390,2130,2130,2130,2130,0
20240102,135200,1180390,2130,2130,2130,2130,0
20240102,135100,1180390,2130,2130,2130,2130,0
20240102,135000,1180390,2130,2130,2130,2130,0
20240102,134900,1180390,2130,2130,2130,2130,0
20240102,134800,1180390,2130,2130,2130,2130,0
20240102,134700,1180390,2130,2130,2130,2130,0
20240102,134600,1180390,2130,2130,2130,2130,0
20240102,134500,1180390,2130,2130,2130,2130,0
20240102,134400,1180390,2130,2130,2130,2130,0
20240102,134300,1180390,2130,2130,2130,2130,0
20240102,134200,1180390,2130,2130,2130,2130,0
20240102,134100,1180390,2130,2130,2130,2130,0
20240102,134000,1180390,2130,2130,2130,2130,0
20240102,133900,1180390,2130,2130,2130,2130,32
20240102,133800,1112230,2130,2130,2130,2130,0
20240102,133700,1112230,2130,2130,2130,2130,0
20240102,133600,1112230,2130,2130,2130,2130,0
20240102,133500,1112230,2130,2130,2130,2130,0
20240102,133400,1112230,2130,2130,2130,2130,0
20240102,133300,1112230,2130,2130,2130,2130,0
20240102,133200,1112230,2130,2130,2130,2130,0
20240102,133100,1112230,2130,2130,2130,2130,0
20240102,133000,1112230,2130,2130,2130,2130,0
20240102,132900,1112230,2130,2130,2130,2130,0
20240102,132800,1112230,2130,2130,2130,2130,0
20240102,132700,1112230,2130,2130,2130,2130,0
20240102,132600,1112230,2130,2130,2130,2130,0
20240102,132500,1112230,2130,2130,2130,2130,0
20240102,132400,1112230,2130,2130,2130,2130,0
20240102,132300,1112230,2130,2130,2130,2130,0
20240102,132200,1112230,2130,2130,2130,2130,0
20240102,132100,1112230,2130,2130,2130,2130,10
20240102,132000,1090930,2135,2135,2135,2135,0
20240102,131900,1090930,2135,2135,2135,2135,0
20240102,131800,1090930,2135,2135,2135,2135,0
20240102,131700,1090930,2135,2135,2135,2135,0
20240102,131600,1090930,2135,2135,2135,2135,0
20240102,131500,1090930,2135,2135,2135,2135,0
20240102,131400,1090930,2135,2135,2135,2135,0
20240102,131300,1090930,2135,2135,2135,2135,0
20240102,131200,1090930,2135,2135,2135,2135,0
20240102,131100,1090930,2135,2135,2135,2135,0
20240102,131000,1090930,2135,2135,2135,2135,0
20240102,130900,1090930,2135,2135,2135,2135,0
20240102,130800,1090930,2135,2135,2135,2135,0
20240102,130700,1090930,2135,2135,2135,2135,0
20240102,130600,1090930,2135,2135,2135,2135,0
20240102,130500,1090930,2135,2135,2135,2135,0
20240102,130400,1090930,2135,2135,2135,2135,0
20240102,130300,1090930,2135,2135,2135,2135,0
20240102,130200,1090930,2135,2135,2135,2135,0
20240102,130100,1090930,2135,2135,2135,2135,0
20240102,130000,1090930,2135,2135,2135,2135,0
20240102,125900,1090930,2135,2135,2135,2135,0
20240102,125800,1090930,2135,2135,2135,2135,0
20240102,125700,1090930,2135,2135,2135,2135,0
20240102,125600,1090930,2135,2135,2135,2135,0
20240102,125500,1090930,2135,2135,2135,2135,0
20240102,125400,1090930,2135,2135,2135,2135,0
20240102,125300,1090930,2135,2135,2135,2135,0
20240102,125200,1090930,2135,2135,2135,2135,0
20240102,125100,1090930,2135,2135,2135,2135,0
20240102,125000,1090930,2135,2135,2135,2135,0
20240102,124900,1090930,2135,2135,2135,2135,0
20240102,124800,1090930,2135,2135,2135,2135,0
20240102,124700,1090930,2135,2135,2135,2135,0
20240102,124600,1090930,2135,2135,2135,2135,0
20240102,124500,1090930,2135,2135,2135,2135,0
20240102,124400,1090930,2135,2135,2135,2135,0
20240102,124300,1090930,2135,2135,2135,2135,0
20240102,124200,1090930,2135,2135,2135,2135,0
20240102,124100,1090930,2135,2135,2135,2135,0
20240102,124000,1090930,2135,2135,2135,2135,0
20240102,123900,1090930,2135,2135,2135,2135,0
20240102,123800,1090930,2135,2135,2135,2135,0
20240102,123700,1090930,2135,2135,2135,2135,0
20240102,123600,1090930,2135,2135,2135,2135,0
20240102,123500,1090930,2135,2135,2135,2135,0
20240102,123400,1090930,2135,2135,2135,2135,0
20240102,123300,1090930,2135,2135,2135,2135,0
20240102,123200,1090930,2135,2135,2135,2135,0
20240102,123100,1090930,2135,2135,2135,2135,0
20240102,123000,1090930,2135,2135,2135,2135,0
20240102,122900,1090930,2135,2135,2135,2135,0
20240102,122800,1090930,2135,2135,2135,2135,0
20240102,122700,1090930,2135,2135,2135,2135,0
20240102,122600,1090930,2135,2135,2135,2135,0
20240102,122500,1090930,2135,2135,2135,2135,0
20240102,122400,1090930,2135,2135,2135,2135,1
20240102,122300,1088795,2130,2130,2130,2130,0
20240102,122200,1088795,2130,2130,2130,2130,0
20240102,122100,1088795,2130,2130,2130,2130,0
20240102,122000,1088795,2130,2130,2130,2130,0
20240102,121900,1088795,2130,2130,2130,2130,0
20240102,121800,1088795,2130,2130,2130,2130,0
20240102,121700,1088795,2130,2130,2130,2130,0
20240102,121600,1088795,2130,2130,2130,2130,11
20240102,121500,1065365,2135,2135,2135,2135,0
20240102,121400,1065365,2135,2135,2135,2135,0
20240102,121300,1065365,2135,2135,2135,2135,0
20240102,121200,1065365,2135,2135,2135,2135,0
20240102,121100,1065365,2135,2135,2135,2135,0
20240102,121000,1065365,2135,2135,2135,2135,0
20240102,120900,1065365,2135,2135,2135,2135,0
20240102,120800,1065365,2135,2135,2135,2135,0
20240102,120700,1065365,2135,2135,2135,2135,0
20240102,120600,1065365,2135,2135,2135,2135,0
20240102,120500,1065365,2135,2135,2135,2135,0
20240102,120400,1065365,2135,2135,2135,2135,469
20240102,120300,64050,2135,2135,2135,2135,0
20240102,120200,64050,2135,2135,2135,2135,0
20240102,120100,64050,2135,2135,2135,2135,0
20240102,120000,64050,2135,2135,2135,2135,0
20240102,115900,64050,2135,2135,2135,2135,0
20240102,115800,64050,2135,2135,2135,2135,0
20240102,115700,64050,2135,2135,2135,2135,0
20240102,115600,64050,2135,2135,2135,2135,0
20240102,115500,64050,2135,2135,2135,2135,0
20240102,115400,64050,2135,2135,2135,2135,0
20240102,115300,64050,2135,2135,2135,2135,0
20240102,115200,64050,2135,2135,2135,2135,0
20240102,115100,64050,2135,2135,2135,2135,0
20240102,115000,64050,2135,2135,2135,2135,0
20240102,114900,64050,2135,2135,2135,2135,0
20240102,114800,64050,2135,2135,2135,2135,0
20240102,114700,64050,2135,2135,2135,2135,0
20240102,114600,64050,2135,2135,2135,2135,0
20240102,114500,64050,2135,2135,2135,2135,0
20240102,114400,64050,2135,2135,2135,2135,0
20240102,114300,64050,2135,2135,2135,2135,0
20240102,114200,64050,2135,2135,2135,2135,0
20240102,114100,64050,2135,2135,2135,2135,0
20240102,114000,64050,2135,2135,2135,2135,30
20240102,113900,0,2135,2135,2135,2135,0
20240102,113800,0,2135,2135,2135,2135,0
20240102,113700,0,2135,2135,2135,2135,0
20240102,113600,0,2135,2135,2135,2135,0
20240102,113500,0,2135,2135,2135,2135,0
20240102,113400,0,2135,2135,2135,2135,0
20240102,113300,0,2135,2135,2135,2135,0
20240102,113200,0,2135,2135,2135,2135,0
20240102,113100,0,2135,2135,2135,2135,0
20240102,113000,0,2135,2135,2135,2135,0
20240102,112900,0,2135,2135,2135,2135,0
20240102,112800,0,2135,2135,2135,2135,0
20240102,112700,0,2135,2135,2135,2135,0
20240102,112600,0,2135,2135,2135,2135,0
20240102,112500,0,2135,2135,2135,2135,0
20240102,112400,0,2135,2135,2135,2135,0
20240102,112300,0,2135,2135,2135,2135,0
20240102,112200,0,2135,2135,2135,2135,0
20240102,112100,0,2135,2135,2135,2135,0
20240102,112000,0,2135,2135,2135,2135,0
20240102,111900,0,2135,2135,2135,2135,0
20240102,111800,0,2135,2135,2135,2135,0
20240102,111700,0,2135,2135,2135,2135,0
20240102,111600,0,2135,2135,2135,2135,0
20240102,111500,0,2135,2135,2135,2135,0
20240102,111400,0,2135,2135,2135,2135,0
20240102,111300,0,2135,2135,2135,2135,0
20240102,111200,0,2135,2135,2135,2135,0
20240102,111100,0,2135,2135,2135,2135,0
20240102,111000,0,2135,2135,2135,2135,0
20240102,110900,0,2135,2135,2135,2135,0
20240102,110800,0,2135,2135,2135,2135,0
20240102,110700,0,2135,2135,2135,2135,0
20240102,110600,0,2135,2135,2135,2135,0
20240102,110500,0,2135,2135,2135,2135,0
20240102,110400,0,2135,2135,2135,2135,0
20240102,110300,0,2135,2135,2135,2135,0
20240102,110200,0,2135,2135,2135,2135,0
20240102,110100,0,2135,2135,2135,2135,0
20240102,110000,0,2135,2135,2135,2135,0
20240102,105900,0,2135,2135,2135,2135,0
20240102,105800,0,2135,2135,2135,2135,0
20240102,105700,0,2135,2135,2135,2135,0
20240102,105600,0,2135,2135,2135,2135,0
20240102,105500,0,2135,2135,2135,2135,0
20240102,105400,0,2135,2135,2135,2135,0
20240102,105300,0,2135,2135,2135,2135,0
20240102,105200,0,2135,2135,2135,2135,0
20240102,105100,0,2135,2135,2135,2135,0
20240102,105000,0,2135,2135,2135,2135,0
20240102,104900,0,2135,2135,2135,2135,0
20240102,104800,0,2135,2135,2135,2135,0
20240102,104700,0,2135,2135,2135,2135,0
20240102,104600,0,2135,2135,2135,2135,0
20240102,104500,0,2135,2135,2135,2135,0
20240102,104400,0,2135,2135,2135,2135,0
20240102,104300,0,2135,2135,2135,2135,0
20240102,104200,0,2135,2135,2135,2135,0
20240102,104100,0,2135,2135,2135,2135,0
20240102,104000,0,2135,2135,2135,2135,0
20240102,103900,0,2135,2135,2135,2135,0
20240102,103800,0,2135,2135,2135,2135,0
20240102,103700,0,2135,2135,2135,2135,0
20240102,103600,0,2135,2135,2135,2135,0
20240102,103500,0,2135,2135,2135,2135,0
20240102,103400,0,2135,2135,2135,2135,0
20240102,103300,0,2135,2135,2135,2135,0
20240102,103200,0,2135,2135,2135,2135,0
20240102,103100,0,2135,2135,2135,2135,0
20240102,103000,0,2135,2135,2135,2135,0
20240102,102900,0,2135,2135,2135,2135,0
20240102,102800,0,2135,2135,2135,2135,0
20240102,102700,0,2135,2135,2135,2135,0
20240102,102600,0,2135,2135,2135,2135,0
20240102,102500,0,2135,2135,2135,2135,0
20240102,102400,0,2135,2135,2135,2135,0
20240102,102300,0,2135,2135,2135,2135,0
20240102,102200,0,2135,2135,2135,2135,0
20240102,102100,0,2135,2135,2135,2135,0
20240102,102000,0,2135,2135,2135,2135,0
20240102,101900,0,2135,2135,2135,2135,0
20240102,101800,0,2135,2135,2135,2135,0
20240102,101700,0,2135,2135,2135,2135,0
20240102,101600,0,2135,2135,2135,2135,0
20240102,101500,0,2135,2135,2135,2135,0
20240102,101400,0,2135,2135,2135,2135,0
20240102,101300,0,2135,2135,2135,2135,0
20240102,101200,0,2135,2135,2135,2135,0
20240102,101100,0,2135,2135,2135,2135,0
20240102,101000,0,2135,2135,2135,2135,0
20240102,100900,0,2135,2135,2135,2135,0
20240102,100800,0,2135,2135,2135,2135,0
20240102,100700,0,2135,2135,2135,2135,0
20240102,100600,0,2135,2135,2135,2135,0
20240102,100500,0,2135,2135,2135,2135,0
20240102,100400,0,2135,2135,2135,2135,0
20240102,100300,0,2135,2135,2135,2135,0
20240102,100200,0,2135,2135,2135,2135,0
20240102,100100,0,2135,2135,2135,2135,0
20240102,100000,0,2135,2135,2135,2135,0