KissMeData/355150/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,212100,0,2290,2290,2290,2290,0
20240105,212000,0,2290,2290,2290,2290,0
20240105,211900,0,2290,2290,2290,2290,0
20240105,211800,0,2290,2290,2290,2290,0
20240105,211700,0,2290,2290,2290,2290,0
20240105,211600,0,2290,2290,2290,2290,0
20240105,211500,0,2290,2290,2290,2290,0
20240105,211400,0,2290,2290,2290,2290,0
20240105,211300,0,2290,2290,2290,2290,0
20240105,211200,0,2290,2290,2290,2290,0
20240105,211100,0,2290,2290,2290,2290,0
20240105,211000,0,2290,2290,2290,2290,0
20240105,210900,0,2290,2290,2290,2290,0
20240105,210800,0,2290,2290,2290,2290,0
20240105,210700,0,2290,2290,2290,2290,0
20240105,210600,0,2290,2290,2290,2290,0
20240105,210500,0,2290,2290,2290,2290,0
20240105,210400,0,2290,2290,2290,2290,0
20240105,210300,0,2290,2290,2290,2290,0
20240105,210200,0,2290,2290,2290,2290,0
20240105,210100,0,2290,2290,2290,2290,0
20240105,210000,0,2290,2290,2290,2290,0
20240105,205900,0,2290,2290,2290,2290,0
20240105,205800,0,2290,2290,2290,2290,0
20240105,205700,0,2290,2290,2290,2290,0
20240105,205600,0,2290,2290,2290,2290,0
20240105,205500,0,2290,2290,2290,2290,0
20240105,205400,0,2290,2290,2290,2290,0
20240105,205300,0,2290,2290,2290,2290,0
20240105,205200,0,2290,2290,2290,2290,0
20240105,205100,0,2290,2290,2290,2290,0
20240105,205000,0,2290,2290,2290,2290,0
20240105,204900,0,2290,2290,2290,2290,0
20240105,204800,0,2290,2290,2290,2290,0
20240105,204700,0,2290,2290,2290,2290,0
20240105,204600,0,2290,2290,2290,2290,0
20240105,204500,0,2290,2290,2290,2290,0
20240105,204400,0,2290,2290,2290,2290,0
20240105,204300,0,2290,2290,2290,2290,0
20240105,204200,0,2290,2290,2290,2290,0
20240105,204100,0,2290,2290,2290,2290,0
20240105,204000,0,2290,2290,2290,2290,0
20240105,203900,0,2290,2290,2290,2290,0
20240105,203800,0,2290,2290,2290,2290,0
20240105,203700,0,2290,2290,2290,2290,0
20240105,203600,0,2290,2290,2290,2290,0
20240105,203500,0,2290,2290,2290,2290,0
20240105,203400,0,2290,2290,2290,2290,0
20240105,203300,0,2290,2290,2290,2290,0
20240105,203200,0,2290,2290,2290,2290,0
20240105,203100,0,2290,2290,2290,2290,0
20240105,203000,0,2290,2290,2290,2290,0
20240105,202900,0,2290,2290,2290,2290,0
20240105,202800,0,2290,2290,2290,2290,0
20240105,202700,0,2290,2290,2290,2290,0
20240105,202600,0,2290,2290,2290,2290,0
20240105,202500,0,2290,2290,2290,2290,0
20240105,202400,0,2290,2290,2290,2290,0
20240105,202300,0,2290,2290,2290,2290,0
20240105,202200,0,2290,2290,2290,2290,0
20240105,202100,0,2290,2290,2290,2290,0
20240105,202000,0,2290,2290,2290,2290,0
20240105,201900,0,2290,2290,2290,2290,0
20240105,201800,0,2290,2290,2290,2290,0
20240105,201700,0,2290,2290,2290,2290,0
20240105,201600,0,2290,2290,2290,2290,0
20240105,201500,0,2290,2290,2290,2290,0
20240105,201400,0,2290,2290,2290,2290,0
20240105,201300,0,2290,2290,2290,2290,0
20240105,201200,0,2290,2290,2290,2290,0
20240105,201100,0,2290,2290,2290,2290,0
20240105,201000,0,2290,2290,2290,2290,0
20240105,200900,0,2290,2290,2290,2290,0
20240105,200800,0,2290,2290,2290,2290,0
20240105,200700,0,2290,2290,2290,2290,0
20240105,200600,0,2290,2290,2290,2290,0
20240105,200500,0,2290,2290,2290,2290,0
20240105,200400,0,2290,2290,2290,2290,0
20240105,200300,0,2290,2290,2290,2290,0
20240105,200200,0,2290,2290,2290,2290,0
20240105,200100,0,2290,2290,2290,2290,0
20240105,200000,0,2290,2290,2290,2290,0
20240105,195900,0,2290,2290,2290,2290,0
20240105,195800,0,2290,2290,2290,2290,0
20240105,195700,0,2290,2290,2290,2290,0
20240105,195600,0,2290,2290,2290,2290,0
20240105,195500,0,2290,2290,2290,2290,0
20240105,195400,0,2290,2290,2290,2290,0
20240105,195300,0,2290,2290,2290,2290,0
20240105,195200,0,2290,2290,2290,2290,0
20240105,195100,0,2290,2290,2290,2290,0
20240105,195000,0,2290,2290,2290,2290,0
20240105,194900,0,2290,2290,2290,2290,0
20240105,194800,0,2290,2290,2290,2290,0
20240105,194700,0,2290,2290,2290,2290,0
20240105,194600,0,2290,2290,2290,2290,0
20240105,194500,0,2290,2290,2290,2290,0
20240105,194400,0,2290,2290,2290,2290,0
20240105,194300,0,2290,2290,2290,2290,0
20240105,194200,0,2290,2290,2290,2290,0
20240105,194100,0,2290,2290,2290,2290,0
20240105,194000,0,2290,2290,2290,2290,0
20240105,193900,0,2290,2290,2290,2290,0
20240105,193800,0,2290,2290,2290,2290,0
20240105,193700,0,2290,2290,2290,2290,0
20240105,193600,0,2290,2290,2290,2290,0
20240105,193500,0,2290,2290,2290,2290,0
20240105,193400,0,2290,2290,2290,2290,0
20240105,193300,0,2290,2290,2290,2290,0
20240105,193200,0,2290,2290,2290,2290,0
20240105,193100,0,2290,2290,2290,2290,0
20240105,193000,0,2290,2290,2290,2290,0
20240105,192900,0,2290,2290,2290,2290,0
20240105,192800,0,2290,2290,2290,2290,0
20240105,192700,0,2290,2290,2290,2290,0
20240105,192600,0,2290,2290,2290,2290,0
20240105,192500,0,2290,2290,2290,2290,0
20240105,192400,0,2290,2290,2290,2290,0
20240105,192300,0,2290,2290,2290,2290,0
20240105,192200,0,2290,2290,2290,2290,0
20240105,192100,0,2290,2290,2290,2290,0
20240105,192000,0,2290,2290,2290,2290,0
20240105,191900,0,2290,2290,2290,2290,0
20240105,191800,0,2290,2290,2290,2290,0
20240105,191700,0,2290,2290,2290,2290,0
20240105,191600,0,2290,2290,2290,2290,0
20240105,191500,0,2290,2290,2290,2290,0
20240105,191400,0,2290,2290,2290,2290,0
20240105,191300,0,2290,2290,2290,2290,0
20240105,191200,0,2290,2290,2290,2290,0
20240105,191100,0,2290,2290,2290,2290,0
20240105,191000,0,2290,2290,2290,2290,0
20240105,190900,0,2290,2290,2290,2290,0
20240105,190800,0,2290,2290,2290,2290,0
20240105,190700,0,2290,2290,2290,2290,0
20240105,190600,0,2290,2290,2290,2290,0
20240105,190500,0,2290,2290,2290,2290,0
20240105,190400,0,2290,2290,2290,2290,0
20240105,190300,0,2290,2290,2290,2290,0
20240105,190200,0,2290,2290,2290,2290,0
20240105,190100,0,2290,2290,2290,2290,0
20240105,190000,0,2290,2290,2290,2290,0
20240105,185900,0,2290,2290,2290,2290,0
20240105,185800,0,2290,2290,2290,2290,0
20240105,185700,0,2290,2290,2290,2290,0
20240105,185600,0,2290,2290,2290,2290,0
20240105,185500,0,2290,2290,2290,2290,0
20240105,185400,0,2290,2290,2290,2290,0
20240105,185300,0,2290,2290,2290,2290,0
20240105,185200,0,2290,2290,2290,2290,0
20240105,185100,0,2290,2290,2290,2290,0
20240105,185000,0,2290,2290,2290,2290,0
20240105,184900,0,2290,2290,2290,2290,0
20240105,184800,0,2290,2290,2290,2290,0
20240105,184700,0,2290,2290,2290,2290,0
20240105,184600,0,2290,2290,2290,2290,0
20240105,184500,0,2290,2290,2290,2290,0
20240105,184400,0,2290,2290,2290,2290,0
20240105,184300,0,2290,2290,2290,2290,0
20240105,184200,0,2290,2290,2290,2290,0
20240105,184100,0,2290,2290,2290,2290,0
20240105,184000,0,2290,2290,2290,2290,0
20240105,183900,0,2290,2290,2290,2290,0
20240105,183800,0,2290,2290,2290,2290,0
20240105,183700,0,2290,2290,2290,2290,0
20240105,183600,0,2290,2290,2290,2290,0
20240105,183500,0,2290,2290,2290,2290,0
20240105,183400,0,2290,2290,2290,2290,0
20240105,183300,0,2290,2290,2290,2290,0
20240105,183200,0,2290,2290,2290,2290,0
20240105,183100,0,2290,2290,2290,2290,0
20240105,183000,0,2290,2290,2290,2290,0
20240105,182900,0,2290,2290,2290,2290,0
20240105,182800,0,2290,2290,2290,2290,0
20240105,182700,0,2290,2290,2290,2290,0
20240105,182600,0,2290,2290,2290,2290,0
20240105,182500,0,2290,2290,2290,2290,0
20240105,182400,0,2290,2290,2290,2290,0
20240105,182300,0,2290,2290,2290,2290,0
20240105,182200,0,2290,2290,2290,2290,0
20240105,182100,0,2290,2290,2290,2290,0
20240105,182000,0,2290,2290,2290,2290,0
20240105,181900,0,2290,2290,2290,2290,0
20240105,181800,0,2290,2290,2290,2290,0
20240105,181700,0,2290,2290,2290,2290,0
20240105,181600,0,2290,2290,2290,2290,0
20240105,181500,0,2290,2290,2290,2290,0
20240105,181400,0,2290,2290,2290,2290,0
20240105,181300,0,2290,2290,2290,2290,0
20240105,181200,0,2290,2290,2290,2290,0
20240105,181100,0,2290,2290,2290,2290,0
20240105,181000,0,2290,2290,2290,2290,0
20240105,180900,0,2290,2290,2290,2290,0
20240105,180800,0,2290,2290,2290,2290,0
20240105,180700,0,2290,2290,2290,2290,0
20240105,180600,0,2290,2290,2290,2290,0
20240105,180500,0,2290,2290,2290,2290,0
20240105,180400,0,2290,2290,2290,2290,0
20240105,180300,0,2290,2290,2290,2290,0
20240105,180200,0,2290,2290,2290,2290,0
20240105,180100,0,2290,2290,2290,2290,0
20240105,180000,0,2290,2290,2290,2290,0
20240105,175900,0,2290,2290,2290,2290,0
20240105,175800,0,2290,2290,2290,2290,0
20240105,175700,0,2290,2290,2290,2290,0
20240105,175600,0,2290,2290,2290,2290,0
20240105,175500,0,2290,2290,2290,2290,0
20240105,175400,0,2290,2290,2290,2290,0
20240105,175300,0,2290,2290,2290,2290,0
20240105,175200,0,2290,2290,2290,2290,0
20240105,175100,0,2290,2290,2290,2290,0
20240105,175000,0,2290,2290,2290,2290,0
20240105,174900,0,2290,2290,2290,2290,0
20240105,174800,0,2290,2290,2290,2290,0
20240105,174700,0,2290,2290,2290,2290,0
20240105,174600,0,2290,2290,2290,2290,0
20240105,174500,0,2290,2290,2290,2290,0
20240105,174400,0,2290,2290,2290,2290,0
20240105,174300,0,2290,2290,2290,2290,0
20240105,174200,0,2290,2290,2290,2290,0
20240105,174100,0,2290,2290,2290,2290,0
20240105,174000,0,2290,2290,2290,2290,0
20240105,173900,0,2290,2290,2290,2290,0
20240105,173800,0,2290,2290,2290,2290,0
20240105,173700,0,2290,2290,2290,2290,0
20240105,173600,0,2290,2290,2290,2290,0
20240105,173500,0,2290,2290,2290,2290,0
20240105,173400,0,2290,2290,2290,2290,0
20240105,173300,0,2290,2290,2290,2290,0
20240105,173200,0,2290,2290,2290,2290,0
20240105,173100,0,2290,2290,2290,2290,0
20240105,173000,0,2290,2290,2290,2290,0
20240105,172900,0,2290,2290,2290,2290,0
20240105,172800,0,2290,2290,2290,2290,0
20240105,172700,0,2290,2290,2290,2290,0
20240105,172600,0,2290,2290,2290,2290,0
20240105,172500,0,2290,2290,2290,2290,0
20240105,172400,0,2290,2290,2290,2290,0
20240105,172300,0,2290,2290,2290,2290,0
20240105,172200,0,2290,2290,2290,2290,0
20240105,172100,0,2290,2290,2290,2290,0
20240105,172000,0,2290,2290,2290,2290,0
20240105,171900,0,2290,2290,2290,2290,0
20240105,171800,0,2290,2290,2290,2290,0
20240105,171700,0,2290,2290,2290,2290,0
20240105,171600,0,2290,2290,2290,2290,0
20240105,171500,0,2290,2290,2290,2290,0
20240105,171400,0,2290,2290,2290,2290,0
20240105,171300,0,2290,2290,2290,2290,0
20240105,171200,0,2290,2290,2290,2290,0
20240105,171100,0,2290,2290,2290,2290,0
20240105,171000,0,2290,2290,2290,2290,0
20240105,170900,0,2290,2290,2290,2290,0
20240105,170800,0,2290,2290,2290,2290,0
20240105,170700,0,2290,2290,2290,2290,0
20240105,170600,0,2290,2290,2290,2290,0
20240105,170500,0,2290,2290,2290,2290,0
20240105,170400,0,2290,2290,2290,2290,0
20240105,170300,0,2290,2290,2290,2290,0
20240105,170200,0,2290,2290,2290,2290,0
20240105,170100,0,2290,2290,2290,2290,0
20240105,170000,0,2290,2290,2290,2290,0
20240105,165900,0,2290,2290,2290,2290,0
20240105,165800,0,2290,2290,2290,2290,0
20240105,165700,0,2290,2290,2290,2290,0
20240105,165600,0,2290,2290,2290,2290,0
20240105,165500,0,2290,2290,2290,2290,0
20240105,165400,0,2290,2290,2290,2290,0
20240105,165300,0,2290,2290,2290,2290,0
20240105,165200,0,2290,2290,2290,2290,0
20240105,165100,0,2290,2290,2290,2290,0
20240105,165000,0,2290,2290,2290,2290,0
20240105,164900,0,2290,2290,2290,2290,0
20240105,164800,0,2290,2290,2290,2290,0
20240105,164700,0,2290,2290,2290,2290,0
20240105,164600,0,2290,2290,2290,2290,0
20240105,164500,0,2290,2290,2290,2290,0
20240105,164400,0,2290,2290,2290,2290,0
20240105,164300,0,2290,2290,2290,2290,0
20240105,164200,0,2290,2290,2290,2290,0
20240105,164100,0,2290,2290,2290,2290,0
20240105,164000,0,2290,2290,2290,2290,0
20240105,163900,0,2290,2290,2290,2290,0
20240105,163800,0,2290,2290,2290,2290,0
20240105,163700,0,2290,2290,2290,2290,0
20240105,163600,0,2290,2290,2290,2290,0
20240105,163500,0,2290,2290,2290,2290,0
20240105,163400,0,2290,2290,2290,2290,0
20240105,163300,0,2290,2290,2290,2290,0
20240105,163200,0,2290,2290,2290,2290,0
20240105,163100,0,2290,2290,2290,2290,0
20240105,163000,0,2290,2290,2290,2290,0
20240105,162900,0,2290,2290,2290,2290,0
20240105,162800,0,2290,2290,2290,2290,0
20240105,162700,0,2290,2290,2290,2290,0
20240105,162600,0,2290,2290,2290,2290,0
20240105,162500,0,2290,2290,2290,2290,0
20240105,162400,0,2290,2290,2290,2290,0
20240105,162300,0,2290,2290,2290,2290,0
20240105,162200,0,2290,2290,2290,2290,0
20240105,162100,0,2290,2290,2290,2290,0
20240105,162000,0,2290,2290,2290,2290,0
20240105,161900,0,2290,2290,2290,2290,0
20240105,161800,0,2290,2290,2290,2290,0
20240105,161700,0,2290,2290,2290,2290,0
20240105,161600,0,2290,2290,2290,2290,0
20240105,161500,0,2290,2290,2290,2290,0
20240105,161400,0,2290,2290,2290,2290,0
20240105,161300,0,2290,2290,2290,2290,0
20240105,161200,0,2290,2290,2290,2290,0
20240105,161100,0,2290,2290,2290,2290,0
20240105,161000,0,2290,2290,2290,2290,0
20240105,160900,0,2290,2290,2290,2290,0
20240105,160800,0,2290,2290,2290,2290,0
20240105,160700,0,2290,2290,2290,2290,0
20240105,160600,0,2290,2290,2290,2290,0
20240105,160500,0,2290,2290,2290,2290,0
20240105,160400,0,2290,2290,2290,2290,0
20240105,160300,0,2290,2290,2290,2290,0
20240105,160200,0,2290,2290,2290,2290,0
20240105,160100,0,2290,2290,2290,2290,0
20240105,160000,0,2290,2290,2290,2290,0
20240105,155900,0,2290,2290,2290,2290,0
20240105,155800,0,2290,2290,2290,2290,0
20240105,155700,0,2290,2290,2290,2290,0
20240105,155600,0,2290,2290,2290,2290,0
20240105,155500,0,2290,2290,2290,2290,0
20240105,155400,0,2290,2290,2290,2290,0
20240105,155300,0,2290,2290,2290,2290,0
20240105,155200,0,2290,2290,2290,2290,0
20240105,155100,0,2290,2290,2290,2290,0
20240105,155000,0,2290,2290,2290,2290,0
20240105,154900,0,2290,2290,2290,2290,0
20240105,154800,0,2290,2290,2290,2290,0
20240105,154700,0,2290,2290,2290,2290,0
20240105,154600,0,2290,2290,2290,2290,0
20240105,154500,0,2290,2290,2290,2290,0
20240105,154400,0,2290,2290,2290,2290,0
20240105,154300,0,2290,2290,2290,2290,0
20240105,154200,0,2290,2290,2290,2290,0
20240105,154100,0,2290,2290,2290,2290,0
20240105,154000,0,2290,2290,2290,2290,0
20240105,153900,0,2290,2290,2290,2290,0
20240105,153800,0,2290,2290,2290,2290,0
20240105,153700,0,2290,2290,2290,2290,0
20240105,153600,0,2290,2290,2290,2290,0
20240105,153500,0,2290,2290,2290,2290,0
20240105,153400,0,2290,2290,2290,2290,0
20240105,153300,0,2290,2290,2290,2290,0
20240105,153200,0,2290,2290,2290,2290,0
20240105,153100,0,2290,2290,2290,2290,0
20240105,153000,0,2290,2290,2290,2290,0
20240105,152900,0,2290,2290,2290,2290,0
20240105,152800,0,2290,2290,2290,2290,0
20240105,152700,0,2290,2290,2290,2290,0
20240105,152600,0,2290,2290,2290,2290,0
20240105,152500,0,2290,2290,2290,2290,0
20240105,152400,0,2290,2290,2290,2290,0
20240105,152300,0,2290,2290,2290,2290,0
20240105,152200,0,2290,2290,2290,2290,0
20240105,152100,0,2290,2290,2290,2290,0
20240105,152000,0,2290,2290,2290,2290,0
20240105,151900,0,2290,2290,2290,2290,0
20240105,151800,0,2290,2290,2290,2290,0
20240105,151700,0,2290,2290,2290,2290,0
20240105,151600,0,2290,2290,2290,2290,0
20240105,151500,0,2290,2290,2290,2290,0
20240105,151400,0,2290,2290,2290,2290,0
20240105,151300,0,2290,2290,2290,2290,0
20240105,151200,0,2290,2290,2290,2290,0
20240105,151100,0,2290,2290,2290,2290,0
20240105,151000,0,2290,2290,2290,2290,0
20240105,150900,0,2290,2290,2290,2290,0
20240105,150800,0,2290,2290,2290,2290,0
20240105,150700,0,2290,2290,2290,2290,0
20240105,150600,0,2290,2290,2290,2290,0
20240105,150500,0,2290,2290,2290,2290,0
20240105,150400,0,2290,2290,2290,2290,0
20240105,150300,0,2290,2290,2290,2290,0
20240105,150200,0,2290,2290,2290,2290,0
20240105,150100,0,2290,2290,2290,2290,0
20240105,150000,0,2290,2290,2290,2290,0
20240105,145900,0,2290,2290,2290,2290,0
20240105,145800,0,2290,2290,2290,2290,0
20240105,145700,0,2290,2290,2290,2290,0
20240105,145600,0,2290,2290,2290,2290,0
20240105,145500,0,2290,2290,2290,2290,0
20240105,145400,0,2290,2290,2290,2290,0
20240105,145300,0,2290,2290,2290,2290,0
20240105,145200,0,2290,2290,2290,2290,0
20240105,145100,0,2290,2290,2290,2290,0
20240105,145000,0,2290,2290,2290,2290,0
20240105,144900,0,2290,2290,2290,2290,0
20240105,144800,0,2290,2290,2290,2290,0
20240105,144700,0,2290,2290,2290,2290,0
20240105,144600,0,2290,2290,2290,2290,0
20240105,144500,0,2290,2290,2290,2290,0
20240105,144400,0,2290,2290,2290,2290,0
20240105,144300,0,2290,2290,2290,2290,0
20240105,144200,0,2290,2290,2290,2290,0
20240105,144100,0,2290,2290,2290,2290,0
20240105,144000,0,2290,2290,2290,2290,0
20240105,143900,0,2290,2290,2290,2290,0
20240105,143800,0,2290,2290,2290,2290,0
20240105,143700,0,2290,2290,2290,2290,0
20240105,143600,0,2290,2290,2290,2290,0
20240105,143500,0,2290,2290,2290,2290,0
20240105,143400,0,2290,2290,2290,2290,0
20240105,143300,0,2290,2290,2290,2290,0
20240105,143200,0,2290,2290,2290,2290,0
20240105,143100,0,2290,2290,2290,2290,0
20240105,143000,0,2290,2290,2290,2290,0
20240105,142900,0,2290,2290,2290,2290,0
20240105,142800,0,2290,2290,2290,2290,0
20240105,142700,0,2290,2290,2290,2290,0
20240105,142600,0,2290,2290,2290,2290,0
20240105,142500,0,2290,2290,2290,2290,0
20240105,142400,0,2290,2290,2290,2290,0
20240105,142300,0,2290,2290,2290,2290,0
20240105,142200,0,2290,2290,2290,2290,0
20240105,142100,0,2290,2290,2290,2290,0
20240105,142000,0,2290,2290,2290,2290,0
20240105,141900,0,2290,2290,2290,2290,0
20240105,141800,0,2290,2290,2290,2290,0
20240105,141700,0,2290,2290,2290,2290,0
20240105,141600,0,2290,2290,2290,2290,0
20240105,141500,0,2290,2290,2290,2290,0
20240105,141400,0,2290,2290,2290,2290,0
20240105,141300,0,2290,2290,2290,2290,0
20240105,141200,0,2290,2290,2290,2290,0
20240105,141100,0,2290,2290,2290,2290,0
20240105,141000,0,2290,2290,2290,2290,0
20240105,140900,0,2290,2290,2290,2290,0
20240105,140800,0,2290,2290,2290,2290,0
20240105,140700,0,2290,2290,2290,2290,0
20240105,140600,0,2290,2290,2290,2290,0
20240105,140500,0,2290,2290,2290,2290,0
20240105,140400,0,2290,2290,2290,2290,0
20240105,140300,0,2290,2290,2290,2290,0
20240105,140200,0,2290,2290,2290,2290,0
20240105,140100,0,2290,2290,2290,2290,0
20240105,140000,0,2290,2290,2290,2290,0
20240105,135900,0,2290,2290,2290,2290,0
20240105,135800,0,2290,2290,2290,2290,0
20240105,135700,0,2290,2290,2290,2290,0
20240105,135600,0,2290,2290,2290,2290,0
20240105,135500,0,2290,2290,2290,2290,0
20240105,135400,0,2290,2290,2290,2290,0
20240105,135300,0,2290,2290,2290,2290,0
20240105,135200,0,2290,2290,2290,2290,0
20240105,135100,0,2290,2290,2290,2290,0
20240105,135000,0,2290,2290,2290,2290,0
20240105,134900,0,2290,2290,2290,2290,0
20240105,134800,0,2290,2290,2290,2290,0
20240105,134700,0,2290,2290,2290,2290,0
20240105,134600,0,2290,2290,2290,2290,0
20240105,134500,0,2290,2290,2290,2290,0
20240105,134400,0,2290,2290,2290,2290,0
20240105,134300,0,2290,2290,2290,2290,0
20240105,134200,0,2290,2290,2290,2290,0
20240105,134100,0,2290,2290,2290,2290,0
20240105,134000,0,2290,2290,2290,2290,0
20240105,133900,0,2290,2290,2290,2290,0
20240105,133800,0,2290,2290,2290,2290,0
20240105,133700,0,2290,2290,2290,2290,0
20240105,133600,0,2290,2290,2290,2290,0
20240105,133500,0,2290,2290,2290,2290,0
20240105,133400,0,2290,2290,2290,2290,0
20240105,133300,0,2290,2290,2290,2290,0
20240105,133200,0,2290,2290,2290,2290,0
20240105,133100,0,2290,2290,2290,2290,0
20240105,133000,0,2290,2290,2290,2290,0
20240105,132900,0,2290,2290,2290,2290,0
20240105,132800,0,2290,2290,2290,2290,0
20240105,132700,0,2290,2290,2290,2290,0
20240105,132600,0,2290,2290,2290,2290,0
20240105,132500,0,2290,2290,2290,2290,0
20240105,132400,0,2290,2290,2290,2290,0
20240105,132300,0,2290,2290,2290,2290,0
20240105,132200,0,2290,2290,2290,2290,0
20240105,132100,0,2290,2290,2290,2290,0
20240105,132000,0,2290,2290,2290,2290,0
20240105,131900,0,2290,2290,2290,2290,0
20240105,131800,0,2290,2290,2290,2290,0
20240105,131700,0,2290,2290,2290,2290,0
20240105,131600,0,2290,2290,2290,2290,0
20240105,131500,0,2290,2290,2290,2290,0
20240105,131400,0,2290,2290,2290,2290,0
20240105,131300,0,2290,2290,2290,2290,0
20240105,131200,0,2290,2290,2290,2290,0
20240105,131100,0,2290,2290,2290,2290,0
20240105,131000,0,2290,2290,2290,2290,0
20240105,130900,0,2290,2290,2290,2290,0
20240105,130800,0,2290,2290,2290,2290,0
20240105,130700,0,2290,2290,2290,2290,0
20240105,130600,0,2290,2290,2290,2290,0
20240105,130500,0,2290,2290,2290,2290,0
20240105,130400,0,2290,2290,2290,2290,0
20240105,130300,0,2290,2290,2290,2290,0
20240105,130200,0,2290,2290,2290,2290,0
20240105,130100,0,2290,2290,2290,2290,0
20240105,130000,0,2290,2290,2290,2290,0
20240105,125900,0,2290,2290,2290,2290,0
20240105,125800,0,2290,2290,2290,2290,0
20240105,125700,0,2290,2290,2290,2290,0
20240105,125600,0,2290,2290,2290,2290,0
20240105,125500,0,2290,2290,2290,2290,0
20240105,125400,0,2290,2290,2290,2290,0
20240105,125300,0,2290,2290,2290,2290,0
20240105,125200,0,2290,2290,2290,2290,0
20240105,125100,0,2290,2290,2290,2290,0
20240105,125000,0,2290,2290,2290,2290,0
20240105,124900,0,2290,2290,2290,2290,0
20240105,124800,0,2290,2290,2290,2290,0
20240105,124700,0,2290,2290,2290,2290,0
20240105,124600,0,2290,2290,2290,2290,0
20240105,124500,0,2290,2290,2290,2290,0
20240105,124400,0,2290,2290,2290,2290,0
20240105,124300,0,2290,2290,2290,2290,0
20240105,124200,0,2290,2290,2290,2290,0
20240105,124100,0,2290,2290,2290,2290,0
20240105,124000,0,2290,2290,2290,2290,0
20240105,123900,0,2290,2290,2290,2290,0
20240105,123800,0,2290,2290,2290,2290,0
20240105,123700,0,2290,2290,2290,2290,0
20240105,123600,0,2290,2290,2290,2290,0
20240105,123500,0,2290,2290,2290,2290,0
20240105,123400,0,2290,2290,2290,2290,0
20240105,123300,0,2290,2290,2290,2290,0
20240105,123200,0,2290,2290,2290,2290,0
20240105,123100,0,2290,2290,2290,2290,0
20240105,123000,0,2290,2290,2290,2290,0
20240105,122900,0,2290,2290,2290,2290,0
20240105,122800,0,2290,2290,2290,2290,0
20240105,122700,0,2290,2290,2290,2290,0
20240105,122600,0,2290,2290,2290,2290,0
20240105,122500,0,2290,2290,2290,2290,0
20240105,122400,0,2290,2290,2290,2290,0
20240105,122300,0,2290,2290,2290,2290,0
20240105,122200,0,2290,2290,2290,2290,0
20240105,122100,0,2290,2290,2290,2290,0
20240105,122000,0,2290,2290,2290,2290,0
20240105,121900,0,2290,2290,2290,2290,0
20240105,121800,0,2290,2290,2290,2290,0
20240105,121700,0,2290,2290,2290,2290,0
20240105,121600,0,2290,2290,2290,2290,0
20240105,121500,0,2290,2290,2290,2290,0
20240105,121400,0,2290,2290,2290,2290,0
20240105,121300,0,2290,2290,2290,2290,0
20240105,121200,0,2290,2290,2290,2290,0
20240105,121100,0,2290,2290,2290,2290,0
20240105,121000,0,2290,2290,2290,2290,0
20240105,120900,0,2290,2290,2290,2290,0
20240105,120800,0,2290,2290,2290,2290,0
20240105,120700,0,2290,2290,2290,2290,0
20240105,120600,0,2290,2290,2290,2290,0
20240105,120500,0,2290,2290,2290,2290,0
20240105,120400,0,2290,2290,2290,2290,0
20240105,120300,0,2290,2290,2290,2290,0
20240105,120200,0,2290,2290,2290,2290,0
20240105,120100,0,2290,2290,2290,2290,0
20240105,120000,0,2290,2290,2290,2290,0
20240105,115900,0,2290,2290,2290,2290,0
20240105,115800,0,2290,2290,2290,2290,0
20240105,115700,0,2290,2290,2290,2290,0
20240105,115600,0,2290,2290,2290,2290,0
20240105,115500,0,2290,2290,2290,2290,0
20240105,115400,0,2290,2290,2290,2290,0
20240105,115300,0,2290,2290,2290,2290,0
20240105,115200,0,2290,2290,2290,2290,0
20240105,115100,0,2290,2290,2290,2290,0
20240105,115000,0,2290,2290,2290,2290,0
20240105,114900,0,2290,2290,2290,2290,0
20240105,114800,0,2290,2290,2290,2290,0
20240105,114700,0,2290,2290,2290,2290,0
20240105,114600,0,2290,2290,2290,2290,0
20240105,114500,0,2290,2290,2290,2290,0
20240105,114400,0,2290,2290,2290,2290,0
20240105,114300,0,2290,2290,2290,2290,0
20240105,114200,0,2290,2290,2290,2290,0
20240105,114100,0,2290,2290,2290,2290,0
20240105,114000,0,2290,2290,2290,2290,0
20240105,113900,0,2290,2290,2290,2290,0
20240105,113800,0,2290,2290,2290,2290,0
20240105,113700,0,2290,2290,2290,2290,0
20240105,113600,0,2290,2290,2290,2290,0
20240105,113500,0,2290,2290,2290,2290,0
20240105,113400,0,2290,2290,2290,2290,0
20240105,113300,0,2290,2290,2290,2290,0
20240105,113200,0,2290,2290,2290,2290,0
20240105,113100,0,2290,2290,2290,2290,0
20240105,113000,0,2290,2290,2290,2290,0
20240105,112900,0,2290,2290,2290,2290,0
20240105,112800,0,2290,2290,2290,2290,0
20240105,112700,0,2290,2290,2290,2290,0
20240105,112600,0,2290,2290,2290,2290,0
20240105,112500,0,2290,2290,2290,2290,0
20240105,112400,0,2290,2290,2290,2290,0
20240105,112300,0,2290,2290,2290,2290,0
20240105,112200,0,2290,2290,2290,2290,0
20240105,112100,0,2290,2290,2290,2290,0
20240105,112000,0,2290,2290,2290,2290,0
20240105,111900,0,2290,2290,2290,2290,0
20240105,111800,0,2290,2290,2290,2290,0
20240105,111700,0,2290,2290,2290,2290,0
20240105,111600,0,2290,2290,2290,2290,0
20240105,111500,0,2290,2290,2290,2290,0
20240105,111400,0,2290,2290,2290,2290,0
20240105,111300,0,2290,2290,2290,2290,0
20240105,111200,0,2290,2290,2290,2290,0
20240105,111100,0,2290,2290,2290,2290,0
20240105,111000,0,2290,2290,2290,2290,0
20240105,110900,0,2290,2290,2290,2290,0
20240105,110800,0,2290,2290,2290,2290,0
20240105,110700,0,2290,2290,2290,2290,0
20240105,110600,0,2290,2290,2290,2290,0
20240105,110500,0,2290,2290,2290,2290,0
20240105,110400,0,2290,2290,2290,2290,0
20240105,110300,0,2290,2290,2290,2290,0
20240105,110200,0,2290,2290,2290,2290,0
20240105,110100,0,2290,2290,2290,2290,0
20240105,110000,0,2290,2290,2290,2290,0
20240105,105900,0,2290,2290,2290,2290,0
20240105,105800,0,2290,2290,2290,2290,0
20240105,105700,0,2290,2290,2290,2290,0
20240105,105600,0,2290,2290,2290,2290,0
20240105,105500,0,2290,2290,2290,2290,0
20240105,105400,0,2290,2290,2290,2290,0
20240105,105300,0,2290,2290,2290,2290,0
20240105,105200,0,2290,2290,2290,2290,0
20240105,105100,0,2290,2290,2290,2290,0
20240105,105000,0,2290,2290,2290,2290,0
20240105,104900,0,2290,2290,2290,2290,0
20240105,104800,0,2290,2290,2290,2290,0
20240105,104700,0,2290,2290,2290,2290,0
20240105,104600,0,2290,2290,2290,2290,0
20240105,104500,0,2290,2290,2290,2290,0
20240105,104400,0,2290,2290,2290,2290,0
20240105,104300,0,2290,2290,2290,2290,0
20240105,104200,0,2290,2290,2290,2290,0
20240105,104100,0,2290,2290,2290,2290,0
20240105,104000,0,2290,2290,2290,2290,0
20240105,103900,0,2290,2290,2290,2290,0
20240105,103800,0,2290,2290,2290,2290,0
20240105,103700,0,2290,2290,2290,2290,0
20240105,103600,0,2290,2290,2290,2290,0
20240105,103500,0,2290,2290,2290,2290,0
20240105,103400,0,2290,2290,2290,2290,0
20240105,103300,0,2290,2290,2290,2290,0
20240105,103200,0,2290,2290,2290,2290,0
20240105,103100,0,2290,2290,2290,2290,0
20240105,103000,0,2290,2290,2290,2290,0
20240105,102900,0,2290,2290,2290,2290,0
20240105,102800,0,2290,2290,2290,2290,0
20240105,102700,0,2290,2290,2290,2290,0
20240105,102600,0,2290,2290,2290,2290,0
20240105,102500,0,2290,2290,2290,2290,0
20240105,102400,0,2290,2290,2290,2290,0
20240105,102300,0,2290,2290,2290,2290,0
20240105,102200,0,2290,2290,2290,2290,0
20240105,102100,0,2290,2290,2290,2290,0
20240105,102000,0,2290,2290,2290,2290,0
20240105,101900,0,2290,2290,2290,2290,0
20240105,101800,0,2290,2290,2290,2290,0
20240105,101700,0,2290,2290,2290,2290,0
20240105,101600,0,2290,2290,2290,2290,0
20240105,101500,0,2290,2290,2290,2290,0
20240105,101400,0,2290,2290,2290,2290,0
20240105,101300,0,2290,2290,2290,2290,0
20240105,101200,0,2290,2290,2290,2290,0
20240105,101100,0,2290,2290,2290,2290,0
20240105,101000,0,2290,2290,2290,2290,0
20240105,100900,0,2290,2290,2290,2290,0
20240105,100800,0,2290,2290,2290,2290,0
20240105,100700,0,2290,2290,2290,2290,0
20240105,100600,0,2290,2290,2290,2290,0
20240105,100500,0,2290,2290,2290,2290,0
20240105,100400,0,2290,2290,2290,2290,0
20240105,100300,0,2290,2290,2290,2290,0
20240105,100200,0,2290,2290,2290,2290,0
20240105,100100,0,2290,2290,2290,2290,0
20240105,100000,0,2290,2290,2290,2290,0
20240105,095900,0,2290,2290,2290,2290,0
20240105,095800,0,2290,2290,2290,2290,0
20240105,095700,0,2290,2290,2290,2290,0
20240105,095600,0,2290,2290,2290,2290,0
20240105,095500,0,2290,2290,2290,2290,0
20240105,095400,0,2290,2290,2290,2290,0
20240105,095300,0,2290,2290,2290,2290,0
20240105,095200,0,2290,2290,2290,2290,0
20240105,095100,0,2290,2290,2290,2290,0
20240105,095000,0,2290,2290,2290,2290,0
20240105,094900,0,2290,2290,2290,2290,0
20240105,094800,0,2290,2290,2290,2290,0
20240105,094700,0,2290,2290,2290,2290,0
20240105,094600,0,2290,2290,2290,2290,0
20240105,094500,0,2290,2290,2290,2290,0
20240105,094400,0,2290,2290,2290,2290,0
20240105,094300,0,2290,2290,2290,2290,0
20240105,094200,0,2290,2290,2290,2290,0
20240105,094100,0,2290,2290,2290,2290,0
20240105,094000,0,2290,2290,2290,2290,0
20240105,093900,0,2290,2290,2290,2290,0
20240105,093800,0,2290,2290,2290,2290,0
20240105,093700,0,2290,2290,2290,2290,0
20240105,093600,0,2290,2290,2290,2290,0
20240105,093500,0,2290,2290,2290,2290,0
20240105,093400,0,2290,2290,2290,2290,0
20240105,093300,0,2290,2290,2290,2290,0
20240105,093200,0,2290,2290,2290,2290,0
20240105,093100,0,2290,2290,2290,2290,0
20240105,093000,0,2290,2290,2290,2290,0
20240105,092900,0,2290,2290,2290,2290,0
20240105,092800,0,2290,2290,2290,2290,0
20240105,092700,0,2290,2290,2290,2290,0
20240105,092600,0,2290,2290,2290,2290,0
20240105,092500,0,2290,2290,2290,2290,0
20240105,092400,0,2290,2290,2290,2290,0
20240105,092300,0,2290,2290,2290,2290,0
20240105,092200,0,2290,2290,2290,2290,0
20240105,092100,0,2290,2290,2290,2290,0
20240105,092000,0,2290,2290,2290,2290,0
20240105,091900,0,2290,2290,2290,2290,0
20240105,091800,0,2290,2290,2290,2290,0
20240105,091700,0,2290,2290,2290,2290,0
20240105,091600,0,2290,2290,2290,2290,0
20240105,091500,0,2290,2290,2290,2290,0
20240105,091400,0,2290,2290,2290,2290,0
20240105,091300,0,2290,2290,2290,2290,0
20240105,091200,0,2290,2290,2290,2290,0
20240105,091100,0,2290,2290,2290,2290,0
20240105,091000,0,2290,2290,2290,2290,0
20240105,090900,0,2290,2290,2290,2290,0
20240105,090800,0,2290,2290,2290,2290,0
20240105,090700,0,2290,2290,2290,2290,0
20240105,090600,0,2290,2290,2290,2290,0
20240105,090500,0,2290,2290,2290,2290,0
20240105,090400,0,2290,2290,2290,2290,0
20240105,090300,0,2290,2290,2290,2290,0
20240105,090200,0,2290,2290,2290,2290,0
20240105,090100,0,2290,2290,2290,2290,0
20240105,090000,0,2290,2290,2290,2290,0