KissMeData/033290/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191600,0,5730,5730,5730,5730,0
20240116,191500,0,5730,5730,5730,5730,0
20240116,191400,0,5730,5730,5730,5730,0
20240116,191300,0,5730,5730,5730,5730,0
20240116,191200,0,5730,5730,5730,5730,0
20240116,191100,0,5730,5730,5730,5730,0
20240116,191000,0,5730,5730,5730,5730,0
20240116,190900,0,5730,5730,5730,5730,0
20240116,190800,0,5730,5730,5730,5730,0
20240116,190700,0,5730,5730,5730,5730,0
20240116,190600,0,5730,5730,5730,5730,0
20240116,190500,0,5730,5730,5730,5730,0
20240116,190400,0,5730,5730,5730,5730,0
20240116,190300,0,5730,5730,5730,5730,0
20240116,190200,0,5730,5730,5730,5730,0
20240116,190100,0,5730,5730,5730,5730,0
20240116,190000,0,5730,5730,5730,5730,0
20240116,185900,0,5730,5730,5730,5730,0
20240116,185800,0,5730,5730,5730,5730,0
20240116,185700,0,5730,5730,5730,5730,0
20240116,185600,0,5730,5730,5730,5730,0
20240116,185500,0,5730,5730,5730,5730,0
20240116,185400,0,5730,5730,5730,5730,0
20240116,185300,0,5730,5730,5730,5730,0
20240116,185200,0,5730,5730,5730,5730,0
20240116,185100,0,5730,5730,5730,5730,0
20240116,185000,0,5730,5730,5730,5730,0
20240116,184900,0,5730,5730,5730,5730,0
20240116,184800,0,5730,5730,5730,5730,0
20240116,184700,0,5730,5730,5730,5730,0
20240116,184600,0,5730,5730,5730,5730,0
20240116,184500,0,5730,5730,5730,5730,0
20240116,184400,0,5730,5730,5730,5730,0
20240116,184300,0,5730,5730,5730,5730,0
20240116,184200,0,5730,5730,5730,5730,0
20240116,184100,0,5730,5730,5730,5730,0
20240116,184000,0,5730,5730,5730,5730,0
20240116,183900,0,5730,5730,5730,5730,0
20240116,183800,0,5730,5730,5730,5730,0
20240116,183700,0,5730,5730,5730,5730,0
20240116,183600,0,5730,5730,5730,5730,0
20240116,183500,0,5730,5730,5730,5730,0
20240116,183400,0,5730,5730,5730,5730,0
20240116,183300,0,5730,5730,5730,5730,0
20240116,183200,0,5730,5730,5730,5730,0
20240116,183100,0,5730,5730,5730,5730,0
20240116,183000,0,5730,5730,5730,5730,0
20240116,182900,0,5730,5730,5730,5730,0
20240116,182800,0,5730,5730,5730,5730,0
20240116,182700,0,5730,5730,5730,5730,0
20240116,182600,0,5730,5730,5730,5730,0
20240116,182500,0,5730,5730,5730,5730,0
20240116,182400,0,5730,5730,5730,5730,0
20240116,182300,0,5730,5730,5730,5730,0
20240116,182200,0,5730,5730,5730,5730,0
20240116,182100,0,5730,5730,5730,5730,0
20240116,182000,0,5730,5730,5730,5730,0
20240116,181900,0,5730,5730,5730,5730,0
20240116,181800,0,5730,5730,5730,5730,0
20240116,181700,0,5730,5730,5730,5730,0
20240116,181600,0,5730,5730,5730,5730,0
20240116,181500,0,5730,5730,5730,5730,0
20240116,181400,0,5730,5730,5730,5730,0
20240116,181300,0,5730,5730,5730,5730,0
20240116,181200,0,5730,5730,5730,5730,0
20240116,181100,0,5730,5730,5730,5730,0
20240116,181000,0,5730,5730,5730,5730,0
20240116,180900,0,5730,5730,5730,5730,0
20240116,180800,0,5730,5730,5730,5730,0
20240116,180700,0,5730,5730,5730,5730,0
20240116,180600,0,5730,5730,5730,5730,0
20240116,180500,0,5730,5730,5730,5730,0
20240116,180400,0,5730,5730,5730,5730,0
20240116,180300,0,5730,5730,5730,5730,0
20240116,180200,0,5730,5730,5730,5730,0
20240116,180100,0,5730,5730,5730,5730,0
20240116,180000,0,5730,5730,5730,5730,0
20240116,175900,0,5730,5730,5730,5730,0
20240116,175800,0,5730,5730,5730,5730,0
20240116,175700,0,5730,5730,5730,5730,0
20240116,175600,0,5730,5730,5730,5730,0
20240116,175500,0,5730,5730,5730,5730,0
20240116,175400,0,5730,5730,5730,5730,0
20240116,175300,0,5730,5730,5730,5730,0
20240116,175200,0,5730,5730,5730,5730,0
20240116,175100,0,5730,5730,5730,5730,0
20240116,175000,0,5730,5730,5730,5730,0
20240116,174900,0,5730,5730,5730,5730,0
20240116,174800,0,5730,5730,5730,5730,0
20240116,174700,0,5730,5730,5730,5730,0
20240116,174600,0,5730,5730,5730,5730,0
20240116,174500,0,5730,5730,5730,5730,0
20240116,174400,0,5730,5730,5730,5730,0
20240116,174300,0,5730,5730,5730,5730,0
20240116,174200,0,5730,5730,5730,5730,0
20240116,174100,0,5730,5730,5730,5730,0
20240116,174000,0,5730,5730,5730,5730,0
20240116,173900,0,5730,5730,5730,5730,0
20240116,173800,0,5730,5730,5730,5730,0
20240116,173700,0,5730,5730,5730,5730,0
20240116,173600,0,5730,5730,5730,5730,0
20240116,173500,0,5730,5730,5730,5730,0
20240116,173400,0,5730,5730,5730,5730,0
20240116,173300,0,5730,5730,5730,5730,0
20240116,173200,0,5730,5730,5730,5730,0
20240116,173100,0,5730,5730,5730,5730,0
20240116,173000,0,5730,5730,5730,5730,0
20240116,172900,0,5730,5730,5730,5730,0
20240116,172800,0,5730,5730,5730,5730,0
20240116,172700,0,5730,5730,5730,5730,0
20240116,172600,0,5730,5730,5730,5730,0
20240116,172500,0,5730,5730,5730,5730,0
20240116,172400,0,5730,5730,5730,5730,0
20240116,172300,0,5730,5730,5730,5730,0
20240116,172200,0,5730,5730,5730,5730,0
20240116,172100,0,5730,5730,5730,5730,0
20240116,172000,0,5730,5730,5730,5730,0
20240116,171900,0,5730,5730,5730,5730,0
20240116,171800,0,5730,5730,5730,5730,0
20240116,171700,0,5730,5730,5730,5730,0
20240116,171600,0,5730,5730,5730,5730,0
20240116,171500,0,5730,5730,5730,5730,0
20240116,171400,0,5730,5730,5730,5730,0
20240116,171300,0,5730,5730,5730,5730,0
20240116,171200,0,5730,5730,5730,5730,0
20240116,171100,0,5730,5730,5730,5730,0
20240116,171000,0,5730,5730,5730,5730,0
20240116,170900,0,5730,5730,5730,5730,0
20240116,170800,0,5730,5730,5730,5730,0
20240116,170700,0,5730,5730,5730,5730,0
20240116,170600,0,5730,5730,5730,5730,0
20240116,170500,0,5730,5730,5730,5730,0
20240116,170400,0,5730,5730,5730,5730,0
20240116,170300,0,5730,5730,5730,5730,0
20240116,170200,0,5730,5730,5730,5730,0
20240116,170100,0,5730,5730,5730,5730,0
20240116,170000,0,5730,5730,5730,5730,0
20240116,165900,0,5730,5730,5730,5730,0
20240116,165800,0,5730,5730,5730,5730,0
20240116,165700,0,5730,5730,5730,5730,0
20240116,165600,0,5730,5730,5730,5730,0
20240116,165500,0,5730,5730,5730,5730,0
20240116,165400,0,5730,5730,5730,5730,0
20240116,165300,0,5730,5730,5730,5730,0
20240116,165200,0,5730,5730,5730,5730,0
20240116,165100,0,5730,5730,5730,5730,0
20240116,165000,0,5730,5730,5730,5730,0
20240116,164900,0,5730,5730,5730,5730,0
20240116,164800,0,5730,5730,5730,5730,0
20240116,164700,0,5730,5730,5730,5730,0
20240116,164600,0,5730,5730,5730,5730,0
20240116,164500,0,5730,5730,5730,5730,0
20240116,164400,0,5730,5730,5730,5730,0
20240116,164300,0,5730,5730,5730,5730,0
20240116,164200,0,5730,5730,5730,5730,0
20240116,164100,0,5730,5730,5730,5730,0
20240116,164000,0,5730,5730,5730,5730,0
20240116,163900,0,5730,5730,5730,5730,0
20240116,163800,0,5730,5730,5730,5730,0
20240116,163700,0,5730,5730,5730,5730,0
20240116,163600,0,5730,5730,5730,5730,0
20240116,163500,0,5730,5730,5730,5730,0
20240116,163400,0,5730,5730,5730,5730,0
20240116,163300,0,5730,5730,5730,5730,0
20240116,163200,0,5730,5730,5730,5730,0
20240116,163100,0,5730,5730,5730,5730,0
20240116,163000,0,5730,5730,5730,5730,0
20240116,162900,0,5730,5730,5730,5730,0
20240116,162800,0,5730,5730,5730,5730,0
20240116,162700,0,5730,5730,5730,5730,0
20240116,162600,0,5730,5730,5730,5730,0
20240116,162500,0,5730,5730,5730,5730,0
20240116,162400,0,5730,5730,5730,5730,0
20240116,162300,0,5730,5730,5730,5730,0
20240116,162200,0,5730,5730,5730,5730,0
20240116,162100,0,5730,5730,5730,5730,0
20240116,162000,0,5730,5730,5730,5730,0
20240116,161900,0,5730,5730,5730,5730,0
20240116,161800,0,5730,5730,5730,5730,0
20240116,161700,0,5730,5730,5730,5730,0
20240116,161600,0,5730,5730,5730,5730,0
20240116,161500,0,5730,5730,5730,5730,0
20240116,161400,0,5730,5730,5730,5730,0
20240116,161300,0,5730,5730,5730,5730,0
20240116,161200,0,5730,5730,5730,5730,0
20240116,161100,0,5730,5730,5730,5730,0
20240116,161000,0,5730,5730,5730,5730,0
20240116,160900,0,5730,5730,5730,5730,0
20240116,160800,0,5730,5730,5730,5730,0
20240116,160700,0,5730,5730,5730,5730,0
20240116,160600,0,5730,5730,5730,5730,0
20240116,160500,0,5730,5730,5730,5730,0
20240116,160400,0,5730,5730,5730,5730,0
20240116,160300,0,5730,5730,5730,5730,0
20240116,160200,0,5730,5730,5730,5730,0
20240116,160100,0,5730,5730,5730,5730,0
20240116,160000,0,5730,5730,5730,5730,0
20240116,155900,0,5730,5730,5730,5730,0
20240116,155800,0,5730,5730,5730,5730,0
20240116,155700,0,5730,5730,5730,5730,0
20240116,155600,0,5730,5730,5730,5730,0
20240116,155500,0,5730,5730,5730,5730,0
20240116,155400,0,5730,5730,5730,5730,0
20240116,155300,0,5730,5730,5730,5730,0
20240116,155200,0,5730,5730,5730,5730,0
20240116,155100,0,5730,5730,5730,5730,0
20240116,155000,0,5730,5730,5730,5730,0
20240116,154900,0,5730,5730,5730,5730,0
20240116,154800,0,5730,5730,5730,5730,0
20240116,154700,0,5730,5730,5730,5730,0
20240116,154600,0,5730,5730,5730,5730,0
20240116,154500,0,5730,5730,5730,5730,0
20240116,154400,0,5730,5730,5730,5730,0
20240116,154300,0,5730,5730,5730,5730,0
20240116,154200,0,5730,5730,5730,5730,0
20240116,154100,0,5730,5730,5730,5730,0
20240116,154000,0,5730,5730,5730,5730,0
20240116,153900,0,5730,5730,5730,5730,0
20240116,153800,0,5730,5730,5730,5730,0
20240116,153700,0,5730,5730,5730,5730,0
20240116,153600,0,5730,5730,5730,5730,0
20240116,153500,0,5730,5730,5730,5730,0
20240116,153400,0,5730,5730,5730,5730,0
20240116,153300,0,5730,5730,5730,5730,0
20240116,153200,0,5730,5730,5730,5730,0
20240116,153100,0,5730,5730,5730,5730,0
20240116,153000,0,5730,5730,5730,5730,0
20240116,152900,0,5730,5730,5730,5730,0
20240116,152800,0,5730,5730,5730,5730,0
20240116,152700,0,5730,5730,5730,5730,0
20240116,152600,0,5730,5730,5730,5730,0
20240116,152500,0,5730,5730,5730,5730,0
20240116,152400,0,5730,5730,5730,5730,0
20240116,152300,0,5730,5730,5730,5730,0
20240116,152200,0,5730,5730,5730,5730,0
20240116,152100,0,5730,5730,5730,5730,0
20240116,152000,0,5730,5730,5730,5730,0
20240116,151900,0,5730,5730,5730,5730,0
20240116,151800,0,5730,5730,5730,5730,0
20240116,151700,0,5730,5730,5730,5730,0
20240116,151600,0,5730,5730,5730,5730,0
20240116,151500,0,5730,5730,5730,5730,0
20240116,151400,0,5730,5730,5730,5730,0
20240116,151300,0,5730,5730,5730,5730,0
20240116,151200,0,5730,5730,5730,5730,0
20240116,151100,0,5730,5730,5730,5730,0
20240116,151000,0,5730,5730,5730,5730,0
20240116,150900,0,5730,5730,5730,5730,0
20240116,150800,0,5730,5730,5730,5730,0
20240116,150700,0,5730,5730,5730,5730,0
20240116,150600,0,5730,5730,5730,5730,0
20240116,150500,0,5730,5730,5730,5730,0
20240116,150400,0,5730,5730,5730,5730,0
20240116,150300,0,5730,5730,5730,5730,0
20240116,150200,0,5730,5730,5730,5730,0
20240116,150100,0,5730,5730,5730,5730,0
20240116,150000,0,5730,5730,5730,5730,0
20240116,145900,0,5730,5730,5730,5730,0
20240116,145800,0,5730,5730,5730,5730,0
20240116,145700,0,5730,5730,5730,5730,0
20240116,145600,0,5730,5730,5730,5730,0
20240116,145500,0,5730,5730,5730,5730,0
20240116,145400,0,5730,5730,5730,5730,0
20240116,145300,0,5730,5730,5730,5730,0
20240116,145200,0,5730,5730,5730,5730,0
20240116,145100,0,5730,5730,5730,5730,0
20240116,145000,0,5730,5730,5730,5730,0
20240116,144900,0,5730,5730,5730,5730,0
20240116,144800,0,5730,5730,5730,5730,0
20240116,144700,0,5730,5730,5730,5730,0
20240116,144600,0,5730,5730,5730,5730,0
20240116,144500,0,5730,5730,5730,5730,0
20240116,144400,0,5730,5730,5730,5730,0
20240116,144300,0,5730,5730,5730,5730,0
20240116,144200,0,5730,5730,5730,5730,0
20240116,144100,0,5730,5730,5730,5730,0
20240116,144000,0,5730,5730,5730,5730,0
20240116,143900,0,5730,5730,5730,5730,0
20240116,143800,0,5730,5730,5730,5730,0
20240116,143700,0,5730,5730,5730,5730,0
20240116,143600,0,5730,5730,5730,5730,0
20240116,143500,0,5730,5730,5730,5730,0
20240116,143400,0,5730,5730,5730,5730,0
20240116,143300,0,5730,5730,5730,5730,0
20240116,143200,0,5730,5730,5730,5730,0
20240116,143100,0,5730,5730,5730,5730,0
20240116,143000,0,5730,5730,5730,5730,0
20240116,142900,0,5730,5730,5730,5730,0
20240116,142800,0,5730,5730,5730,5730,0
20240116,142700,0,5730,5730,5730,5730,0
20240116,142600,0,5730,5730,5730,5730,0
20240116,142500,0,5730,5730,5730,5730,0
20240116,142400,0,5730,5730,5730,5730,0
20240116,142300,0,5730,5730,5730,5730,0
20240116,142200,0,5730,5730,5730,5730,0
20240116,142100,0,5730,5730,5730,5730,0
20240116,142000,0,5730,5730,5730,5730,0
20240116,141900,0,5730,5730,5730,5730,0
20240116,141800,0,5730,5730,5730,5730,0
20240116,141700,0,5730,5730,5730,5730,0
20240116,141600,0,5730,5730,5730,5730,0
20240116,141500,0,5730,5730,5730,5730,0
20240116,141400,0,5730,5730,5730,5730,0
20240116,141300,0,5730,5730,5730,5730,0
20240116,141200,0,5730,5730,5730,5730,0
20240116,141100,0,5730,5730,5730,5730,0
20240116,141000,0,5730,5730,5730,5730,0
20240116,140900,0,5730,5730,5730,5730,0
20240116,140800,0,5730,5730,5730,5730,0
20240116,140700,0,5730,5730,5730,5730,0
20240116,140600,0,5730,5730,5730,5730,0
20240116,140500,0,5730,5730,5730,5730,0
20240116,140400,0,5730,5730,5730,5730,0
20240116,140300,0,5730,5730,5730,5730,0
20240116,140200,0,5730,5730,5730,5730,0
20240116,140100,0,5730,5730,5730,5730,0
20240116,140000,0,5730,5730,5730,5730,0
20240116,135900,0,5730,5730,5730,5730,0
20240116,135800,0,5730,5730,5730,5730,0
20240116,135700,0,5730,5730,5730,5730,0
20240116,135600,0,5730,5730,5730,5730,0
20240116,135500,0,5730,5730,5730,5730,0
20240116,135400,0,5730,5730,5730,5730,0
20240116,135300,0,5730,5730,5730,5730,0
20240116,135200,0,5730,5730,5730,5730,0
20240116,135100,0,5730,5730,5730,5730,0
20240116,135000,0,5730,5730,5730,5730,0
20240116,134900,0,5730,5730,5730,5730,0
20240116,134800,0,5730,5730,5730,5730,0
20240116,134700,0,5730,5730,5730,5730,0
20240116,134600,0,5730,5730,5730,5730,0
20240116,134500,0,5730,5730,5730,5730,0
20240116,134400,0,5730,5730,5730,5730,0
20240116,134300,0,5730,5730,5730,5730,0
20240116,134200,0,5730,5730,5730,5730,0
20240116,134100,0,5730,5730,5730,5730,0
20240116,134000,0,5730,5730,5730,5730,0
20240116,133900,0,5730,5730,5730,5730,0
20240116,133800,0,5730,5730,5730,5730,0
20240116,133700,0,5730,5730,5730,5730,0
20240116,133600,0,5730,5730,5730,5730,0
20240116,133500,0,5730,5730,5730,5730,0
20240116,133400,0,5730,5730,5730,5730,0
20240116,133300,0,5730,5730,5730,5730,0
20240116,133200,0,5730,5730,5730,5730,0
20240116,133100,0,5730,5730,5730,5730,0
20240116,133000,0,5730,5730,5730,5730,0
20240116,132900,0,5730,5730,5730,5730,0
20240116,132800,0,5730,5730,5730,5730,0
20240116,132700,0,5730,5730,5730,5730,0
20240116,132600,0,5730,5730,5730,5730,0
20240116,132500,0,5730,5730,5730,5730,0
20240116,132400,0,5730,5730,5730,5730,0
20240116,132300,0,5730,5730,5730,5730,0
20240116,132200,0,5730,5730,5730,5730,0
20240116,132100,0,5730,5730,5730,5730,0
20240116,132000,0,5730,5730,5730,5730,0
20240116,131900,0,5730,5730,5730,5730,0
20240116,131800,0,5730,5730,5730,5730,0
20240116,131700,0,5730,5730,5730,5730,0
20240116,131600,0,5730,5730,5730,5730,0
20240116,131500,0,5730,5730,5730,5730,0
20240116,131400,0,5730,5730,5730,5730,0
20240116,131300,0,5730,5730,5730,5730,0
20240116,131200,0,5730,5730,5730,5730,0
20240116,131100,0,5730,5730,5730,5730,0
20240116,131000,0,5730,5730,5730,5730,0
20240116,130900,0,5730,5730,5730,5730,0
20240116,130800,0,5730,5730,5730,5730,0
20240116,130700,0,5730,5730,5730,5730,0
20240116,130600,0,5730,5730,5730,5730,0
20240116,130500,0,5730,5730,5730,5730,0
20240116,130400,0,5730,5730,5730,5730,0
20240116,130300,0,5730,5730,5730,5730,0
20240116,130200,0,5730,5730,5730,5730,0
20240116,130100,0,5730,5730,5730,5730,0
20240116,130000,0,5730,5730,5730,5730,0
20240116,125900,0,5730,5730,5730,5730,0
20240116,125800,0,5730,5730,5730,5730,0
20240116,125700,0,5730,5730,5730,5730,0
20240116,125600,0,5730,5730,5730,5730,0
20240116,125500,0,5730,5730,5730,5730,0
20240116,125400,0,5730,5730,5730,5730,0
20240116,125300,0,5730,5730,5730,5730,0
20240116,125200,0,5730,5730,5730,5730,0
20240116,125100,0,5730,5730,5730,5730,0
20240116,125000,0,5730,5730,5730,5730,0
20240116,124900,0,5730,5730,5730,5730,0
20240116,124800,0,5730,5730,5730,5730,0
20240116,124700,0,5730,5730,5730,5730,0
20240116,124600,0,5730,5730,5730,5730,0
20240116,124500,0,5730,5730,5730,5730,0
20240116,124400,0,5730,5730,5730,5730,0
20240116,124300,0,5730,5730,5730,5730,0
20240116,124200,0,5730,5730,5730,5730,0
20240116,124100,0,5730,5730,5730,5730,0
20240116,124000,0,5730,5730,5730,5730,0
20240116,123900,0,5730,5730,5730,5730,0
20240116,123800,0,5730,5730,5730,5730,0
20240116,123700,0,5730,5730,5730,5730,0
20240116,123600,0,5730,5730,5730,5730,0
20240116,123500,0,5730,5730,5730,5730,0
20240116,123400,0,5730,5730,5730,5730,0
20240116,123300,0,5730,5730,5730,5730,0
20240116,123200,0,5730,5730,5730,5730,0
20240116,123100,0,5730,5730,5730,5730,0
20240116,123000,0,5730,5730,5730,5730,0
20240116,122900,0,5730,5730,5730,5730,0
20240116,122800,0,5730,5730,5730,5730,0
20240116,122700,0,5730,5730,5730,5730,0
20240116,122600,0,5730,5730,5730,5730,0
20240116,122500,0,5730,5730,5730,5730,0
20240116,122400,0,5730,5730,5730,5730,0
20240116,122300,0,5730,5730,5730,5730,0
20240116,122200,0,5730,5730,5730,5730,0
20240116,122100,0,5730,5730,5730,5730,0
20240116,122000,0,5730,5730,5730,5730,0
20240116,121900,0,5730,5730,5730,5730,0
20240116,121800,0,5730,5730,5730,5730,0
20240116,121700,0,5730,5730,5730,5730,0
20240116,121600,0,5730,5730,5730,5730,0
20240116,121500,0,5730,5730,5730,5730,0
20240116,121400,0,5730,5730,5730,5730,0
20240116,121300,0,5730,5730,5730,5730,0
20240116,121200,0,5730,5730,5730,5730,0
20240116,121100,0,5730,5730,5730,5730,0
20240116,121000,0,5730,5730,5730,5730,0
20240116,120900,0,5730,5730,5730,5730,0
20240116,120800,0,5730,5730,5730,5730,0
20240116,120700,0,5730,5730,5730,5730,0
20240116,120600,0,5730,5730,5730,5730,0
20240116,120500,0,5730,5730,5730,5730,0
20240116,120400,0,5730,5730,5730,5730,0
20240116,120300,0,5730,5730,5730,5730,0
20240116,120200,0,5730,5730,5730,5730,0
20240116,120100,0,5730,5730,5730,5730,0
20240116,120000,0,5730,5730,5730,5730,0
20240116,115900,0,5730,5730,5730,5730,0
20240116,115800,0,5730,5730,5730,5730,0
20240116,115700,0,5730,5730,5730,5730,0
20240116,115600,0,5730,5730,5730,5730,0
20240116,115500,0,5730,5730,5730,5730,0
20240116,115400,0,5730,5730,5730,5730,0
20240116,115300,0,5730,5730,5730,5730,0
20240116,115200,0,5730,5730,5730,5730,0
20240116,115100,0,5730,5730,5730,5730,0
20240116,115000,0,5730,5730,5730,5730,0
20240116,114900,0,5730,5730,5730,5730,0
20240116,114800,0,5730,5730,5730,5730,0
20240116,114700,0,5730,5730,5730,5730,0
20240116,114600,0,5730,5730,5730,5730,0
20240116,114500,0,5730,5730,5730,5730,0
20240116,114400,0,5730,5730,5730,5730,0
20240116,114300,0,5730,5730,5730,5730,0
20240116,114200,0,5730,5730,5730,5730,0
20240116,114100,0,5730,5730,5730,5730,0
20240116,114000,0,5730,5730,5730,5730,0
20240116,113900,0,5730,5730,5730,5730,0
20240116,113800,0,5730,5730,5730,5730,0
20240116,113700,0,5730,5730,5730,5730,0
20240116,113600,0,5730,5730,5730,5730,0
20240116,113500,0,5730,5730,5730,5730,0
20240116,113400,0,5730,5730,5730,5730,0
20240116,113300,0,5730,5730,5730,5730,0
20240116,113200,0,5730,5730,5730,5730,0
20240116,113100,0,5730,5730,5730,5730,0
20240116,113000,0,5730,5730,5730,5730,0
20240116,112900,0,5730,5730,5730,5730,0
20240116,112800,0,5730,5730,5730,5730,0
20240116,112700,0,5730,5730,5730,5730,0
20240116,112600,0,5730,5730,5730,5730,0
20240116,112500,0,5730,5730,5730,5730,0
20240116,112400,0,5730,5730,5730,5730,0
20240116,112300,0,5730,5730,5730,5730,0
20240116,112200,0,5730,5730,5730,5730,0
20240116,112100,0,5730,5730,5730,5730,0
20240116,112000,0,5730,5730,5730,5730,0
20240116,111900,0,5730,5730,5730,5730,0
20240116,111800,0,5730,5730,5730,5730,0
20240116,111700,0,5730,5730,5730,5730,0
20240116,111600,0,5730,5730,5730,5730,0
20240116,111500,0,5730,5730,5730,5730,0
20240116,111400,0,5730,5730,5730,5730,0
20240116,111300,0,5730,5730,5730,5730,0
20240116,111200,0,5730,5730,5730,5730,0
20240116,111100,0,5730,5730,5730,5730,0
20240116,111000,0,5730,5730,5730,5730,0
20240116,110900,0,5730,5730,5730,5730,0
20240116,110800,0,5730,5730,5730,5730,0
20240116,110700,0,5730,5730,5730,5730,0
20240116,110600,0,5730,5730,5730,5730,0
20240116,110500,0,5730,5730,5730,5730,0
20240116,110400,0,5730,5730,5730,5730,0
20240116,110300,0,5730,5730,5730,5730,0
20240116,110200,0,5730,5730,5730,5730,0
20240116,110100,0,5730,5730,5730,5730,0
20240116,110000,0,5730,5730,5730,5730,0
20240116,105900,0,5730,5730,5730,5730,0
20240116,105800,0,5730,5730,5730,5730,0
20240116,105700,0,5730,5730,5730,5730,0
20240116,105600,0,5730,5730,5730,5730,0
20240116,105500,0,5730,5730,5730,5730,0
20240116,105400,0,5730,5730,5730,5730,0
20240116,105300,0,5730,5730,5730,5730,0
20240116,105200,0,5730,5730,5730,5730,0
20240116,105100,0,5730,5730,5730,5730,0
20240116,105000,0,5730,5730,5730,5730,0
20240116,104900,0,5730,5730,5730,5730,0
20240116,104800,0,5730,5730,5730,5730,0
20240116,104700,0,5730,5730,5730,5730,0
20240116,104600,0,5730,5730,5730,5730,0
20240116,104500,0,5730,5730,5730,5730,0
20240116,104400,0,5730,5730,5730,5730,0
20240116,104300,0,5730,5730,5730,5730,0
20240116,104200,0,5730,5730,5730,5730,0
20240116,104100,0,5730,5730,5730,5730,0
20240116,104000,0,5730,5730,5730,5730,0
20240116,103900,0,5730,5730,5730,5730,0
20240116,103800,0,5730,5730,5730,5730,0
20240116,103700,0,5730,5730,5730,5730,0
20240116,103600,0,5730,5730,5730,5730,0
20240116,103500,0,5730,5730,5730,5730,0
20240116,103400,0,5730,5730,5730,5730,0
20240116,103300,0,5730,5730,5730,5730,0
20240116,103200,0,5730,5730,5730,5730,0
20240116,103100,0,5730,5730,5730,5730,0
20240116,103000,0,5730,5730,5730,5730,0
20240116,102900,0,5730,5730,5730,5730,0
20240116,102800,0,5730,5730,5730,5730,0
20240116,102700,0,5730,5730,5730,5730,0
20240116,102600,0,5730,5730,5730,5730,0
20240116,102500,0,5730,5730,5730,5730,0
20240116,102400,0,5730,5730,5730,5730,0
20240116,102300,0,5730,5730,5730,5730,0
20240116,102200,0,5730,5730,5730,5730,0
20240116,102100,0,5730,5730,5730,5730,0
20240116,102000,0,5730,5730,5730,5730,0
20240116,101900,0,5730,5730,5730,5730,0
20240116,101800,0,5730,5730,5730,5730,0
20240116,101700,0,5730,5730,5730,5730,0
20240116,101600,0,5730,5730,5730,5730,0
20240116,101500,0,5730,5730,5730,5730,0
20240116,101400,0,5730,5730,5730,5730,0
20240116,101300,0,5730,5730,5730,5730,0
20240116,101200,0,5730,5730,5730,5730,0
20240116,101100,0,5730,5730,5730,5730,0
20240116,101000,0,5730,5730,5730,5730,0
20240116,100900,0,5730,5730,5730,5730,0
20240116,100800,0,5730,5730,5730,5730,0
20240116,100700,0,5730,5730,5730,5730,0
20240116,100600,0,5730,5730,5730,5730,0
20240116,100500,0,5730,5730,5730,5730,0
20240116,100400,0,5730,5730,5730,5730,0
20240116,100300,0,5730,5730,5730,5730,0
20240116,100200,0,5730,5730,5730,5730,0
20240116,100100,0,5730,5730,5730,5730,0
20240116,100000,0,5730,5730,5730,5730,0
20240116,095900,0,5730,5730,5730,5730,0
20240116,095800,0,5730,5730,5730,5730,0
20240116,095700,0,5730,5730,5730,5730,0
20240116,095600,0,5730,5730,5730,5730,0
20240116,095500,0,5730,5730,5730,5730,0
20240116,095400,0,5730,5730,5730,5730,0
20240116,095300,0,5730,5730,5730,5730,0
20240116,095200,0,5730,5730,5730,5730,0
20240116,095100,0,5730,5730,5730,5730,0
20240116,095000,0,5730,5730,5730,5730,0
20240116,094900,0,5730,5730,5730,5730,0
20240116,094800,0,5730,5730,5730,5730,0
20240116,094700,0,5730,5730,5730,5730,0
20240116,094600,0,5730,5730,5730,5730,0
20240116,094500,0,5730,5730,5730,5730,0
20240116,094400,0,5730,5730,5730,5730,0
20240116,094300,0,5730,5730,5730,5730,0
20240116,094200,0,5730,5730,5730,5730,0
20240116,094100,0,5730,5730,5730,5730,0
20240116,094000,0,5730,5730,5730,5730,0
20240116,093900,0,5730,5730,5730,5730,0
20240116,093800,0,5730,5730,5730,5730,0
20240116,093700,0,5730,5730,5730,5730,0
20240116,093600,0,5730,5730,5730,5730,0
20240116,093500,0,5730,5730,5730,5730,0
20240116,093400,0,5730,5730,5730,5730,0
20240116,093300,0,5730,5730,5730,5730,0
20240116,093200,0,5730,5730,5730,5730,0
20240116,093100,0,5730,5730,5730,5730,0
20240116,093000,0,5730,5730,5730,5730,0
20240116,092900,0,5730,5730,5730,5730,0
20240116,092800,0,5730,5730,5730,5730,0
20240116,092700,0,5730,5730,5730,5730,0
20240116,092600,0,5730,5730,5730,5730,0
20240116,092500,0,5730,5730,5730,5730,0
20240116,092400,0,5730,5730,5730,5730,0
20240116,092300,0,5730,5730,5730,5730,0
20240116,092200,0,5730,5730,5730,5730,0
20240116,092100,0,5730,5730,5730,5730,0
20240116,092000,0,5730,5730,5730,5730,0
20240116,091900,0,5730,5730,5730,5730,0
20240116,091800,0,5730,5730,5730,5730,0
20240116,091700,0,5730,5730,5730,5730,0
20240116,091600,0,5730,5730,5730,5730,0
20240116,091500,0,5730,5730,5730,5730,0
20240116,091400,0,5730,5730,5730,5730,0
20240116,091300,0,5730,5730,5730,5730,0
20240116,091200,0,5730,5730,5730,5730,0
20240116,091100,0,5730,5730,5730,5730,0
20240116,091000,0,5730,5730,5730,5730,0
20240116,090900,0,5730,5730,5730,5730,0
20240116,090800,0,5730,5730,5730,5730,0
20240116,090700,0,5730,5730,5730,5730,0
20240116,090600,0,5730,5730,5730,5730,0
20240116,090500,0,5730,5730,5730,5730,0
20240116,090400,0,5730,5730,5730,5730,0
20240116,090300,0,5730,5730,5730,5730,0
20240116,090200,0,5730,5730,5730,5730,0
20240116,090100,0,5730,5730,5730,5730,0
20240116,090000,0,5730,5730,5730,5730,0