KissMeData/033290/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,191600,0,5730,5730,5730,5730,0
20240110,191500,0,5730,5730,5730,5730,0
20240110,191400,0,5730,5730,5730,5730,0
20240110,191300,0,5730,5730,5730,5730,0
20240110,191200,0,5730,5730,5730,5730,0
20240110,191100,0,5730,5730,5730,5730,0
20240110,191000,0,5730,5730,5730,5730,0
20240110,190900,0,5730,5730,5730,5730,0
20240110,190800,0,5730,5730,5730,5730,0
20240110,190700,0,5730,5730,5730,5730,0
20240110,190600,0,5730,5730,5730,5730,0
20240110,190500,0,5730,5730,5730,5730,0
20240110,190400,0,5730,5730,5730,5730,0
20240110,190300,0,5730,5730,5730,5730,0
20240110,190200,0,5730,5730,5730,5730,0
20240110,190100,0,5730,5730,5730,5730,0
20240110,190000,0,5730,5730,5730,5730,0
20240110,185900,0,5730,5730,5730,5730,0
20240110,185800,0,5730,5730,5730,5730,0
20240110,185700,0,5730,5730,5730,5730,0
20240110,185600,0,5730,5730,5730,5730,0
20240110,185500,0,5730,5730,5730,5730,0
20240110,185400,0,5730,5730,5730,5730,0
20240110,185300,0,5730,5730,5730,5730,0
20240110,185200,0,5730,5730,5730,5730,0
20240110,185100,0,5730,5730,5730,5730,0
20240110,185000,0,5730,5730,5730,5730,0
20240110,184900,0,5730,5730,5730,5730,0
20240110,184800,0,5730,5730,5730,5730,0
20240110,184700,0,5730,5730,5730,5730,0
20240110,184600,0,5730,5730,5730,5730,0
20240110,184500,0,5730,5730,5730,5730,0
20240110,184400,0,5730,5730,5730,5730,0
20240110,184300,0,5730,5730,5730,5730,0
20240110,184200,0,5730,5730,5730,5730,0
20240110,184100,0,5730,5730,5730,5730,0
20240110,184000,0,5730,5730,5730,5730,0
20240110,183900,0,5730,5730,5730,5730,0
20240110,183800,0,5730,5730,5730,5730,0
20240110,183700,0,5730,5730,5730,5730,0
20240110,183600,0,5730,5730,5730,5730,0
20240110,183500,0,5730,5730,5730,5730,0
20240110,183400,0,5730,5730,5730,5730,0
20240110,183300,0,5730,5730,5730,5730,0
20240110,183200,0,5730,5730,5730,5730,0
20240110,183100,0,5730,5730,5730,5730,0
20240110,183000,0,5730,5730,5730,5730,0
20240110,182900,0,5730,5730,5730,5730,0
20240110,182800,0,5730,5730,5730,5730,0
20240110,182700,0,5730,5730,5730,5730,0
20240110,182600,0,5730,5730,5730,5730,0
20240110,182500,0,5730,5730,5730,5730,0
20240110,182400,0,5730,5730,5730,5730,0
20240110,182300,0,5730,5730,5730,5730,0
20240110,182200,0,5730,5730,5730,5730,0
20240110,182100,0,5730,5730,5730,5730,0
20240110,182000,0,5730,5730,5730,5730,0
20240110,181900,0,5730,5730,5730,5730,0
20240110,181800,0,5730,5730,5730,5730,0
20240110,181700,0,5730,5730,5730,5730,0
20240110,181600,0,5730,5730,5730,5730,0
20240110,181500,0,5730,5730,5730,5730,0
20240110,181400,0,5730,5730,5730,5730,0
20240110,181300,0,5730,5730,5730,5730,0
20240110,181200,0,5730,5730,5730,5730,0
20240110,181100,0,5730,5730,5730,5730,0
20240110,181000,0,5730,5730,5730,5730,0
20240110,180900,0,5730,5730,5730,5730,0
20240110,180800,0,5730,5730,5730,5730,0
20240110,180700,0,5730,5730,5730,5730,0
20240110,180600,0,5730,5730,5730,5730,0
20240110,180500,0,5730,5730,5730,5730,0
20240110,180400,0,5730,5730,5730,5730,0
20240110,180300,0,5730,5730,5730,5730,0
20240110,180200,0,5730,5730,5730,5730,0
20240110,180100,0,5730,5730,5730,5730,0
20240110,180000,0,5730,5730,5730,5730,0
20240110,175900,0,5730,5730,5730,5730,0
20240110,175800,0,5730,5730,5730,5730,0
20240110,175700,0,5730,5730,5730,5730,0
20240110,175600,0,5730,5730,5730,5730,0
20240110,175500,0,5730,5730,5730,5730,0
20240110,175400,0,5730,5730,5730,5730,0
20240110,175300,0,5730,5730,5730,5730,0
20240110,175200,0,5730,5730,5730,5730,0
20240110,175100,0,5730,5730,5730,5730,0
20240110,175000,0,5730,5730,5730,5730,0
20240110,174900,0,5730,5730,5730,5730,0
20240110,174800,0,5730,5730,5730,5730,0
20240110,174700,0,5730,5730,5730,5730,0
20240110,174600,0,5730,5730,5730,5730,0
20240110,174500,0,5730,5730,5730,5730,0
20240110,174400,0,5730,5730,5730,5730,0
20240110,174300,0,5730,5730,5730,5730,0
20240110,174200,0,5730,5730,5730,5730,0
20240110,174100,0,5730,5730,5730,5730,0
20240110,174000,0,5730,5730,5730,5730,0
20240110,173900,0,5730,5730,5730,5730,0
20240110,173800,0,5730,5730,5730,5730,0
20240110,173700,0,5730,5730,5730,5730,0
20240110,173600,0,5730,5730,5730,5730,0
20240110,173500,0,5730,5730,5730,5730,0
20240110,173400,0,5730,5730,5730,5730,0
20240110,173300,0,5730,5730,5730,5730,0
20240110,173200,0,5730,5730,5730,5730,0
20240110,173100,0,5730,5730,5730,5730,0
20240110,173000,0,5730,5730,5730,5730,0
20240110,172900,0,5730,5730,5730,5730,0
20240110,172800,0,5730,5730,5730,5730,0
20240110,172700,0,5730,5730,5730,5730,0
20240110,172600,0,5730,5730,5730,5730,0
20240110,172500,0,5730,5730,5730,5730,0
20240110,172400,0,5730,5730,5730,5730,0
20240110,172300,0,5730,5730,5730,5730,0
20240110,172200,0,5730,5730,5730,5730,0
20240110,172100,0,5730,5730,5730,5730,0
20240110,172000,0,5730,5730,5730,5730,0
20240110,171900,0,5730,5730,5730,5730,0
20240110,171800,0,5730,5730,5730,5730,0
20240110,171700,0,5730,5730,5730,5730,0
20240110,171600,0,5730,5730,5730,5730,0
20240110,171500,0,5730,5730,5730,5730,0
20240110,171400,0,5730,5730,5730,5730,0
20240110,171300,0,5730,5730,5730,5730,0
20240110,171200,0,5730,5730,5730,5730,0
20240110,171100,0,5730,5730,5730,5730,0
20240110,171000,0,5730,5730,5730,5730,0
20240110,170900,0,5730,5730,5730,5730,0
20240110,170800,0,5730,5730,5730,5730,0
20240110,170700,0,5730,5730,5730,5730,0
20240110,170600,0,5730,5730,5730,5730,0
20240110,170500,0,5730,5730,5730,5730,0
20240110,170400,0,5730,5730,5730,5730,0
20240110,170300,0,5730,5730,5730,5730,0
20240110,170200,0,5730,5730,5730,5730,0
20240110,170100,0,5730,5730,5730,5730,0
20240110,170000,0,5730,5730,5730,5730,0
20240110,165900,0,5730,5730,5730,5730,0
20240110,165800,0,5730,5730,5730,5730,0
20240110,165700,0,5730,5730,5730,5730,0
20240110,165600,0,5730,5730,5730,5730,0
20240110,165500,0,5730,5730,5730,5730,0
20240110,165400,0,5730,5730,5730,5730,0
20240110,165300,0,5730,5730,5730,5730,0
20240110,165200,0,5730,5730,5730,5730,0
20240110,165100,0,5730,5730,5730,5730,0
20240110,165000,0,5730,5730,5730,5730,0
20240110,164900,0,5730,5730,5730,5730,0
20240110,164800,0,5730,5730,5730,5730,0
20240110,164700,0,5730,5730,5730,5730,0
20240110,164600,0,5730,5730,5730,5730,0
20240110,164500,0,5730,5730,5730,5730,0
20240110,164400,0,5730,5730,5730,5730,0
20240110,164300,0,5730,5730,5730,5730,0
20240110,164200,0,5730,5730,5730,5730,0
20240110,164100,0,5730,5730,5730,5730,0
20240110,164000,0,5730,5730,5730,5730,0
20240110,163900,0,5730,5730,5730,5730,0
20240110,163800,0,5730,5730,5730,5730,0
20240110,163700,0,5730,5730,5730,5730,0
20240110,163600,0,5730,5730,5730,5730,0
20240110,163500,0,5730,5730,5730,5730,0
20240110,163400,0,5730,5730,5730,5730,0
20240110,163300,0,5730,5730,5730,5730,0
20240110,163200,0,5730,5730,5730,5730,0
20240110,163100,0,5730,5730,5730,5730,0
20240110,163000,0,5730,5730,5730,5730,0
20240110,162900,0,5730,5730,5730,5730,0
20240110,162800,0,5730,5730,5730,5730,0
20240110,162700,0,5730,5730,5730,5730,0
20240110,162600,0,5730,5730,5730,5730,0
20240110,162500,0,5730,5730,5730,5730,0
20240110,162400,0,5730,5730,5730,5730,0
20240110,162300,0,5730,5730,5730,5730,0
20240110,162200,0,5730,5730,5730,5730,0
20240110,162100,0,5730,5730,5730,5730,0
20240110,162000,0,5730,5730,5730,5730,0
20240110,161900,0,5730,5730,5730,5730,0
20240110,161800,0,5730,5730,5730,5730,0
20240110,161700,0,5730,5730,5730,5730,0
20240110,161600,0,5730,5730,5730,5730,0
20240110,161500,0,5730,5730,5730,5730,0
20240110,161400,0,5730,5730,5730,5730,0
20240110,161300,0,5730,5730,5730,5730,0
20240110,161200,0,5730,5730,5730,5730,0
20240110,161100,0,5730,5730,5730,5730,0
20240110,161000,0,5730,5730,5730,5730,0
20240110,160900,0,5730,5730,5730,5730,0
20240110,160800,0,5730,5730,5730,5730,0
20240110,160700,0,5730,5730,5730,5730,0
20240110,160600,0,5730,5730,5730,5730,0
20240110,160500,0,5730,5730,5730,5730,0
20240110,160400,0,5730,5730,5730,5730,0
20240110,160300,0,5730,5730,5730,5730,0
20240110,160200,0,5730,5730,5730,5730,0
20240110,160100,0,5730,5730,5730,5730,0
20240110,160000,0,5730,5730,5730,5730,0
20240110,155900,0,5730,5730,5730,5730,0
20240110,155800,0,5730,5730,5730,5730,0
20240110,155700,0,5730,5730,5730,5730,0
20240110,155600,0,5730,5730,5730,5730,0
20240110,155500,0,5730,5730,5730,5730,0
20240110,155400,0,5730,5730,5730,5730,0
20240110,155300,0,5730,5730,5730,5730,0
20240110,155200,0,5730,5730,5730,5730,0
20240110,155100,0,5730,5730,5730,5730,0
20240110,155000,0,5730,5730,5730,5730,0
20240110,154900,0,5730,5730,5730,5730,0
20240110,154800,0,5730,5730,5730,5730,0
20240110,154700,0,5730,5730,5730,5730,0
20240110,154600,0,5730,5730,5730,5730,0
20240110,154500,0,5730,5730,5730,5730,0
20240110,154400,0,5730,5730,5730,5730,0
20240110,154300,0,5730,5730,5730,5730,0
20240110,154200,0,5730,5730,5730,5730,0
20240110,154100,0,5730,5730,5730,5730,0
20240110,154000,0,5730,5730,5730,5730,0
20240110,153900,0,5730,5730,5730,5730,0
20240110,153800,0,5730,5730,5730,5730,0
20240110,153700,0,5730,5730,5730,5730,0
20240110,153600,0,5730,5730,5730,5730,0
20240110,153500,0,5730,5730,5730,5730,0
20240110,153400,0,5730,5730,5730,5730,0
20240110,153300,0,5730,5730,5730,5730,0
20240110,153200,0,5730,5730,5730,5730,0
20240110,153100,0,5730,5730,5730,5730,0
20240110,153000,0,5730,5730,5730,5730,0
20240110,152900,0,5730,5730,5730,5730,0
20240110,152800,0,5730,5730,5730,5730,0
20240110,152700,0,5730,5730,5730,5730,0
20240110,152600,0,5730,5730,5730,5730,0
20240110,152500,0,5730,5730,5730,5730,0
20240110,152400,0,5730,5730,5730,5730,0
20240110,152300,0,5730,5730,5730,5730,0
20240110,152200,0,5730,5730,5730,5730,0
20240110,152100,0,5730,5730,5730,5730,0
20240110,152000,0,5730,5730,5730,5730,0
20240110,151900,0,5730,5730,5730,5730,0
20240110,151800,0,5730,5730,5730,5730,0
20240110,151700,0,5730,5730,5730,5730,0
20240110,151600,0,5730,5730,5730,5730,0
20240110,151500,0,5730,5730,5730,5730,0
20240110,151400,0,5730,5730,5730,5730,0
20240110,151300,0,5730,5730,5730,5730,0
20240110,151200,0,5730,5730,5730,5730,0
20240110,151100,0,5730,5730,5730,5730,0
20240110,151000,0,5730,5730,5730,5730,0
20240110,150900,0,5730,5730,5730,5730,0
20240110,150800,0,5730,5730,5730,5730,0
20240110,150700,0,5730,5730,5730,5730,0
20240110,150600,0,5730,5730,5730,5730,0
20240110,150500,0,5730,5730,5730,5730,0
20240110,150400,0,5730,5730,5730,5730,0
20240110,150300,0,5730,5730,5730,5730,0
20240110,150200,0,5730,5730,5730,5730,0
20240110,150100,0,5730,5730,5730,5730,0
20240110,150000,0,5730,5730,5730,5730,0
20240110,145900,0,5730,5730,5730,5730,0
20240110,145800,0,5730,5730,5730,5730,0
20240110,145700,0,5730,5730,5730,5730,0
20240110,145600,0,5730,5730,5730,5730,0
20240110,145500,0,5730,5730,5730,5730,0
20240110,145400,0,5730,5730,5730,5730,0
20240110,145300,0,5730,5730,5730,5730,0
20240110,145200,0,5730,5730,5730,5730,0
20240110,145100,0,5730,5730,5730,5730,0
20240110,145000,0,5730,5730,5730,5730,0
20240110,144900,0,5730,5730,5730,5730,0
20240110,144800,0,5730,5730,5730,5730,0
20240110,144700,0,5730,5730,5730,5730,0
20240110,144600,0,5730,5730,5730,5730,0
20240110,144500,0,5730,5730,5730,5730,0
20240110,144400,0,5730,5730,5730,5730,0
20240110,144300,0,5730,5730,5730,5730,0
20240110,144200,0,5730,5730,5730,5730,0
20240110,144100,0,5730,5730,5730,5730,0
20240110,144000,0,5730,5730,5730,5730,0
20240110,143900,0,5730,5730,5730,5730,0
20240110,143800,0,5730,5730,5730,5730,0
20240110,143700,0,5730,5730,5730,5730,0
20240110,143600,0,5730,5730,5730,5730,0
20240110,143500,0,5730,5730,5730,5730,0
20240110,143400,0,5730,5730,5730,5730,0
20240110,143300,0,5730,5730,5730,5730,0
20240110,143200,0,5730,5730,5730,5730,0
20240110,143100,0,5730,5730,5730,5730,0
20240110,143000,0,5730,5730,5730,5730,0
20240110,142900,0,5730,5730,5730,5730,0
20240110,142800,0,5730,5730,5730,5730,0
20240110,142700,0,5730,5730,5730,5730,0
20240110,142600,0,5730,5730,5730,5730,0
20240110,142500,0,5730,5730,5730,5730,0
20240110,142400,0,5730,5730,5730,5730,0
20240110,142300,0,5730,5730,5730,5730,0
20240110,142200,0,5730,5730,5730,5730,0
20240110,142100,0,5730,5730,5730,5730,0
20240110,142000,0,5730,5730,5730,5730,0
20240110,141900,0,5730,5730,5730,5730,0
20240110,141800,0,5730,5730,5730,5730,0
20240110,141700,0,5730,5730,5730,5730,0
20240110,141600,0,5730,5730,5730,5730,0
20240110,141500,0,5730,5730,5730,5730,0
20240110,141400,0,5730,5730,5730,5730,0
20240110,141300,0,5730,5730,5730,5730,0
20240110,141200,0,5730,5730,5730,5730,0
20240110,141100,0,5730,5730,5730,5730,0
20240110,141000,0,5730,5730,5730,5730,0
20240110,140900,0,5730,5730,5730,5730,0
20240110,140800,0,5730,5730,5730,5730,0
20240110,140700,0,5730,5730,5730,5730,0
20240110,140600,0,5730,5730,5730,5730,0
20240110,140500,0,5730,5730,5730,5730,0
20240110,140400,0,5730,5730,5730,5730,0
20240110,140300,0,5730,5730,5730,5730,0
20240110,140200,0,5730,5730,5730,5730,0
20240110,140100,0,5730,5730,5730,5730,0
20240110,140000,0,5730,5730,5730,5730,0
20240110,135900,0,5730,5730,5730,5730,0
20240110,135800,0,5730,5730,5730,5730,0
20240110,135700,0,5730,5730,5730,5730,0
20240110,135600,0,5730,5730,5730,5730,0
20240110,135500,0,5730,5730,5730,5730,0
20240110,135400,0,5730,5730,5730,5730,0
20240110,135300,0,5730,5730,5730,5730,0
20240110,135200,0,5730,5730,5730,5730,0
20240110,135100,0,5730,5730,5730,5730,0
20240110,135000,0,5730,5730,5730,5730,0
20240110,134900,0,5730,5730,5730,5730,0
20240110,134800,0,5730,5730,5730,5730,0
20240110,134700,0,5730,5730,5730,5730,0
20240110,134600,0,5730,5730,5730,5730,0
20240110,134500,0,5730,5730,5730,5730,0
20240110,134400,0,5730,5730,5730,5730,0
20240110,134300,0,5730,5730,5730,5730,0
20240110,134200,0,5730,5730,5730,5730,0
20240110,134100,0,5730,5730,5730,5730,0
20240110,134000,0,5730,5730,5730,5730,0
20240110,133900,0,5730,5730,5730,5730,0
20240110,133800,0,5730,5730,5730,5730,0
20240110,133700,0,5730,5730,5730,5730,0
20240110,133600,0,5730,5730,5730,5730,0
20240110,133500,0,5730,5730,5730,5730,0
20240110,133400,0,5730,5730,5730,5730,0
20240110,133300,0,5730,5730,5730,5730,0
20240110,133200,0,5730,5730,5730,5730,0
20240110,133100,0,5730,5730,5730,5730,0
20240110,133000,0,5730,5730,5730,5730,0
20240110,132900,0,5730,5730,5730,5730,0
20240110,132800,0,5730,5730,5730,5730,0
20240110,132700,0,5730,5730,5730,5730,0
20240110,132600,0,5730,5730,5730,5730,0
20240110,132500,0,5730,5730,5730,5730,0
20240110,132400,0,5730,5730,5730,5730,0
20240110,132300,0,5730,5730,5730,5730,0
20240110,132200,0,5730,5730,5730,5730,0
20240110,132100,0,5730,5730,5730,5730,0
20240110,132000,0,5730,5730,5730,5730,0
20240110,131900,0,5730,5730,5730,5730,0
20240110,131800,0,5730,5730,5730,5730,0
20240110,131700,0,5730,5730,5730,5730,0
20240110,131600,0,5730,5730,5730,5730,0
20240110,131500,0,5730,5730,5730,5730,0
20240110,131400,0,5730,5730,5730,5730,0
20240110,131300,0,5730,5730,5730,5730,0
20240110,131200,0,5730,5730,5730,5730,0
20240110,131100,0,5730,5730,5730,5730,0
20240110,131000,0,5730,5730,5730,5730,0
20240110,130900,0,5730,5730,5730,5730,0
20240110,130800,0,5730,5730,5730,5730,0
20240110,130700,0,5730,5730,5730,5730,0
20240110,130600,0,5730,5730,5730,5730,0
20240110,130500,0,5730,5730,5730,5730,0
20240110,130400,0,5730,5730,5730,5730,0
20240110,130300,0,5730,5730,5730,5730,0
20240110,130200,0,5730,5730,5730,5730,0
20240110,130100,0,5730,5730,5730,5730,0
20240110,130000,0,5730,5730,5730,5730,0
20240110,125900,0,5730,5730,5730,5730,0
20240110,125800,0,5730,5730,5730,5730,0
20240110,125700,0,5730,5730,5730,5730,0
20240110,125600,0,5730,5730,5730,5730,0
20240110,125500,0,5730,5730,5730,5730,0
20240110,125400,0,5730,5730,5730,5730,0
20240110,125300,0,5730,5730,5730,5730,0
20240110,125200,0,5730,5730,5730,5730,0
20240110,125100,0,5730,5730,5730,5730,0
20240110,125000,0,5730,5730,5730,5730,0
20240110,124900,0,5730,5730,5730,5730,0
20240110,124800,0,5730,5730,5730,5730,0
20240110,124700,0,5730,5730,5730,5730,0
20240110,124600,0,5730,5730,5730,5730,0
20240110,124500,0,5730,5730,5730,5730,0
20240110,124400,0,5730,5730,5730,5730,0
20240110,124300,0,5730,5730,5730,5730,0
20240110,124200,0,5730,5730,5730,5730,0
20240110,124100,0,5730,5730,5730,5730,0
20240110,124000,0,5730,5730,5730,5730,0
20240110,123900,0,5730,5730,5730,5730,0
20240110,123800,0,5730,5730,5730,5730,0
20240110,123700,0,5730,5730,5730,5730,0
20240110,123600,0,5730,5730,5730,5730,0
20240110,123500,0,5730,5730,5730,5730,0
20240110,123400,0,5730,5730,5730,5730,0
20240110,123300,0,5730,5730,5730,5730,0
20240110,123200,0,5730,5730,5730,5730,0
20240110,123100,0,5730,5730,5730,5730,0
20240110,123000,0,5730,5730,5730,5730,0
20240110,122900,0,5730,5730,5730,5730,0
20240110,122800,0,5730,5730,5730,5730,0
20240110,122700,0,5730,5730,5730,5730,0
20240110,122600,0,5730,5730,5730,5730,0
20240110,122500,0,5730,5730,5730,5730,0
20240110,122400,0,5730,5730,5730,5730,0
20240110,122300,0,5730,5730,5730,5730,0
20240110,122200,0,5730,5730,5730,5730,0
20240110,122100,0,5730,5730,5730,5730,0
20240110,122000,0,5730,5730,5730,5730,0
20240110,121900,0,5730,5730,5730,5730,0
20240110,121800,0,5730,5730,5730,5730,0
20240110,121700,0,5730,5730,5730,5730,0
20240110,121600,0,5730,5730,5730,5730,0
20240110,121500,0,5730,5730,5730,5730,0
20240110,121400,0,5730,5730,5730,5730,0
20240110,121300,0,5730,5730,5730,5730,0
20240110,121200,0,5730,5730,5730,5730,0
20240110,121100,0,5730,5730,5730,5730,0
20240110,121000,0,5730,5730,5730,5730,0
20240110,120900,0,5730,5730,5730,5730,0
20240110,120800,0,5730,5730,5730,5730,0
20240110,120700,0,5730,5730,5730,5730,0
20240110,120600,0,5730,5730,5730,5730,0
20240110,120500,0,5730,5730,5730,5730,0
20240110,120400,0,5730,5730,5730,5730,0
20240110,120300,0,5730,5730,5730,5730,0
20240110,120200,0,5730,5730,5730,5730,0
20240110,120100,0,5730,5730,5730,5730,0
20240110,120000,0,5730,5730,5730,5730,0
20240110,115900,0,5730,5730,5730,5730,0
20240110,115800,0,5730,5730,5730,5730,0
20240110,115700,0,5730,5730,5730,5730,0
20240110,115600,0,5730,5730,5730,5730,0
20240110,115500,0,5730,5730,5730,5730,0
20240110,115400,0,5730,5730,5730,5730,0
20240110,115300,0,5730,5730,5730,5730,0
20240110,115200,0,5730,5730,5730,5730,0
20240110,115100,0,5730,5730,5730,5730,0
20240110,115000,0,5730,5730,5730,5730,0
20240110,114900,0,5730,5730,5730,5730,0
20240110,114800,0,5730,5730,5730,5730,0
20240110,114700,0,5730,5730,5730,5730,0
20240110,114600,0,5730,5730,5730,5730,0
20240110,114500,0,5730,5730,5730,5730,0
20240110,114400,0,5730,5730,5730,5730,0
20240110,114300,0,5730,5730,5730,5730,0
20240110,114200,0,5730,5730,5730,5730,0
20240110,114100,0,5730,5730,5730,5730,0
20240110,114000,0,5730,5730,5730,5730,0
20240110,113900,0,5730,5730,5730,5730,0
20240110,113800,0,5730,5730,5730,5730,0
20240110,113700,0,5730,5730,5730,5730,0
20240110,113600,0,5730,5730,5730,5730,0
20240110,113500,0,5730,5730,5730,5730,0
20240110,113400,0,5730,5730,5730,5730,0
20240110,113300,0,5730,5730,5730,5730,0
20240110,113200,0,5730,5730,5730,5730,0
20240110,113100,0,5730,5730,5730,5730,0
20240110,113000,0,5730,5730,5730,5730,0
20240110,112900,0,5730,5730,5730,5730,0
20240110,112800,0,5730,5730,5730,5730,0
20240110,112700,0,5730,5730,5730,5730,0
20240110,112600,0,5730,5730,5730,5730,0
20240110,112500,0,5730,5730,5730,5730,0
20240110,112400,0,5730,5730,5730,5730,0
20240110,112300,0,5730,5730,5730,5730,0
20240110,112200,0,5730,5730,5730,5730,0
20240110,112100,0,5730,5730,5730,5730,0
20240110,112000,0,5730,5730,5730,5730,0
20240110,111900,0,5730,5730,5730,5730,0
20240110,111800,0,5730,5730,5730,5730,0
20240110,111700,0,5730,5730,5730,5730,0
20240110,111600,0,5730,5730,5730,5730,0
20240110,111500,0,5730,5730,5730,5730,0
20240110,111400,0,5730,5730,5730,5730,0
20240110,111300,0,5730,5730,5730,5730,0
20240110,111200,0,5730,5730,5730,5730,0
20240110,111100,0,5730,5730,5730,5730,0
20240110,111000,0,5730,5730,5730,5730,0
20240110,110900,0,5730,5730,5730,5730,0
20240110,110800,0,5730,5730,5730,5730,0
20240110,110700,0,5730,5730,5730,5730,0
20240110,110600,0,5730,5730,5730,5730,0
20240110,110500,0,5730,5730,5730,5730,0
20240110,110400,0,5730,5730,5730,5730,0
20240110,110300,0,5730,5730,5730,5730,0
20240110,110200,0,5730,5730,5730,5730,0
20240110,110100,0,5730,5730,5730,5730,0
20240110,110000,0,5730,5730,5730,5730,0
20240110,105900,0,5730,5730,5730,5730,0
20240110,105800,0,5730,5730,5730,5730,0
20240110,105700,0,5730,5730,5730,5730,0
20240110,105600,0,5730,5730,5730,5730,0
20240110,105500,0,5730,5730,5730,5730,0
20240110,105400,0,5730,5730,5730,5730,0
20240110,105300,0,5730,5730,5730,5730,0
20240110,105200,0,5730,5730,5730,5730,0
20240110,105100,0,5730,5730,5730,5730,0
20240110,105000,0,5730,5730,5730,5730,0
20240110,104900,0,5730,5730,5730,5730,0
20240110,104800,0,5730,5730,5730,5730,0
20240110,104700,0,5730,5730,5730,5730,0
20240110,104600,0,5730,5730,5730,5730,0
20240110,104500,0,5730,5730,5730,5730,0
20240110,104400,0,5730,5730,5730,5730,0
20240110,104300,0,5730,5730,5730,5730,0
20240110,104200,0,5730,5730,5730,5730,0
20240110,104100,0,5730,5730,5730,5730,0
20240110,104000,0,5730,5730,5730,5730,0
20240110,103900,0,5730,5730,5730,5730,0
20240110,103800,0,5730,5730,5730,5730,0
20240110,103700,0,5730,5730,5730,5730,0
20240110,103600,0,5730,5730,5730,5730,0
20240110,103500,0,5730,5730,5730,5730,0
20240110,103400,0,5730,5730,5730,5730,0
20240110,103300,0,5730,5730,5730,5730,0
20240110,103200,0,5730,5730,5730,5730,0
20240110,103100,0,5730,5730,5730,5730,0
20240110,103000,0,5730,5730,5730,5730,0
20240110,102900,0,5730,5730,5730,5730,0
20240110,102800,0,5730,5730,5730,5730,0
20240110,102700,0,5730,5730,5730,5730,0
20240110,102600,0,5730,5730,5730,5730,0
20240110,102500,0,5730,5730,5730,5730,0
20240110,102400,0,5730,5730,5730,5730,0
20240110,102300,0,5730,5730,5730,5730,0
20240110,102200,0,5730,5730,5730,5730,0
20240110,102100,0,5730,5730,5730,5730,0
20240110,102000,0,5730,5730,5730,5730,0
20240110,101900,0,5730,5730,5730,5730,0
20240110,101800,0,5730,5730,5730,5730,0
20240110,101700,0,5730,5730,5730,5730,0
20240110,101600,0,5730,5730,5730,5730,0
20240110,101500,0,5730,5730,5730,5730,0
20240110,101400,0,5730,5730,5730,5730,0
20240110,101300,0,5730,5730,5730,5730,0
20240110,101200,0,5730,5730,5730,5730,0
20240110,101100,0,5730,5730,5730,5730,0
20240110,101000,0,5730,5730,5730,5730,0
20240110,100900,0,5730,5730,5730,5730,0
20240110,100800,0,5730,5730,5730,5730,0
20240110,100700,0,5730,5730,5730,5730,0
20240110,100600,0,5730,5730,5730,5730,0
20240110,100500,0,5730,5730,5730,5730,0
20240110,100400,0,5730,5730,5730,5730,0
20240110,100300,0,5730,5730,5730,5730,0
20240110,100200,0,5730,5730,5730,5730,0
20240110,100100,0,5730,5730,5730,5730,0
20240110,100000,0,5730,5730,5730,5730,0
20240110,095900,0,5730,5730,5730,5730,0
20240110,095800,0,5730,5730,5730,5730,0
20240110,095700,0,5730,5730,5730,5730,0
20240110,095600,0,5730,5730,5730,5730,0
20240110,095500,0,5730,5730,5730,5730,0
20240110,095400,0,5730,5730,5730,5730,0
20240110,095300,0,5730,5730,5730,5730,0
20240110,095200,0,5730,5730,5730,5730,0
20240110,095100,0,5730,5730,5730,5730,0
20240110,095000,0,5730,5730,5730,5730,0
20240110,094900,0,5730,5730,5730,5730,0
20240110,094800,0,5730,5730,5730,5730,0
20240110,094700,0,5730,5730,5730,5730,0
20240110,094600,0,5730,5730,5730,5730,0
20240110,094500,0,5730,5730,5730,5730,0
20240110,094400,0,5730,5730,5730,5730,0
20240110,094300,0,5730,5730,5730,5730,0
20240110,094200,0,5730,5730,5730,5730,0
20240110,094100,0,5730,5730,5730,5730,0
20240110,094000,0,5730,5730,5730,5730,0
20240110,093900,0,5730,5730,5730,5730,0
20240110,093800,0,5730,5730,5730,5730,0
20240110,093700,0,5730,5730,5730,5730,0
20240110,093600,0,5730,5730,5730,5730,0
20240110,093500,0,5730,5730,5730,5730,0
20240110,093400,0,5730,5730,5730,5730,0
20240110,093300,0,5730,5730,5730,5730,0
20240110,093200,0,5730,5730,5730,5730,0
20240110,093100,0,5730,5730,5730,5730,0
20240110,093000,0,5730,5730,5730,5730,0
20240110,092900,0,5730,5730,5730,5730,0
20240110,092800,0,5730,5730,5730,5730,0
20240110,092700,0,5730,5730,5730,5730,0
20240110,092600,0,5730,5730,5730,5730,0
20240110,092500,0,5730,5730,5730,5730,0
20240110,092400,0,5730,5730,5730,5730,0
20240110,092300,0,5730,5730,5730,5730,0
20240110,092200,0,5730,5730,5730,5730,0
20240110,092100,0,5730,5730,5730,5730,0
20240110,092000,0,5730,5730,5730,5730,0
20240110,091900,0,5730,5730,5730,5730,0
20240110,091800,0,5730,5730,5730,5730,0
20240110,091700,0,5730,5730,5730,5730,0
20240110,091600,0,5730,5730,5730,5730,0
20240110,091500,0,5730,5730,5730,5730,0
20240110,091400,0,5730,5730,5730,5730,0
20240110,091300,0,5730,5730,5730,5730,0
20240110,091200,0,5730,5730,5730,5730,0
20240110,091100,0,5730,5730,5730,5730,0
20240110,091000,0,5730,5730,5730,5730,0
20240110,090900,0,5730,5730,5730,5730,0
20240110,090800,0,5730,5730,5730,5730,0
20240110,090700,0,5730,5730,5730,5730,0
20240110,090600,0,5730,5730,5730,5730,0
20240110,090500,0,5730,5730,5730,5730,0
20240110,090400,0,5730,5730,5730,5730,0
20240110,090300,0,5730,5730,5730,5730,0
20240110,090200,0,5730,5730,5730,5730,0
20240110,090100,0,5730,5730,5730,5730,0
20240110,090000,0,5730,5730,5730,5730,0