KissMeData/379390/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,212700,0,8790,8790,8790,8790,0
20240111,212600,0,8790,8790,8790,8790,0
20240111,212500,0,8790,8790,8790,8790,0
20240111,212400,0,8790,8790,8790,8790,0
20240111,212300,0,8790,8790,8790,8790,0
20240111,212200,0,8790,8790,8790,8790,0
20240111,212100,0,8790,8790,8790,8790,0
20240111,212000,0,8790,8790,8790,8790,0
20240111,211900,0,8790,8790,8790,8790,0
20240111,211800,0,8790,8790,8790,8790,0
20240111,211700,0,8790,8790,8790,8790,0
20240111,211600,0,8790,8790,8790,8790,0
20240111,211500,0,8790,8790,8790,8790,0
20240111,211400,0,8790,8790,8790,8790,0
20240111,211300,0,8790,8790,8790,8790,0
20240111,211200,0,8790,8790,8790,8790,0
20240111,211100,0,8790,8790,8790,8790,0
20240111,211000,0,8790,8790,8790,8790,0
20240111,210900,0,8790,8790,8790,8790,0
20240111,210800,0,8790,8790,8790,8790,0
20240111,210700,0,8790,8790,8790,8790,0
20240111,210600,0,8790,8790,8790,8790,0
20240111,210500,0,8790,8790,8790,8790,0
20240111,210400,0,8790,8790,8790,8790,0
20240111,210300,0,8790,8790,8790,8790,0
20240111,210200,0,8790,8790,8790,8790,0
20240111,210100,0,8790,8790,8790,8790,0
20240111,210000,0,8790,8790,8790,8790,0
20240111,205900,0,8790,8790,8790,8790,0
20240111,205800,0,8790,8790,8790,8790,0
20240111,205700,0,8790,8790,8790,8790,0
20240111,205600,0,8790,8790,8790,8790,0
20240111,205500,0,8790,8790,8790,8790,0
20240111,205400,0,8790,8790,8790,8790,0
20240111,205300,0,8790,8790,8790,8790,0
20240111,205200,0,8790,8790,8790,8790,0
20240111,205100,0,8790,8790,8790,8790,0
20240111,205000,0,8790,8790,8790,8790,0
20240111,204900,0,8790,8790,8790,8790,0
20240111,204800,0,8790,8790,8790,8790,0
20240111,204700,0,8790,8790,8790,8790,0
20240111,204600,0,8790,8790,8790,8790,0
20240111,204500,0,8790,8790,8790,8790,0
20240111,204400,0,8790,8790,8790,8790,0
20240111,204300,0,8790,8790,8790,8790,0
20240111,204200,0,8790,8790,8790,8790,0
20240111,204100,0,8790,8790,8790,8790,0
20240111,204000,0,8790,8790,8790,8790,0
20240111,203900,0,8790,8790,8790,8790,0
20240111,203800,0,8790,8790,8790,8790,0
20240111,203700,0,8790,8790,8790,8790,0
20240111,203600,0,8790,8790,8790,8790,0
20240111,203500,0,8790,8790,8790,8790,0
20240111,203400,0,8790,8790,8790,8790,0
20240111,203300,0,8790,8790,8790,8790,0
20240111,203200,0,8790,8790,8790,8790,0
20240111,203100,0,8790,8790,8790,8790,0
20240111,203000,0,8790,8790,8790,8790,0
20240111,202900,0,8790,8790,8790,8790,0
20240111,202800,0,8790,8790,8790,8790,0
20240111,202700,0,8790,8790,8790,8790,0
20240111,202600,0,8790,8790,8790,8790,0
20240111,202500,0,8790,8790,8790,8790,0
20240111,202400,0,8790,8790,8790,8790,0
20240111,202300,0,8790,8790,8790,8790,0
20240111,202200,0,8790,8790,8790,8790,0
20240111,202100,0,8790,8790,8790,8790,0
20240111,202000,0,8790,8790,8790,8790,0
20240111,201900,0,8790,8790,8790,8790,0
20240111,201800,0,8790,8790,8790,8790,0
20240111,201700,0,8790,8790,8790,8790,0
20240111,201600,0,8790,8790,8790,8790,0
20240111,201500,0,8790,8790,8790,8790,0
20240111,201400,0,8790,8790,8790,8790,0
20240111,201300,0,8790,8790,8790,8790,0
20240111,201200,0,8790,8790,8790,8790,0
20240111,201100,0,8790,8790,8790,8790,0
20240111,201000,0,8790,8790,8790,8790,0
20240111,200900,0,8790,8790,8790,8790,0
20240111,200800,0,8790,8790,8790,8790,0
20240111,200700,0,8790,8790,8790,8790,0
20240111,200600,0,8790,8790,8790,8790,0
20240111,200500,0,8790,8790,8790,8790,0
20240111,200400,0,8790,8790,8790,8790,0
20240111,200300,0,8790,8790,8790,8790,0
20240111,200200,0,8790,8790,8790,8790,0
20240111,200100,0,8790,8790,8790,8790,0
20240111,200000,0,8790,8790,8790,8790,0
20240111,195900,0,8790,8790,8790,8790,0
20240111,195800,0,8790,8790,8790,8790,0
20240111,195700,0,8790,8790,8790,8790,0
20240111,195600,0,8790,8790,8790,8790,0
20240111,195500,0,8790,8790,8790,8790,0
20240111,195400,0,8790,8790,8790,8790,0
20240111,195300,0,8790,8790,8790,8790,0
20240111,195200,0,8790,8790,8790,8790,0
20240111,195100,0,8790,8790,8790,8790,0
20240111,195000,0,8790,8790,8790,8790,0
20240111,194900,0,8790,8790,8790,8790,0
20240111,194800,0,8790,8790,8790,8790,0
20240111,194700,0,8790,8790,8790,8790,0
20240111,194600,0,8790,8790,8790,8790,0
20240111,194500,0,8790,8790,8790,8790,0
20240111,194400,0,8790,8790,8790,8790,0
20240111,194300,0,8790,8790,8790,8790,0
20240111,194200,0,8790,8790,8790,8790,0
20240111,194100,0,8790,8790,8790,8790,0
20240111,194000,0,8790,8790,8790,8790,0
20240111,193900,0,8790,8790,8790,8790,0
20240111,193800,0,8790,8790,8790,8790,0
20240111,193700,0,8790,8790,8790,8790,0
20240111,193600,0,8790,8790,8790,8790,0
20240111,193500,0,8790,8790,8790,8790,0
20240111,193400,0,8790,8790,8790,8790,0
20240111,193300,0,8790,8790,8790,8790,0
20240111,193200,0,8790,8790,8790,8790,0
20240111,193100,0,8790,8790,8790,8790,0
20240111,193000,0,8790,8790,8790,8790,0
20240111,192900,0,8790,8790,8790,8790,0
20240111,192800,0,8790,8790,8790,8790,0
20240111,192700,0,8790,8790,8790,8790,0
20240111,192600,0,8790,8790,8790,8790,0
20240111,192500,0,8790,8790,8790,8790,0
20240111,192400,0,8790,8790,8790,8790,0
20240111,192300,0,8790,8790,8790,8790,0
20240111,192200,0,8790,8790,8790,8790,0
20240111,192100,0,8790,8790,8790,8790,0
20240111,192000,0,8790,8790,8790,8790,0
20240111,191900,0,8790,8790,8790,8790,0
20240111,191800,0,8790,8790,8790,8790,0
20240111,191700,0,8790,8790,8790,8790,0
20240111,191600,0,8790,8790,8790,8790,0
20240111,191500,0,8790,8790,8790,8790,0
20240111,191400,0,8790,8790,8790,8790,0
20240111,191300,0,8790,8790,8790,8790,0
20240111,191200,0,8790,8790,8790,8790,0
20240111,191100,0,8790,8790,8790,8790,0
20240111,191000,0,8790,8790,8790,8790,0
20240111,190900,0,8790,8790,8790,8790,0
20240111,190800,0,8790,8790,8790,8790,0
20240111,190700,0,8790,8790,8790,8790,0
20240111,190600,0,8790,8790,8790,8790,0
20240111,190500,0,8790,8790,8790,8790,0
20240111,190400,0,8790,8790,8790,8790,0
20240111,190300,0,8790,8790,8790,8790,0
20240111,190200,0,8790,8790,8790,8790,0
20240111,190100,0,8790,8790,8790,8790,0
20240111,190000,0,8790,8790,8790,8790,0
20240111,185900,0,8790,8790,8790,8790,0
20240111,185800,0,8790,8790,8790,8790,0
20240111,185700,0,8790,8790,8790,8790,0
20240111,185600,0,8790,8790,8790,8790,0
20240111,185500,0,8790,8790,8790,8790,0
20240111,185400,0,8790,8790,8790,8790,0
20240111,185300,0,8790,8790,8790,8790,0
20240111,185200,0,8790,8790,8790,8790,0
20240111,185100,0,8790,8790,8790,8790,0
20240111,185000,0,8790,8790,8790,8790,0
20240111,184900,0,8790,8790,8790,8790,0
20240111,184800,0,8790,8790,8790,8790,0
20240111,184700,0,8790,8790,8790,8790,0
20240111,184600,0,8790,8790,8790,8790,0
20240111,184500,0,8790,8790,8790,8790,0
20240111,184400,0,8790,8790,8790,8790,0
20240111,184300,0,8790,8790,8790,8790,0
20240111,184200,0,8790,8790,8790,8790,0
20240111,184100,0,8790,8790,8790,8790,0
20240111,184000,0,8790,8790,8790,8790,0
20240111,183900,0,8790,8790,8790,8790,0
20240111,183800,0,8790,8790,8790,8790,0
20240111,183700,0,8790,8790,8790,8790,0
20240111,183600,0,8790,8790,8790,8790,0
20240111,183500,0,8790,8790,8790,8790,0
20240111,183400,0,8790,8790,8790,8790,0
20240111,183300,0,8790,8790,8790,8790,0
20240111,183200,0,8790,8790,8790,8790,0
20240111,183100,0,8790,8790,8790,8790,0
20240111,183000,0,8790,8790,8790,8790,0
20240111,182900,0,8790,8790,8790,8790,0
20240111,182800,0,8790,8790,8790,8790,0
20240111,182700,0,8790,8790,8790,8790,0
20240111,182600,0,8790,8790,8790,8790,0
20240111,182500,0,8790,8790,8790,8790,0
20240111,182400,0,8790,8790,8790,8790,0
20240111,182300,0,8790,8790,8790,8790,0
20240111,182200,0,8790,8790,8790,8790,0
20240111,182100,0,8790,8790,8790,8790,0
20240111,182000,0,8790,8790,8790,8790,0
20240111,181900,0,8790,8790,8790,8790,0
20240111,181800,0,8790,8790,8790,8790,0
20240111,181700,0,8790,8790,8790,8790,0
20240111,181600,0,8790,8790,8790,8790,0
20240111,181500,0,8790,8790,8790,8790,0
20240111,181400,0,8790,8790,8790,8790,0
20240111,181300,0,8790,8790,8790,8790,0
20240111,181200,0,8790,8790,8790,8790,0
20240111,181100,0,8790,8790,8790,8790,0
20240111,181000,0,8790,8790,8790,8790,0
20240111,180900,0,8790,8790,8790,8790,0
20240111,180800,0,8790,8790,8790,8790,0
20240111,180700,0,8790,8790,8790,8790,0
20240111,180600,0,8790,8790,8790,8790,0
20240111,180500,0,8790,8790,8790,8790,0
20240111,180400,0,8790,8790,8790,8790,0
20240111,180300,0,8790,8790,8790,8790,0
20240111,180200,0,8790,8790,8790,8790,0
20240111,180100,0,8790,8790,8790,8790,0
20240111,180000,0,8790,8790,8790,8790,0
20240111,175900,0,8790,8790,8790,8790,0
20240111,175800,0,8790,8790,8790,8790,0
20240111,175700,0,8790,8790,8790,8790,0
20240111,175600,0,8790,8790,8790,8790,0
20240111,175500,0,8790,8790,8790,8790,0
20240111,175400,0,8790,8790,8790,8790,0
20240111,175300,0,8790,8790,8790,8790,0
20240111,175200,0,8790,8790,8790,8790,0
20240111,175100,0,8790,8790,8790,8790,0
20240111,175000,0,8790,8790,8790,8790,0
20240111,174900,0,8790,8790,8790,8790,0
20240111,174800,0,8790,8790,8790,8790,0
20240111,174700,0,8790,8790,8790,8790,0
20240111,174600,0,8790,8790,8790,8790,0
20240111,174500,0,8790,8790,8790,8790,0
20240111,174400,0,8790,8790,8790,8790,0
20240111,174300,0,8790,8790,8790,8790,0
20240111,174200,0,8790,8790,8790,8790,0
20240111,174100,0,8790,8790,8790,8790,0
20240111,174000,0,8790,8790,8790,8790,0
20240111,173900,0,8790,8790,8790,8790,0
20240111,173800,0,8790,8790,8790,8790,0
20240111,173700,0,8790,8790,8790,8790,0
20240111,173600,0,8790,8790,8790,8790,0
20240111,173500,0,8790,8790,8790,8790,0
20240111,173400,0,8790,8790,8790,8790,0
20240111,173300,0,8790,8790,8790,8790,0
20240111,173200,0,8790,8790,8790,8790,0
20240111,173100,0,8790,8790,8790,8790,0
20240111,173000,0,8790,8790,8790,8790,0
20240111,172900,0,8790,8790,8790,8790,0
20240111,172800,0,8790,8790,8790,8790,0
20240111,172700,0,8790,8790,8790,8790,0
20240111,172600,0,8790,8790,8790,8790,0
20240111,172500,0,8790,8790,8790,8790,0
20240111,172400,0,8790,8790,8790,8790,0
20240111,172300,0,8790,8790,8790,8790,0
20240111,172200,0,8790,8790,8790,8790,0
20240111,172100,0,8790,8790,8790,8790,0
20240111,172000,0,8790,8790,8790,8790,0
20240111,171900,0,8790,8790,8790,8790,0
20240111,171800,0,8790,8790,8790,8790,0
20240111,171700,0,8790,8790,8790,8790,0
20240111,171600,0,8790,8790,8790,8790,0
20240111,171500,0,8790,8790,8790,8790,0
20240111,171400,0,8790,8790,8790,8790,0
20240111,171300,0,8790,8790,8790,8790,0
20240111,171200,0,8790,8790,8790,8790,0
20240111,171100,0,8790,8790,8790,8790,0
20240111,171000,0,8790,8790,8790,8790,0
20240111,170900,0,8790,8790,8790,8790,0
20240111,170800,0,8790,8790,8790,8790,0
20240111,170700,0,8790,8790,8790,8790,0
20240111,170600,0,8790,8790,8790,8790,0
20240111,170500,0,8790,8790,8790,8790,0
20240111,170400,0,8790,8790,8790,8790,0
20240111,170300,0,8790,8790,8790,8790,0
20240111,170200,0,8790,8790,8790,8790,0
20240111,170100,0,8790,8790,8790,8790,0
20240111,170000,0,8790,8790,8790,8790,0
20240111,165900,0,8790,8790,8790,8790,0
20240111,165800,0,8790,8790,8790,8790,0
20240111,165700,0,8790,8790,8790,8790,0
20240111,165600,0,8790,8790,8790,8790,0
20240111,165500,0,8790,8790,8790,8790,0
20240111,165400,0,8790,8790,8790,8790,0
20240111,165300,0,8790,8790,8790,8790,0
20240111,165200,0,8790,8790,8790,8790,0
20240111,165100,0,8790,8790,8790,8790,0
20240111,165000,0,8790,8790,8790,8790,0
20240111,164900,0,8790,8790,8790,8790,0
20240111,164800,0,8790,8790,8790,8790,0
20240111,164700,0,8790,8790,8790,8790,0
20240111,164600,0,8790,8790,8790,8790,0
20240111,164500,0,8790,8790,8790,8790,0
20240111,164400,0,8790,8790,8790,8790,0
20240111,164300,0,8790,8790,8790,8790,0
20240111,164200,0,8790,8790,8790,8790,0
20240111,164100,0,8790,8790,8790,8790,0
20240111,164000,0,8790,8790,8790,8790,0
20240111,163900,0,8790,8790,8790,8790,0
20240111,163800,0,8790,8790,8790,8790,0
20240111,163700,0,8790,8790,8790,8790,0
20240111,163600,0,8790,8790,8790,8790,0
20240111,163500,0,8790,8790,8790,8790,0
20240111,163400,0,8790,8790,8790,8790,0
20240111,163300,0,8790,8790,8790,8790,0
20240111,163200,0,8790,8790,8790,8790,0
20240111,163100,0,8790,8790,8790,8790,0
20240111,163000,0,8790,8790,8790,8790,0
20240111,162900,0,8790,8790,8790,8790,0
20240111,162800,0,8790,8790,8790,8790,0
20240111,162700,0,8790,8790,8790,8790,0
20240111,162600,0,8790,8790,8790,8790,0
20240111,162500,0,8790,8790,8790,8790,0
20240111,162400,0,8790,8790,8790,8790,0
20240111,162300,0,8790,8790,8790,8790,0
20240111,162200,0,8790,8790,8790,8790,0
20240111,162100,0,8790,8790,8790,8790,0
20240111,162000,0,8790,8790,8790,8790,0
20240111,161900,0,8790,8790,8790,8790,0
20240111,161800,0,8790,8790,8790,8790,0
20240111,161700,0,8790,8790,8790,8790,0
20240111,161600,0,8790,8790,8790,8790,0
20240111,161500,0,8790,8790,8790,8790,0
20240111,161400,0,8790,8790,8790,8790,0
20240111,161300,0,8790,8790,8790,8790,0
20240111,161200,0,8790,8790,8790,8790,0
20240111,161100,0,8790,8790,8790,8790,0
20240111,161000,0,8790,8790,8790,8790,0
20240111,160900,0,8790,8790,8790,8790,0
20240111,160800,0,8790,8790,8790,8790,0
20240111,160700,0,8790,8790,8790,8790,0
20240111,160600,0,8790,8790,8790,8790,0
20240111,160500,0,8790,8790,8790,8790,0
20240111,160400,0,8790,8790,8790,8790,0
20240111,160300,0,8790,8790,8790,8790,0
20240111,160200,0,8790,8790,8790,8790,0
20240111,160100,0,8790,8790,8790,8790,0
20240111,160000,0,8790,8790,8790,8790,0
20240111,155900,0,8790,8790,8790,8790,0
20240111,155800,0,8790,8790,8790,8790,0
20240111,155700,0,8790,8790,8790,8790,0
20240111,155600,0,8790,8790,8790,8790,0
20240111,155500,0,8790,8790,8790,8790,0
20240111,155400,0,8790,8790,8790,8790,0
20240111,155300,0,8790,8790,8790,8790,0
20240111,155200,0,8790,8790,8790,8790,0
20240111,155100,0,8790,8790,8790,8790,0
20240111,155000,0,8790,8790,8790,8790,0
20240111,154900,0,8790,8790,8790,8790,0
20240111,154800,0,8790,8790,8790,8790,0
20240111,154700,0,8790,8790,8790,8790,0
20240111,154600,0,8790,8790,8790,8790,0
20240111,154500,0,8790,8790,8790,8790,0
20240111,154400,0,8790,8790,8790,8790,0
20240111,154300,0,8790,8790,8790,8790,0
20240111,154200,0,8790,8790,8790,8790,0
20240111,154100,0,8790,8790,8790,8790,0
20240111,154000,0,8790,8790,8790,8790,0
20240111,153900,0,8790,8790,8790,8790,0
20240111,153800,0,8790,8790,8790,8790,0
20240111,153700,0,8790,8790,8790,8790,0
20240111,153600,0,8790,8790,8790,8790,0
20240111,153500,0,8790,8790,8790,8790,0
20240111,153400,0,8790,8790,8790,8790,0
20240111,153300,0,8790,8790,8790,8790,0
20240111,153200,0,8790,8790,8790,8790,0
20240111,153100,0,8790,8790,8790,8790,0
20240111,153000,0,8790,8790,8790,8790,0
20240111,152900,0,8790,8790,8790,8790,0
20240111,152800,0,8790,8790,8790,8790,0
20240111,152700,0,8790,8790,8790,8790,0
20240111,152600,0,8790,8790,8790,8790,0
20240111,152500,0,8790,8790,8790,8790,0
20240111,152400,0,8790,8790,8790,8790,0
20240111,152300,0,8790,8790,8790,8790,0
20240111,152200,0,8790,8790,8790,8790,0
20240111,152100,0,8790,8790,8790,8790,0
20240111,152000,0,8790,8790,8790,8790,0
20240111,151900,0,8790,8790,8790,8790,0
20240111,151800,0,8790,8790,8790,8790,0
20240111,151700,0,8790,8790,8790,8790,0
20240111,151600,0,8790,8790,8790,8790,0
20240111,151500,0,8790,8790,8790,8790,0
20240111,151400,0,8790,8790,8790,8790,0
20240111,151300,0,8790,8790,8790,8790,0
20240111,151200,0,8790,8790,8790,8790,0
20240111,151100,0,8790,8790,8790,8790,0
20240111,151000,0,8790,8790,8790,8790,0
20240111,150900,0,8790,8790,8790,8790,0
20240111,150800,0,8790,8790,8790,8790,0
20240111,150700,0,8790,8790,8790,8790,0
20240111,150600,0,8790,8790,8790,8790,0
20240111,150500,0,8790,8790,8790,8790,0
20240111,150400,0,8790,8790,8790,8790,0
20240111,150300,0,8790,8790,8790,8790,0
20240111,150200,0,8790,8790,8790,8790,0
20240111,150100,0,8790,8790,8790,8790,0
20240111,150000,0,8790,8790,8790,8790,0
20240111,145900,0,8790,8790,8790,8790,0
20240111,145800,0,8790,8790,8790,8790,0
20240111,145700,0,8790,8790,8790,8790,0
20240111,145600,0,8790,8790,8790,8790,0
20240111,145500,0,8790,8790,8790,8790,0
20240111,145400,0,8790,8790,8790,8790,0
20240111,145300,0,8790,8790,8790,8790,0
20240111,145200,0,8790,8790,8790,8790,0
20240111,145100,0,8790,8790,8790,8790,0
20240111,145000,0,8790,8790,8790,8790,0
20240111,144900,0,8790,8790,8790,8790,0
20240111,144800,0,8790,8790,8790,8790,0
20240111,144700,0,8790,8790,8790,8790,0
20240111,144600,0,8790,8790,8790,8790,0
20240111,144500,0,8790,8790,8790,8790,0
20240111,144400,0,8790,8790,8790,8790,0
20240111,144300,0,8790,8790,8790,8790,0
20240111,144200,0,8790,8790,8790,8790,0
20240111,144100,0,8790,8790,8790,8790,0
20240111,144000,0,8790,8790,8790,8790,0
20240111,143900,0,8790,8790,8790,8790,0
20240111,143800,0,8790,8790,8790,8790,0
20240111,143700,0,8790,8790,8790,8790,0
20240111,143600,0,8790,8790,8790,8790,0
20240111,143500,0,8790,8790,8790,8790,0
20240111,143400,0,8790,8790,8790,8790,0
20240111,143300,0,8790,8790,8790,8790,0
20240111,143200,0,8790,8790,8790,8790,0
20240111,143100,0,8790,8790,8790,8790,0
20240111,143000,0,8790,8790,8790,8790,0
20240111,142900,0,8790,8790,8790,8790,0
20240111,142800,0,8790,8790,8790,8790,0
20240111,142700,0,8790,8790,8790,8790,0
20240111,142600,0,8790,8790,8790,8790,0
20240111,142500,0,8790,8790,8790,8790,0
20240111,142400,0,8790,8790,8790,8790,0
20240111,142300,0,8790,8790,8790,8790,0
20240111,142200,0,8790,8790,8790,8790,0
20240111,142100,0,8790,8790,8790,8790,0
20240111,142000,0,8790,8790,8790,8790,0
20240111,141900,0,8790,8790,8790,8790,0
20240111,141800,0,8790,8790,8790,8790,0
20240111,141700,0,8790,8790,8790,8790,0
20240111,141600,0,8790,8790,8790,8790,0
20240111,141500,0,8790,8790,8790,8790,0
20240111,141400,0,8790,8790,8790,8790,0
20240111,141300,0,8790,8790,8790,8790,0
20240111,141200,0,8790,8790,8790,8790,0
20240111,141100,0,8790,8790,8790,8790,0
20240111,141000,0,8790,8790,8790,8790,0
20240111,140900,0,8790,8790,8790,8790,0
20240111,140800,0,8790,8790,8790,8790,0
20240111,140700,0,8790,8790,8790,8790,0
20240111,140600,0,8790,8790,8790,8790,0
20240111,140500,0,8790,8790,8790,8790,0
20240111,140400,0,8790,8790,8790,8790,0
20240111,140300,0,8790,8790,8790,8790,0
20240111,140200,0,8790,8790,8790,8790,0
20240111,140100,0,8790,8790,8790,8790,0
20240111,140000,0,8790,8790,8790,8790,0
20240111,135900,0,8790,8790,8790,8790,0
20240111,135800,0,8790,8790,8790,8790,0
20240111,135700,0,8790,8790,8790,8790,0
20240111,135600,0,8790,8790,8790,8790,0
20240111,135500,0,8790,8790,8790,8790,0
20240111,135400,0,8790,8790,8790,8790,0
20240111,135300,0,8790,8790,8790,8790,0
20240111,135200,0,8790,8790,8790,8790,0
20240111,135100,0,8790,8790,8790,8790,0
20240111,135000,0,8790,8790,8790,8790,0
20240111,134900,0,8790,8790,8790,8790,0
20240111,134800,0,8790,8790,8790,8790,0
20240111,134700,0,8790,8790,8790,8790,0
20240111,134600,0,8790,8790,8790,8790,0
20240111,134500,0,8790,8790,8790,8790,0
20240111,134400,0,8790,8790,8790,8790,0
20240111,134300,0,8790,8790,8790,8790,0
20240111,134200,0,8790,8790,8790,8790,0
20240111,134100,0,8790,8790,8790,8790,0
20240111,134000,0,8790,8790,8790,8790,0
20240111,133900,0,8790,8790,8790,8790,0
20240111,133800,0,8790,8790,8790,8790,0
20240111,133700,0,8790,8790,8790,8790,0
20240111,133600,0,8790,8790,8790,8790,0
20240111,133500,0,8790,8790,8790,8790,0
20240111,133400,0,8790,8790,8790,8790,0
20240111,133300,0,8790,8790,8790,8790,0
20240111,133200,0,8790,8790,8790,8790,0
20240111,133100,0,8790,8790,8790,8790,0
20240111,133000,0,8790,8790,8790,8790,0
20240111,132900,0,8790,8790,8790,8790,0
20240111,132800,0,8790,8790,8790,8790,0
20240111,132700,0,8790,8790,8790,8790,0
20240111,132600,0,8790,8790,8790,8790,0
20240111,132500,0,8790,8790,8790,8790,0
20240111,132400,0,8790,8790,8790,8790,0
20240111,132300,0,8790,8790,8790,8790,0
20240111,132200,0,8790,8790,8790,8790,0
20240111,132100,0,8790,8790,8790,8790,0
20240111,132000,0,8790,8790,8790,8790,0
20240111,131900,0,8790,8790,8790,8790,0
20240111,131800,0,8790,8790,8790,8790,0
20240111,131700,0,8790,8790,8790,8790,0
20240111,131600,0,8790,8790,8790,8790,0
20240111,131500,0,8790,8790,8790,8790,0
20240111,131400,0,8790,8790,8790,8790,0
20240111,131300,0,8790,8790,8790,8790,0
20240111,131200,0,8790,8790,8790,8790,0
20240111,131100,0,8790,8790,8790,8790,0
20240111,131000,0,8790,8790,8790,8790,0
20240111,130900,0,8790,8790,8790,8790,0
20240111,130800,0,8790,8790,8790,8790,0
20240111,130700,0,8790,8790,8790,8790,0
20240111,130600,0,8790,8790,8790,8790,0
20240111,130500,0,8790,8790,8790,8790,0
20240111,130400,0,8790,8790,8790,8790,0
20240111,130300,0,8790,8790,8790,8790,0
20240111,130200,0,8790,8790,8790,8790,0
20240111,130100,0,8790,8790,8790,8790,0
20240111,130000,0,8790,8790,8790,8790,0
20240111,125900,0,8790,8790,8790,8790,0
20240111,125800,0,8790,8790,8790,8790,0
20240111,125700,0,8790,8790,8790,8790,0
20240111,125600,0,8790,8790,8790,8790,0
20240111,125500,0,8790,8790,8790,8790,0
20240111,125400,0,8790,8790,8790,8790,0
20240111,125300,0,8790,8790,8790,8790,0
20240111,125200,0,8790,8790,8790,8790,0
20240111,125100,0,8790,8790,8790,8790,0
20240111,125000,0,8790,8790,8790,8790,0
20240111,124900,0,8790,8790,8790,8790,0
20240111,124800,0,8790,8790,8790,8790,0
20240111,124700,0,8790,8790,8790,8790,0
20240111,124600,0,8790,8790,8790,8790,0
20240111,124500,0,8790,8790,8790,8790,0
20240111,124400,0,8790,8790,8790,8790,0
20240111,124300,0,8790,8790,8790,8790,0
20240111,124200,0,8790,8790,8790,8790,0
20240111,124100,0,8790,8790,8790,8790,0
20240111,124000,0,8790,8790,8790,8790,0
20240111,123900,0,8790,8790,8790,8790,0
20240111,123800,0,8790,8790,8790,8790,0
20240111,123700,0,8790,8790,8790,8790,0
20240111,123600,0,8790,8790,8790,8790,0
20240111,123500,0,8790,8790,8790,8790,0
20240111,123400,0,8790,8790,8790,8790,0
20240111,123300,0,8790,8790,8790,8790,0
20240111,123200,0,8790,8790,8790,8790,0
20240111,123100,0,8790,8790,8790,8790,0
20240111,123000,0,8790,8790,8790,8790,0
20240111,122900,0,8790,8790,8790,8790,0
20240111,122800,0,8790,8790,8790,8790,0
20240111,122700,0,8790,8790,8790,8790,0
20240111,122600,0,8790,8790,8790,8790,0
20240111,122500,0,8790,8790,8790,8790,0
20240111,122400,0,8790,8790,8790,8790,0
20240111,122300,0,8790,8790,8790,8790,0
20240111,122200,0,8790,8790,8790,8790,0
20240111,122100,0,8790,8790,8790,8790,0
20240111,122000,0,8790,8790,8790,8790,0
20240111,121900,0,8790,8790,8790,8790,0
20240111,121800,0,8790,8790,8790,8790,0
20240111,121700,0,8790,8790,8790,8790,0
20240111,121600,0,8790,8790,8790,8790,0
20240111,121500,0,8790,8790,8790,8790,0
20240111,121400,0,8790,8790,8790,8790,0
20240111,121300,0,8790,8790,8790,8790,0
20240111,121200,0,8790,8790,8790,8790,0
20240111,121100,0,8790,8790,8790,8790,0
20240111,121000,0,8790,8790,8790,8790,0
20240111,120900,0,8790,8790,8790,8790,0
20240111,120800,0,8790,8790,8790,8790,0
20240111,120700,0,8790,8790,8790,8790,0
20240111,120600,0,8790,8790,8790,8790,0
20240111,120500,0,8790,8790,8790,8790,0
20240111,120400,0,8790,8790,8790,8790,0
20240111,120300,0,8790,8790,8790,8790,0
20240111,120200,0,8790,8790,8790,8790,0
20240111,120100,0,8790,8790,8790,8790,0
20240111,120000,0,8790,8790,8790,8790,0
20240111,115900,0,8790,8790,8790,8790,0
20240111,115800,0,8790,8790,8790,8790,0
20240111,115700,0,8790,8790,8790,8790,0
20240111,115600,0,8790,8790,8790,8790,0
20240111,115500,0,8790,8790,8790,8790,0
20240111,115400,0,8790,8790,8790,8790,0
20240111,115300,0,8790,8790,8790,8790,0
20240111,115200,0,8790,8790,8790,8790,0
20240111,115100,0,8790,8790,8790,8790,0
20240111,115000,0,8790,8790,8790,8790,0
20240111,114900,0,8790,8790,8790,8790,0
20240111,114800,0,8790,8790,8790,8790,0
20240111,114700,0,8790,8790,8790,8790,0
20240111,114600,0,8790,8790,8790,8790,0
20240111,114500,0,8790,8790,8790,8790,0
20240111,114400,0,8790,8790,8790,8790,0
20240111,114300,0,8790,8790,8790,8790,0
20240111,114200,0,8790,8790,8790,8790,0
20240111,114100,0,8790,8790,8790,8790,0
20240111,114000,0,8790,8790,8790,8790,0
20240111,113900,0,8790,8790,8790,8790,0
20240111,113800,0,8790,8790,8790,8790,0
20240111,113700,0,8790,8790,8790,8790,0
20240111,113600,0,8790,8790,8790,8790,0
20240111,113500,0,8790,8790,8790,8790,0
20240111,113400,0,8790,8790,8790,8790,0
20240111,113300,0,8790,8790,8790,8790,0
20240111,113200,0,8790,8790,8790,8790,0
20240111,113100,0,8790,8790,8790,8790,0
20240111,113000,0,8790,8790,8790,8790,0
20240111,112900,0,8790,8790,8790,8790,0
20240111,112800,0,8790,8790,8790,8790,0
20240111,112700,0,8790,8790,8790,8790,0
20240111,112600,0,8790,8790,8790,8790,0
20240111,112500,0,8790,8790,8790,8790,0
20240111,112400,0,8790,8790,8790,8790,0
20240111,112300,0,8790,8790,8790,8790,0
20240111,112200,0,8790,8790,8790,8790,0
20240111,112100,0,8790,8790,8790,8790,0
20240111,112000,0,8790,8790,8790,8790,0
20240111,111900,0,8790,8790,8790,8790,0
20240111,111800,0,8790,8790,8790,8790,0
20240111,111700,0,8790,8790,8790,8790,0
20240111,111600,0,8790,8790,8790,8790,0
20240111,111500,0,8790,8790,8790,8790,0
20240111,111400,0,8790,8790,8790,8790,0
20240111,111300,0,8790,8790,8790,8790,0
20240111,111200,0,8790,8790,8790,8790,0
20240111,111100,0,8790,8790,8790,8790,0
20240111,111000,0,8790,8790,8790,8790,0
20240111,110900,0,8790,8790,8790,8790,0
20240111,110800,0,8790,8790,8790,8790,0
20240111,110700,0,8790,8790,8790,8790,0
20240111,110600,0,8790,8790,8790,8790,0
20240111,110500,0,8790,8790,8790,8790,0
20240111,110400,0,8790,8790,8790,8790,0
20240111,110300,0,8790,8790,8790,8790,0
20240111,110200,0,8790,8790,8790,8790,0
20240111,110100,0,8790,8790,8790,8790,0
20240111,110000,0,8790,8790,8790,8790,0
20240111,105900,0,8790,8790,8790,8790,0
20240111,105800,0,8790,8790,8790,8790,0
20240111,105700,0,8790,8790,8790,8790,0
20240111,105600,0,8790,8790,8790,8790,0
20240111,105500,0,8790,8790,8790,8790,0
20240111,105400,0,8790,8790,8790,8790,0
20240111,105300,0,8790,8790,8790,8790,0
20240111,105200,0,8790,8790,8790,8790,0
20240111,105100,0,8790,8790,8790,8790,0
20240111,105000,0,8790,8790,8790,8790,0
20240111,104900,0,8790,8790,8790,8790,0
20240111,104800,0,8790,8790,8790,8790,0
20240111,104700,0,8790,8790,8790,8790,0
20240111,104600,0,8790,8790,8790,8790,0
20240111,104500,0,8790,8790,8790,8790,0
20240111,104400,0,8790,8790,8790,8790,0
20240111,104300,0,8790,8790,8790,8790,0
20240111,104200,0,8790,8790,8790,8790,0
20240111,104100,0,8790,8790,8790,8790,0
20240111,104000,0,8790,8790,8790,8790,0
20240111,103900,0,8790,8790,8790,8790,0
20240111,103800,0,8790,8790,8790,8790,0
20240111,103700,0,8790,8790,8790,8790,0
20240111,103600,0,8790,8790,8790,8790,0
20240111,103500,0,8790,8790,8790,8790,0
20240111,103400,0,8790,8790,8790,8790,0
20240111,103300,0,8790,8790,8790,8790,0
20240111,103200,0,8790,8790,8790,8790,0
20240111,103100,0,8790,8790,8790,8790,0
20240111,103000,0,8790,8790,8790,8790,0
20240111,102900,0,8790,8790,8790,8790,0
20240111,102800,0,8790,8790,8790,8790,0
20240111,102700,0,8790,8790,8790,8790,0
20240111,102600,0,8790,8790,8790,8790,0
20240111,102500,0,8790,8790,8790,8790,0
20240111,102400,0,8790,8790,8790,8790,0
20240111,102300,0,8790,8790,8790,8790,0
20240111,102200,0,8790,8790,8790,8790,0
20240111,102100,0,8790,8790,8790,8790,0
20240111,102000,0,8790,8790,8790,8790,0
20240111,101900,0,8790,8790,8790,8790,0
20240111,101800,0,8790,8790,8790,8790,0
20240111,101700,0,8790,8790,8790,8790,0
20240111,101600,0,8790,8790,8790,8790,0
20240111,101500,0,8790,8790,8790,8790,0
20240111,101400,0,8790,8790,8790,8790,0
20240111,101300,0,8790,8790,8790,8790,0
20240111,101200,0,8790,8790,8790,8790,0
20240111,101100,0,8790,8790,8790,8790,0
20240111,101000,0,8790,8790,8790,8790,0
20240111,100900,0,8790,8790,8790,8790,0
20240111,100800,0,8790,8790,8790,8790,0
20240111,100700,0,8790,8790,8790,8790,0
20240111,100600,0,8790,8790,8790,8790,0
20240111,100500,0,8790,8790,8790,8790,0
20240111,100400,0,8790,8790,8790,8790,0
20240111,100300,0,8790,8790,8790,8790,0
20240111,100200,0,8790,8790,8790,8790,0
20240111,100100,0,8790,8790,8790,8790,0
20240111,100000,0,8790,8790,8790,8790,0
20240111,095900,0,8790,8790,8790,8790,0
20240111,095800,0,8790,8790,8790,8790,0
20240111,095700,0,8790,8790,8790,8790,0
20240111,095600,0,8790,8790,8790,8790,0
20240111,095500,0,8790,8790,8790,8790,0
20240111,095400,0,8790,8790,8790,8790,0
20240111,095300,0,8790,8790,8790,8790,0
20240111,095200,0,8790,8790,8790,8790,0
20240111,095100,0,8790,8790,8790,8790,0
20240111,095000,0,8790,8790,8790,8790,0
20240111,094900,0,8790,8790,8790,8790,0
20240111,094800,0,8790,8790,8790,8790,0
20240111,094700,0,8790,8790,8790,8790,0
20240111,094600,0,8790,8790,8790,8790,0
20240111,094500,0,8790,8790,8790,8790,0
20240111,094400,0,8790,8790,8790,8790,0
20240111,094300,0,8790,8790,8790,8790,0
20240111,094200,0,8790,8790,8790,8790,0
20240111,094100,0,8790,8790,8790,8790,0
20240111,094000,0,8790,8790,8790,8790,0
20240111,093900,0,8790,8790,8790,8790,0
20240111,093800,0,8790,8790,8790,8790,0
20240111,093700,0,8790,8790,8790,8790,0
20240111,093600,0,8790,8790,8790,8790,0
20240111,093500,0,8790,8790,8790,8790,0
20240111,093400,0,8790,8790,8790,8790,0
20240111,093300,0,8790,8790,8790,8790,0
20240111,093200,0,8790,8790,8790,8790,0
20240111,093100,0,8790,8790,8790,8790,0
20240111,093000,0,8790,8790,8790,8790,0
20240111,092900,0,8790,8790,8790,8790,0
20240111,092800,0,8790,8790,8790,8790,0
20240111,092700,0,8790,8790,8790,8790,0
20240111,092600,0,8790,8790,8790,8790,0
20240111,092500,0,8790,8790,8790,8790,0
20240111,092400,0,8790,8790,8790,8790,0
20240111,092300,0,8790,8790,8790,8790,0
20240111,092200,0,8790,8790,8790,8790,0
20240111,092100,0,8790,8790,8790,8790,0
20240111,092000,0,8790,8790,8790,8790,0
20240111,091900,0,8790,8790,8790,8790,0
20240111,091800,0,8790,8790,8790,8790,0
20240111,091700,0,8790,8790,8790,8790,0
20240111,091600,0,8790,8790,8790,8790,0
20240111,091500,0,8790,8790,8790,8790,0
20240111,091400,0,8790,8790,8790,8790,0
20240111,091300,0,8790,8790,8790,8790,0
20240111,091200,0,8790,8790,8790,8790,0
20240111,091100,0,8790,8790,8790,8790,0
20240111,091000,0,8790,8790,8790,8790,0
20240111,090900,0,8790,8790,8790,8790,0
20240111,090800,0,8790,8790,8790,8790,0
20240111,090700,0,8790,8790,8790,8790,0
20240111,090600,0,8790,8790,8790,8790,0
20240111,090500,0,8790,8790,8790,8790,0
20240111,090400,0,8790,8790,8790,8790,0
20240111,090300,0,8790,8790,8790,8790,0
20240111,090200,0,8790,8790,8790,8790,0
20240111,090100,0,8790,8790,8790,8790,0
20240111,090000,0,8790,8790,8790,8790,0