KissMeData/217880/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,204400,190780,3380,3320,3380,3320,30
20240110,204300,190780,3380,3380,3380,3380,0
20240110,204200,190780,3380,3380,3380,3380,0
20240110,204100,190780,3380,3380,3380,3380,0
20240110,204000,190780,3380,3380,3380,3380,0
20240110,203900,190780,3380,3380,3380,3380,0
20240110,203800,190780,3380,3380,3380,3380,0
20240110,203700,190780,3380,3380,3380,3380,0
20240110,203600,190780,3380,3380,3380,3380,0
20240110,203500,190780,3380,3380,3380,3380,0
20240110,203400,190780,3380,3380,3380,3380,0
20240110,203300,190780,3380,3380,3380,3380,0
20240110,203200,190780,3380,3380,3380,3380,0
20240110,203100,190780,3380,3380,3380,3380,0
20240110,203000,190780,3380,3380,3380,3380,0
20240110,202900,190780,3380,3380,3380,3380,0
20240110,202800,190780,3380,3380,3380,3380,0
20240110,202700,190780,3380,3380,3380,3380,0
20240110,202600,190780,3380,3380,3380,3380,0
20240110,202500,190780,3380,3380,3380,3380,0
20240110,202400,190780,3380,3380,3380,3380,0
20240110,202300,190780,3380,3380,3380,3380,0
20240110,202200,190780,3380,3380,3380,3380,0
20240110,202100,190780,3380,3380,3380,3380,0
20240110,202000,190780,3380,3380,3380,3380,0
20240110,201900,190780,3380,3380,3380,3380,0
20240110,201800,190780,3380,3380,3380,3380,0
20240110,201700,190780,3380,3380,3380,3380,0
20240110,201600,190780,3380,3380,3380,3380,0
20240110,201500,190780,3380,3380,3380,3380,0
20240110,201400,190780,3380,3320,3380,3320,30
20240110,201300,190780,3380,3380,3380,3380,0
20240110,201200,190780,3380,3380,3380,3380,0
20240110,201100,190780,3380,3380,3380,3380,0
20240110,201000,190780,3380,3380,3380,3380,0
20240110,200900,190780,3380,3380,3380,3380,0
20240110,200800,190780,3380,3380,3380,3380,0
20240110,200700,190780,3380,3380,3380,3380,0
20240110,200600,190780,3380,3380,3380,3380,0
20240110,200500,190780,3380,3380,3380,3380,0
20240110,200400,190780,3380,3380,3380,3380,0
20240110,200300,190780,3380,3380,3380,3380,0
20240110,200200,190780,3380,3380,3380,3380,0
20240110,200100,190780,3380,3380,3380,3380,0
20240110,200000,190780,3380,3380,3380,3380,0
20240110,195900,190780,3380,3380,3380,3380,0
20240110,195800,190780,3380,3380,3380,3380,0
20240110,195700,190780,3380,3380,3380,3380,0
20240110,195600,190780,3380,3380,3380,3380,0
20240110,195500,190780,3380,3380,3380,3380,0
20240110,195400,190780,3380,3380,3380,3380,0
20240110,195300,190780,3380,3380,3380,3380,0
20240110,195200,190780,3380,3380,3380,3380,0
20240110,195100,190780,3380,3380,3380,3380,0
20240110,195000,190780,3380,3380,3380,3380,0
20240110,194900,190780,3380,3380,3380,3380,0
20240110,194800,190780,3380,3380,3380,3380,0
20240110,194700,190780,3380,3380,3380,3380,0
20240110,194600,190780,3380,3380,3380,3380,0
20240110,194500,190780,3380,3380,3380,3380,0
20240110,194400,190780,3380,3320,3380,3320,30
20240110,194300,190780,3380,3380,3380,3380,0
20240110,194200,190780,3380,3380,3380,3380,0
20240110,194100,190780,3380,3380,3380,3380,0
20240110,194000,190780,3380,3380,3380,3380,0
20240110,193900,190780,3380,3380,3380,3380,0
20240110,193800,190780,3380,3380,3380,3380,0
20240110,193700,190780,3380,3380,3380,3380,0
20240110,193600,190780,3380,3380,3380,3380,0
20240110,193500,190780,3380,3380,3380,3380,0
20240110,193400,190780,3380,3380,3380,3380,0
20240110,193300,190780,3380,3380,3380,3380,0
20240110,193200,190780,3380,3380,3380,3380,0
20240110,193100,190780,3380,3380,3380,3380,0
20240110,193000,190780,3380,3380,3380,3380,0
20240110,192900,190780,3380,3380,3380,3380,0
20240110,192800,190780,3380,3380,3380,3380,0
20240110,192700,190780,3380,3380,3380,3380,0
20240110,192600,190780,3380,3380,3380,3380,0
20240110,192500,190780,3380,3380,3380,3380,0
20240110,192400,190780,3380,3380,3380,3380,0
20240110,192300,190780,3380,3380,3380,3380,0
20240110,192200,190780,3380,3380,3380,3380,0
20240110,192100,190780,3380,3380,3380,3380,0
20240110,192000,190780,3380,3380,3380,3380,0
20240110,191900,190780,3380,3380,3380,3380,0
20240110,191800,190780,3380,3380,3380,3380,0
20240110,191700,190780,3380,3380,3380,3380,0
20240110,191600,190780,3380,3380,3380,3380,0
20240110,191500,190780,3380,3380,3380,3380,0
20240110,191400,190780,3380,3320,3380,3320,30
20240110,191300,190780,3380,3380,3380,3380,0
20240110,191200,190780,3380,3380,3380,3380,0
20240110,191100,190780,3380,3380,3380,3380,0
20240110,191000,190780,3380,3380,3380,3380,0
20240110,190900,190780,3380,3380,3380,3380,0
20240110,190800,190780,3380,3380,3380,3380,0
20240110,190700,190780,3380,3380,3380,3380,0
20240110,190600,190780,3380,3380,3380,3380,0
20240110,190500,190780,3380,3380,3380,3380,0
20240110,190400,190780,3380,3380,3380,3380,0
20240110,190300,190780,3380,3380,3380,3380,0
20240110,190200,190780,3380,3380,3380,3380,0
20240110,190100,190780,3380,3380,3380,3380,0
20240110,190000,190780,3380,3380,3380,3380,0
20240110,185900,190780,3380,3380,3380,3380,0
20240110,185800,190780,3380,3380,3380,3380,0
20240110,185700,190780,3380,3380,3380,3380,0
20240110,185600,190780,3380,3380,3380,3380,0
20240110,185500,190780,3380,3380,3380,3380,0
20240110,185400,190780,3380,3380,3380,3380,0
20240110,185300,190780,3380,3380,3380,3380,0
20240110,185200,190780,3380,3380,3380,3380,0
20240110,185100,190780,3380,3380,3380,3380,0
20240110,185000,190780,3380,3380,3380,3380,0
20240110,184900,190780,3380,3380,3380,3380,0
20240110,184800,190780,3380,3380,3380,3380,0
20240110,184700,190780,3380,3380,3380,3380,0
20240110,184600,190780,3380,3380,3380,3380,0
20240110,184500,190780,3380,3380,3380,3380,0
20240110,184400,190780,3380,3320,3380,3320,30
20240110,184300,190780,3380,3380,3380,3380,0
20240110,184200,190780,3380,3380,3380,3380,0
20240110,184100,190780,3380,3380,3380,3380,0
20240110,184000,190780,3380,3380,3380,3380,0
20240110,183900,190780,3380,3380,3380,3380,0
20240110,183800,190780,3380,3380,3380,3380,0
20240110,183700,190780,3380,3380,3380,3380,0
20240110,183600,190780,3380,3380,3380,3380,0
20240110,183500,190780,3380,3380,3380,3380,0
20240110,183400,190780,3380,3380,3380,3380,0
20240110,183300,190780,3380,3380,3380,3380,0
20240110,183200,190780,3380,3380,3380,3380,0
20240110,183100,190780,3380,3380,3380,3380,0
20240110,183000,190780,3380,3380,3380,3380,0
20240110,182900,190780,3380,3380,3380,3380,0
20240110,182800,190780,3380,3380,3380,3380,0
20240110,182700,190780,3380,3380,3380,3380,0
20240110,182600,190780,3380,3380,3380,3380,0
20240110,182500,190780,3380,3380,3380,3380,0
20240110,182400,190780,3380,3380,3380,3380,0
20240110,182300,190780,3380,3380,3380,3380,0
20240110,182200,190780,3380,3380,3380,3380,0
20240110,182100,190780,3380,3380,3380,3380,0
20240110,182000,190780,3380,3380,3380,3380,0
20240110,181900,190780,3380,3380,3380,3380,0
20240110,181800,190780,3380,3380,3380,3380,0
20240110,181700,190780,3380,3380,3380,3380,0
20240110,181600,190780,3380,3380,3380,3380,0
20240110,181500,190780,3380,3380,3380,3380,0
20240110,181400,190780,3380,3320,3380,3320,30
20240110,181300,190780,3380,3380,3380,3380,0
20240110,181200,190780,3380,3380,3380,3380,0
20240110,181100,190780,3380,3380,3380,3380,0
20240110,181000,190780,3380,3380,3380,3380,0
20240110,180900,190780,3380,3380,3380,3380,0
20240110,180800,190780,3380,3380,3380,3380,0
20240110,180700,190780,3380,3380,3380,3380,0
20240110,180600,190780,3380,3380,3380,3380,0
20240110,180500,190780,3380,3380,3380,3380,0
20240110,180400,190780,3380,3380,3380,3380,0
20240110,180300,190780,3380,3380,3380,3380,0
20240110,180200,190780,3380,3380,3380,3380,0
20240110,180100,190780,3380,3380,3380,3380,0
20240110,180000,190780,3380,3380,3380,3380,0
20240110,175900,190780,3380,3380,3380,3380,0
20240110,175800,190780,3380,3380,3380,3380,0
20240110,175700,190780,3380,3380,3380,3380,0
20240110,175600,190780,3380,3380,3380,3380,0
20240110,175500,190780,3380,3380,3380,3380,0
20240110,175400,190780,3380,3380,3380,3380,0
20240110,175300,190780,3380,3380,3380,3380,0
20240110,175200,190780,3380,3380,3380,3380,0
20240110,175100,190780,3380,3380,3380,3380,0
20240110,175000,190780,3380,3380,3380,3380,0
20240110,174900,190780,3380,3380,3380,3380,0
20240110,174800,190780,3380,3380,3380,3380,0
20240110,174700,190780,3380,3380,3380,3380,0
20240110,174600,190780,3380,3380,3380,3380,0
20240110,174500,190780,3380,3380,3380,3380,0
20240110,174400,190780,3380,3320,3380,3320,30
20240110,174300,190780,3380,3380,3380,3380,0
20240110,174200,190780,3380,3380,3380,3380,0
20240110,174100,190780,3380,3380,3380,3380,0
20240110,174000,190780,3380,3380,3380,3380,0
20240110,173900,190780,3380,3380,3380,3380,0
20240110,173800,190780,3380,3380,3380,3380,0
20240110,173700,190780,3380,3380,3380,3380,0
20240110,173600,190780,3380,3380,3380,3380,0
20240110,173500,190780,3380,3380,3380,3380,0
20240110,173400,190780,3380,3380,3380,3380,0
20240110,173300,190780,3380,3380,3380,3380,0
20240110,173200,190780,3380,3380,3380,3380,0
20240110,173100,190780,3380,3380,3380,3380,0
20240110,173000,190780,3380,3380,3380,3380,0
20240110,172900,190780,3380,3380,3380,3380,0
20240110,172800,190780,3380,3380,3380,3380,0
20240110,172700,190780,3380,3380,3380,3380,0
20240110,172600,190780,3380,3380,3380,3380,0
20240110,172500,190780,3380,3380,3380,3380,0
20240110,172400,190780,3380,3380,3380,3380,0
20240110,172300,190780,3380,3380,3380,3380,0
20240110,172200,190780,3380,3380,3380,3380,0
20240110,172100,190780,3380,3380,3380,3380,0
20240110,172000,190780,3380,3380,3380,3380,0
20240110,171900,190780,3380,3380,3380,3380,0
20240110,171800,190780,3380,3380,3380,3380,0
20240110,171700,190780,3380,3380,3380,3380,0
20240110,171600,190780,3380,3380,3380,3380,0
20240110,171500,190780,3380,3380,3380,3380,0
20240110,171400,190780,3380,3320,3380,3320,30
20240110,171300,190780,3380,3380,3380,3380,0
20240110,171200,190780,3380,3380,3380,3380,0
20240110,171100,190780,3380,3380,3380,3380,0
20240110,171000,190780,3380,3380,3380,3380,0
20240110,170900,190780,3380,3380,3380,3380,0
20240110,170800,190780,3380,3380,3380,3380,0
20240110,170700,190780,3380,3380,3380,3380,0
20240110,170600,190780,3380,3380,3380,3380,0
20240110,170500,190780,3380,3380,3380,3380,0
20240110,170400,190780,3380,3380,3380,3380,0
20240110,170300,190780,3380,3380,3380,3380,0
20240110,170200,190780,3380,3380,3380,3380,0
20240110,170100,190780,3380,3380,3380,3380,0
20240110,170000,190780,3380,3380,3380,3380,0
20240110,165900,190780,3380,3380,3380,3380,0
20240110,165800,190780,3380,3380,3380,3380,0
20240110,165700,190780,3380,3380,3380,3380,0
20240110,165600,190780,3380,3380,3380,3380,0
20240110,165500,190780,3380,3380,3380,3380,0
20240110,165400,190780,3380,3380,3380,3380,0
20240110,165300,190780,3380,3380,3380,3380,0
20240110,165200,190780,3380,3380,3380,3380,0
20240110,165100,190780,3380,3380,3380,3380,0
20240110,165000,190780,3380,3380,3380,3380,0
20240110,164900,190780,3380,3380,3380,3380,0
20240110,164800,190780,3380,3380,3380,3380,0
20240110,164700,190780,3380,3380,3380,3380,0
20240110,164600,190780,3380,3380,3380,3380,0
20240110,164500,190780,3380,3380,3380,3380,0
20240110,164400,190780,3380,3320,3380,3320,30
20240110,164300,190780,3380,3380,3380,3380,0
20240110,164200,190780,3380,3380,3380,3380,0
20240110,164100,190780,3380,3380,3380,3380,0
20240110,164000,190780,3380,3380,3380,3380,0
20240110,163900,190780,3380,3380,3380,3380,0
20240110,163800,190780,3380,3380,3380,3380,0
20240110,163700,190780,3380,3380,3380,3380,0
20240110,163600,190780,3380,3380,3380,3380,0
20240110,163500,190780,3380,3380,3380,3380,0
20240110,163400,190780,3380,3380,3380,3380,0
20240110,163300,190780,3380,3380,3380,3380,0
20240110,163200,190780,3380,3380,3380,3380,0
20240110,163100,190780,3380,3380,3380,3380,0
20240110,163000,190780,3380,3380,3380,3380,0
20240110,162900,190780,3380,3380,3380,3380,0
20240110,162800,190780,3380,3380,3380,3380,0
20240110,162700,190780,3380,3380,3380,3380,0
20240110,162600,190780,3380,3380,3380,3380,0
20240110,162500,190780,3380,3380,3380,3380,0
20240110,162400,190780,3380,3380,3380,3380,0
20240110,162300,190780,3380,3380,3380,3380,0
20240110,162200,190780,3380,3380,3380,3380,0
20240110,162100,190780,3380,3380,3380,3380,0
20240110,162000,190780,3380,3380,3380,3380,0
20240110,161900,190780,3380,3380,3380,3380,0
20240110,161800,190780,3380,3380,3380,3380,0
20240110,161700,190780,3380,3380,3380,3380,0
20240110,161600,190780,3380,3380,3380,3380,0
20240110,161500,190780,3380,3380,3380,3380,0
20240110,161400,190780,3380,3320,3380,3320,30
20240110,161300,190780,3380,3380,3380,3380,0
20240110,161200,190780,3380,3380,3380,3380,0
20240110,161100,190780,3380,3380,3380,3380,0
20240110,161000,190780,3380,3380,3380,3380,0
20240110,160900,190780,3380,3380,3380,3380,0
20240110,160800,190780,3380,3380,3380,3380,0
20240110,160700,190780,3380,3380,3380,3380,0
20240110,160600,190780,3380,3380,3380,3380,0
20240110,160500,190780,3380,3380,3380,3380,0
20240110,160400,190780,3380,3380,3380,3380,0
20240110,160300,190780,3380,3380,3380,3380,0
20240110,160200,190780,3380,3380,3380,3380,0
20240110,160100,190780,3380,3380,3380,3380,0
20240110,160000,190780,3380,3380,3380,3380,0
20240110,155900,190780,3380,3380,3380,3380,0
20240110,155800,190780,3380,3380,3380,3380,0
20240110,155700,190780,3380,3380,3380,3380,0
20240110,155600,190780,3380,3380,3380,3380,0
20240110,155500,190780,3380,3380,3380,3380,0
20240110,155400,190780,3380,3380,3380,3380,0
20240110,155300,190780,3380,3380,3380,3380,0
20240110,155200,190780,3380,3380,3380,3380,0
20240110,155100,190780,3380,3380,3380,3380,0
20240110,155000,190780,3380,3380,3380,3380,0
20240110,154900,190780,3380,3380,3380,3380,0
20240110,154800,190780,3380,3380,3380,3380,0
20240110,154700,190780,3380,3380,3380,3380,0
20240110,154600,190780,3380,3380,3380,3380,0
20240110,154500,190780,3380,3380,3380,3380,0
20240110,154400,190780,3380,3320,3380,3320,30
20240110,154300,190780,3380,3380,3380,3380,0
20240110,154200,190780,3380,3380,3380,3380,0
20240110,154100,190780,3380,3380,3380,3380,0
20240110,154000,190780,3380,3380,3380,3380,0
20240110,153900,190780,3380,3380,3380,3380,0
20240110,153800,190780,3380,3380,3380,3380,0
20240110,153700,190780,3380,3380,3380,3380,0
20240110,153600,190780,3380,3380,3380,3380,0
20240110,153500,190780,3380,3380,3380,3380,0
20240110,153400,190780,3380,3380,3380,3380,0
20240110,153300,190780,3380,3380,3380,3380,0
20240110,153200,190780,3380,3380,3380,3380,0
20240110,153100,190780,3380,3380,3380,3380,0
20240110,153000,190780,3380,3380,3380,3380,0
20240110,152900,190780,3380,3380,3380,3380,0
20240110,152800,190780,3380,3380,3380,3380,0
20240110,152700,190780,3380,3380,3380,3380,0
20240110,152600,190780,3380,3380,3380,3380,0
20240110,152500,190780,3380,3380,3380,3380,0
20240110,152400,190780,3380,3380,3380,3380,0
20240110,152300,190780,3380,3380,3380,3380,0
20240110,152200,190780,3380,3380,3380,3380,0
20240110,152100,190780,3380,3380,3380,3380,0
20240110,152000,190780,3380,3380,3380,3380,0
20240110,151900,190780,3380,3320,3380,3320,30
20240110,151800,90460,3320,3320,3320,3320,0
20240110,151700,90460,3320,3320,3320,3320,0
20240110,151600,90460,3320,3320,3320,3320,0
20240110,151500,90460,3320,3320,3320,3320,0
20240110,151400,90460,3320,3320,3320,3320,0
20240110,151300,90460,3320,3320,3320,3320,0
20240110,151200,90460,3320,3320,3320,3320,0
20240110,151100,90460,3320,3320,3320,3320,0
20240110,151000,90460,3320,3320,3320,3320,0
20240110,150900,90460,3320,3320,3320,3320,0
20240110,150800,90460,3320,3320,3320,3320,0
20240110,150700,90460,3320,3320,3320,3320,0
20240110,150600,90460,3320,3320,3320,3320,0
20240110,150500,90460,3320,3320,3320,3320,0
20240110,150400,90460,3320,3320,3320,3320,0
20240110,150300,90460,3320,3320,3320,3320,0
20240110,150200,90460,3320,3320,3320,3320,0
20240110,150100,90460,3320,3320,3320,3320,0
20240110,150000,90460,3320,3320,3320,3320,0
20240110,145900,90460,3320,3320,3320,3320,0
20240110,145800,90460,3320,3320,3320,3320,0
20240110,145700,90460,3320,3320,3320,3320,0
20240110,145600,90460,3320,3320,3320,3320,0
20240110,145500,90460,3320,3320,3320,3320,0
20240110,145400,90460,3320,3320,3320,3320,0
20240110,145300,90460,3320,3320,3320,3320,0
20240110,145200,90460,3320,3320,3320,3320,0
20240110,145100,90460,3320,3320,3320,3320,0
20240110,145000,90460,3320,3320,3320,3320,0
20240110,144900,90460,3320,3320,3320,3320,0
20240110,144800,90460,3320,3320,3320,3320,0
20240110,144700,90460,3320,3320,3320,3320,0
20240110,144600,90460,3320,3320,3320,3320,0
20240110,144500,90460,3320,3320,3320,3320,0
20240110,144400,90460,3320,3320,3320,3320,0
20240110,144300,90460,3320,3320,3320,3320,0
20240110,144200,90460,3320,3320,3320,3320,0
20240110,144100,90460,3320,3320,3320,3320,0
20240110,144000,90460,3320,3320,3320,3320,0
20240110,143900,90460,3320,3320,3320,3320,0
20240110,143800,90460,3320,3320,3320,3320,0
20240110,143700,90460,3320,3320,3320,3320,0
20240110,143600,90460,3320,3320,3320,3320,0
20240110,143500,90460,3320,3320,3320,3320,0
20240110,143400,90460,3320,3320,3320,3320,0
20240110,143300,90460,3320,3320,3320,3320,0
20240110,143200,90460,3320,3320,3320,3320,0
20240110,143100,90460,3320,3320,3320,3320,0
20240110,143000,90460,3320,3320,3320,3320,0
20240110,142900,90460,3320,3320,3320,3320,0
20240110,142800,90460,3320,3320,3320,3320,0
20240110,142700,90460,3320,3320,3320,3320,0
20240110,142600,90460,3320,3320,3320,3320,0
20240110,142500,90460,3320,3320,3320,3320,0
20240110,142400,90460,3320,3320,3320,3320,0
20240110,142300,90460,3320,3320,3320,3320,0
20240110,142200,90460,3320,3320,3320,3320,0
20240110,142100,90460,3320,3320,3320,3320,0
20240110,142000,90460,3320,3320,3320,3320,0
20240110,141900,90460,3320,3320,3320,3320,0
20240110,141800,90460,3320,3320,3320,3320,0
20240110,141700,90460,3320,3320,3320,3320,0
20240110,141600,90460,3320,3320,3320,3320,0
20240110,141500,90460,3320,3320,3320,3320,0
20240110,141400,90460,3320,3320,3320,3320,0
20240110,141300,90460,3320,3320,3320,3320,0
20240110,141200,90460,3320,3320,3320,3320,0
20240110,141100,90460,3320,3320,3320,3320,0
20240110,141000,90460,3320,3320,3320,3320,0
20240110,140900,90460,3320,3320,3320,3320,0
20240110,140800,90460,3320,3320,3320,3320,0
20240110,140700,90460,3320,3320,3320,3320,0
20240110,140600,90460,3320,3320,3320,3320,0
20240110,140500,90460,3320,3320,3320,3320,0
20240110,140400,90460,3320,3320,3320,3320,0
20240110,140300,90460,3320,3320,3320,3320,0
20240110,140200,90460,3320,3320,3320,3320,0
20240110,140100,90460,3320,3320,3320,3320,0
20240110,140000,90460,3320,3320,3320,3320,0
20240110,135900,90460,3320,3320,3320,3320,0
20240110,135800,90460,3320,3320,3320,3320,0
20240110,135700,90460,3320,3320,3320,3320,2
20240110,135600,83820,3300,3300,3300,3300,0
20240110,135500,83820,3300,3300,3300,3300,0
20240110,135400,83820,3300,3300,3300,3300,0
20240110,135300,83820,3300,3300,3300,3300,0
20240110,135200,83820,3300,3300,3300,3300,0
20240110,135100,83820,3300,3300,3300,3300,0
20240110,135000,83820,3300,3300,3300,3300,0
20240110,134900,83820,3300,3300,3300,3300,0
20240110,134800,83820,3300,3300,3300,3300,0
20240110,134700,83820,3300,3300,3300,3300,0
20240110,134600,83820,3300,3300,3300,3300,0
20240110,134500,83820,3300,3300,3300,3300,0
20240110,134400,83820,3300,3300,3300,3300,0
20240110,134300,83820,3300,3300,3300,3300,0
20240110,134200,83820,3300,3300,3300,3300,0
20240110,134100,83820,3300,3300,3300,3300,0
20240110,134000,83820,3300,3300,3300,3300,0
20240110,133900,83820,3300,3300,3300,3300,0
20240110,133800,83820,3300,3300,3300,3300,0
20240110,133700,83820,3300,3300,3300,3300,0
20240110,133600,83820,3300,3300,3300,3300,0
20240110,133500,83820,3300,3300,3300,3300,9
20240110,133400,54120,3300,3300,3300,3300,0
20240110,133300,54120,3300,3300,3300,3300,0
20240110,133200,54120,3300,3300,3300,3300,0
20240110,133100,54120,3300,3300,3300,3300,0
20240110,133000,54120,3300,3300,3300,3300,0
20240110,132900,54120,3300,3300,3300,3300,0
20240110,132800,54120,3300,3300,3300,3300,0
20240110,132700,54120,3300,3300,3300,3300,0
20240110,132600,54120,3300,3300,3300,3300,0
20240110,132500,54120,3300,3300,3300,3300,0
20240110,132400,54120,3300,3300,3300,3300,0
20240110,132300,54120,3300,3300,3300,3300,0
20240110,132200,54120,3300,3300,3300,3300,0
20240110,132100,54120,3300,3300,3300,3300,0
20240110,132000,54120,3300,3300,3300,3300,0
20240110,131900,54120,3300,3300,3300,3300,0
20240110,131800,54120,3300,3300,3300,3300,0
20240110,131700,54120,3300,3300,3300,3300,0
20240110,131600,54120,3300,3300,3300,3300,0
20240110,131500,54120,3300,3300,3300,3300,0
20240110,131400,54120,3300,3300,3300,3300,0
20240110,131300,54120,3300,3300,3300,3300,0
20240110,131200,54120,3300,3300,3300,3300,0
20240110,131100,54120,3300,3300,3300,3300,1
20240110,131000,50820,3380,3380,3380,3380,0
20240110,130900,50820,3380,3380,3380,3380,0
20240110,130800,50820,3380,3380,3380,3380,0
20240110,130700,50820,3380,3380,3380,3380,0
20240110,130600,50820,3380,3380,3380,3380,0
20240110,130500,50820,3380,3380,3380,3380,0
20240110,130400,50820,3380,3380,3380,3380,0
20240110,130300,50820,3380,3380,3380,3380,0
20240110,130200,50820,3380,3380,3380,3380,0
20240110,130100,50820,3380,3380,3380,3380,0
20240110,130000,50820,3380,3380,3380,3380,0
20240110,125900,50820,3380,3380,3380,3380,0
20240110,125800,50820,3380,3380,3380,3380,0
20240110,125700,50820,3380,3380,3380,3380,0
20240110,125600,50820,3380,3380,3380,3380,0
20240110,125500,50820,3380,3380,3380,3380,0
20240110,125400,50820,3380,3380,3380,3380,0
20240110,125300,50820,3380,3380,3380,3380,0
20240110,125200,50820,3380,3380,3380,3380,0
20240110,125100,50820,3380,3380,3380,3380,4
20240110,125000,37300,3380,3380,3380,3380,0
20240110,124900,37300,3380,3380,3380,3380,0
20240110,124800,37300,3380,3380,3380,3380,0
20240110,124700,37300,3380,3380,3380,3380,0
20240110,124600,37300,3380,3380,3380,3380,0
20240110,124500,37300,3380,3380,3380,3380,0
20240110,124400,37300,3380,3380,3380,3380,0
20240110,124300,37300,3380,3380,3380,3380,0
20240110,124200,37300,3380,3380,3380,3380,0
20240110,124100,37300,3380,3380,3380,3380,3
20240110,124000,27160,3380,3380,3380,3380,0
20240110,123900,27160,3380,3380,3380,3380,0
20240110,123800,27160,3380,3380,3380,3380,0
20240110,123700,27160,3380,3380,3380,3380,0
20240110,123600,27160,3380,3380,3380,3380,0
20240110,123500,27160,3380,3380,3380,3380,0
20240110,123400,27160,3380,3380,3380,3380,0
20240110,123300,27160,3380,3380,3380,3380,0
20240110,123200,27160,3380,3380,3380,3380,0
20240110,123100,27160,3380,3380,3380,3380,0
20240110,123000,27160,3380,3380,3380,3380,0
20240110,122900,27160,3380,3380,3380,3380,0
20240110,122800,27160,3380,3380,3380,3380,0
20240110,122700,27160,3380,3380,3380,3380,0
20240110,122600,27160,3380,3380,3380,3380,0
20240110,122500,27160,3380,3380,3380,3380,0
20240110,122400,27160,3380,3380,3380,3380,0
20240110,122300,27160,3380,3380,3380,3380,5
20240110,122200,10260,3390,3390,3390,3390,0
20240110,122100,10260,3390,3390,3390,3390,0
20240110,122000,10260,3390,3390,3390,3390,0
20240110,121900,10260,3390,3390,3390,3390,0
20240110,121800,10260,3390,3390,3390,3390,0
20240110,121700,10260,3390,3390,3390,3390,0
20240110,121600,10260,3390,3390,3390,3390,0
20240110,121500,10260,3390,3390,3390,3390,0
20240110,121400,10260,3390,3390,3390,3390,0
20240110,121300,10260,3390,3390,3390,3390,0
20240110,121200,10260,3390,3390,3390,3390,0
20240110,121100,10260,3390,3390,3390,3390,0
20240110,121000,10260,3390,3390,3390,3390,0
20240110,120900,10260,3390,3390,3390,3390,0
20240110,120800,10260,3390,3390,3390,3390,0
20240110,120700,10260,3390,3390,3390,3390,0
20240110,120600,10260,3390,3390,3390,3390,0
20240110,120500,10260,3390,3390,3390,3390,0
20240110,120400,10260,3390,3390,3390,3390,0
20240110,120300,10260,3390,3390,3390,3390,0
20240110,120200,10260,3390,3390,3390,3390,0
20240110,120100,10260,3390,3390,3390,3390,0
20240110,120000,10260,3390,3390,3390,3390,0
20240110,115900,10260,3390,3390,3390,3390,0
20240110,115800,10260,3390,3390,3390,3390,0
20240110,115700,10260,3390,3390,3390,3390,0
20240110,115600,10260,3390,3390,3390,3390,0
20240110,115500,10260,3390,3390,3390,3390,0
20240110,115400,10260,3390,3390,3390,3390,0
20240110,115300,10260,3390,3390,3390,3390,0
20240110,115200,10260,3390,3390,3390,3390,0
20240110,115100,10260,3390,3390,3390,3390,0
20240110,115000,10260,3390,3390,3390,3390,0
20240110,114900,10260,3390,3390,3390,3390,0
20240110,114800,10260,3390,3390,3390,3390,0
20240110,114700,10260,3390,3390,3390,3390,0
20240110,114600,10260,3390,3390,3390,3390,0
20240110,114500,10260,3390,3390,3390,3390,0
20240110,114400,10260,3390,3390,3390,3390,2
20240110,114300,3480,3480,3480,3480,3480,0
20240110,114200,3480,3480,3480,3480,3480,0
20240110,114100,3480,3480,3480,3480,3480,0
20240110,114000,3480,3480,3480,3480,3480,0
20240110,113900,3480,3480,3480,3480,3480,0
20240110,113800,3480,3480,3480,3480,3480,0
20240110,113700,3480,3480,3480,3480,3480,0
20240110,113600,3480,3480,3480,3480,3480,0
20240110,113500,3480,3480,3480,3480,3480,0
20240110,113400,3480,3480,3480,3480,3480,0
20240110,113300,3480,3480,3480,3480,3480,0
20240110,113200,3480,3480,3480,3480,3480,0
20240110,113100,3480,3480,3480,3480,3480,0
20240110,113000,3480,3480,3480,3480,3480,0
20240110,112900,3480,3480,3480,3480,3480,0
20240110,112800,3480,3480,3480,3480,3480,0
20240110,112700,3480,3480,3480,3480,3480,0
20240110,112600,3480,3480,3480,3480,3480,0
20240110,112500,3480,3480,3480,3480,3480,0
20240110,112400,3480,3480,3480,3480,3480,0
20240110,112300,3480,3480,3480,3480,3480,0
20240110,112200,3480,3480,3480,3480,3480,0
20240110,112100,3480,3480,3480,3480,3480,0
20240110,112000,3480,3480,3480,3480,3480,0
20240110,111900,3480,3480,3480,3480,3480,0
20240110,111800,3480,3480,3480,3480,3480,0
20240110,111700,3480,3480,3480,3480,3480,0
20240110,111600,3480,3480,3480,3480,3480,0
20240110,111500,3480,3480,3480,3480,3480,0
20240110,111400,3480,3480,3480,3480,3480,0
20240110,111300,3480,3480,3480,3480,3480,0
20240110,111200,3480,3480,3480,3480,3480,0
20240110,111100,3480,3480,3480,3480,3480,0
20240110,111000,3480,3480,3480,3480,3480,0
20240110,110900,3480,3480,3480,3480,3480,0
20240110,110800,3480,3480,3480,3480,3480,0
20240110,110700,3480,3480,3480,3480,3480,0
20240110,110600,3480,3480,3480,3480,3480,0
20240110,110500,3480,3480,3480,3480,3480,0
20240110,110400,3480,3480,3480,3480,3480,0
20240110,110300,3480,3480,3480,3480,3480,0
20240110,110200,3480,3480,3480,3480,3480,0
20240110,110100,3480,3480,3480,3480,3480,0
20240110,110000,3480,3480,3480,3480,3480,0
20240110,105900,3480,3480,3480,3480,3480,0
20240110,105800,3480,3480,3480,3480,3480,0
20240110,105700,3480,3480,3480,3480,3480,0
20240110,105600,3480,3480,3480,3480,3480,0
20240110,105500,3480,3480,3480,3480,3480,0
20240110,105400,3480,3480,3480,3480,3480,0
20240110,105300,3480,3480,3480,3480,3480,0
20240110,105200,3480,3480,3480,3480,3480,0
20240110,105100,3480,3480,3480,3480,3480,0
20240110,105000,3480,3480,3480,3480,3480,0
20240110,104900,3480,3480,3480,3480,3480,0
20240110,104800,3480,3480,3480,3480,3480,0
20240110,104700,3480,3480,3480,3480,3480,0
20240110,104600,3480,3480,3480,3480,3480,0
20240110,104500,3480,3480,3480,3480,3480,0
20240110,104400,3480,3480,3480,3480,3480,0
20240110,104300,3480,3480,3480,3480,3480,0
20240110,104200,3480,3480,3480,3480,3480,0
20240110,104100,3480,3480,3480,3480,3480,0
20240110,104000,3480,3480,3480,3480,3480,0
20240110,103900,3480,3480,3480,3480,3480,0
20240110,103800,3480,3480,3480,3480,3480,0
20240110,103700,3480,3480,3480,3480,3480,0
20240110,103600,3480,3480,3480,3480,3480,0
20240110,103500,3480,3480,3480,3480,3480,0
20240110,103400,3480,3480,3480,3480,3480,0
20240110,103300,3480,3480,3480,3480,3480,0
20240110,103200,3480,3480,3480,3480,3480,0
20240110,103100,3480,3480,3480,3480,3480,0
20240110,103000,3480,3480,3480,3480,3480,0
20240110,102900,3480,3480,3480,3480,3480,0
20240110,102800,3480,3480,3480,3480,3480,0
20240110,102700,3480,3480,3480,3480,3480,0
20240110,102600,3480,3480,3480,3480,3480,0
20240110,102500,3480,3480,3480,3480,3480,0
20240110,102400,3480,3480,3480,3480,3480,0
20240110,102300,3480,3480,3480,3480,3480,0
20240110,102200,3480,3480,3480,3480,3480,0
20240110,102100,3480,3480,3480,3480,3480,0
20240110,102000,3480,3480,3480,3480,3480,0
20240110,101900,3480,3480,3480,3480,3480,0
20240110,101800,3480,3480,3480,3480,3480,0
20240110,101700,3480,3480,3480,3480,3480,0
20240110,101600,3480,3480,3480,3480,3480,0
20240110,101500,3480,3480,3480,3480,3480,0
20240110,101400,3480,3480,3480,3480,3480,0
20240110,101300,3480,3480,3480,3480,3480,0
20240110,101200,3480,3480,3480,3480,3480,0
20240110,101100,3480,3480,3480,3480,3480,0
20240110,101000,3480,3480,3480,3480,3480,0
20240110,100900,3480,3480,3480,3480,3480,0
20240110,100800,3480,3480,3480,3480,3480,0
20240110,100700,3480,3480,3480,3480,3480,0
20240110,100600,3480,3480,3480,3480,3480,0
20240110,100500,3480,3480,3480,3480,3480,0
20240110,100400,3480,3480,3480,3480,3480,0
20240110,100300,3480,3480,3480,3480,3480,0
20240110,100200,3480,3480,3480,3480,3480,0
20240110,100100,3480,3480,3480,3480,3480,0
20240110,100000,3480,3480,3480,3480,3480,0
20240110,095900,3480,3480,3480,3480,3480,0
20240110,095800,3480,3480,3480,3480,3480,0
20240110,095700,3480,3480,3480,3480,3480,0
20240110,095600,3480,3480,3480,3480,3480,0
20240110,095500,3480,3480,3480,3480,3480,0
20240110,095400,3480,3480,3480,3480,3480,0
20240110,095300,3480,3480,3480,3480,3480,0
20240110,095200,3480,3480,3480,3480,3480,0
20240110,095100,3480,3480,3480,3480,3480,0
20240110,095000,3480,3480,3480,3480,3480,0
20240110,094900,3480,3480,3480,3480,3480,0
20240110,094800,3480,3480,3480,3480,3480,0
20240110,094700,3480,3480,3480,3480,3480,0
20240110,094600,3480,3480,3480,3480,3480,0
20240110,094500,3480,3480,3480,3480,3480,0
20240110,094400,3480,3480,3480,3480,3480,0
20240110,094300,3480,3480,3480,3480,3480,0
20240110,094200,3480,3480,3480,3480,3480,0
20240110,094100,3480,3480,3480,3480,3480,0
20240110,094000,3480,3480,3480,3480,3480,0
20240110,093900,3480,3480,3480,3480,3480,0
20240110,093800,3480,3480,3480,3480,3480,0
20240110,093700,3480,3480,3480,3480,3480,0
20240110,093600,3480,3480,3480,3480,3480,0
20240110,093500,3480,3480,3480,3480,3480,0
20240110,093400,3480,3480,3480,3480,3480,0
20240110,093300,3480,3480,3480,3480,3480,0
20240110,093200,3480,3480,3480,3480,3480,0
20240110,093100,3480,3480,3480,3480,3480,0
20240110,093000,3480,3480,3480,3480,3480,0
20240110,092900,3480,3480,3480,3480,3480,0
20240110,092800,3480,3480,3480,3480,3480,0
20240110,092700,3480,3480,3480,3480,3480,0
20240110,092600,3480,3480,3480,3480,3480,0
20240110,092500,3480,3480,3480,3480,3480,0
20240110,092400,3480,3480,3480,3480,3480,0
20240110,092300,3480,3480,3480,3480,3480,0
20240110,092200,3480,3480,3480,3480,3480,0
20240110,092100,3480,3480,3480,3480,3480,0
20240110,092000,3480,3480,3480,3480,3480,0
20240110,091900,3480,3480,3480,3480,3480,0
20240110,091800,3480,3480,3480,3480,3480,0
20240110,091700,3480,3480,3480,3480,3480,0
20240110,091600,3480,3480,3480,3480,3480,0
20240110,091500,3480,3480,3480,3480,3480,0
20240110,091400,3480,3480,3480,3480,3480,0
20240110,091300,3480,3480,3480,3480,3480,0
20240110,091200,3480,3480,3480,3480,3480,0
20240110,091100,3480,3480,3480,3480,3480,1
20240110,091000,0,3280,3280,3280,3280,0
20240110,090900,0,3280,3280,3280,3280,0
20240110,090800,0,3280,3280,3280,3280,0
20240110,090700,0,3280,3280,3280,3280,0
20240110,090600,0,3280,3280,3280,3280,0
20240110,090500,0,3280,3280,3280,3280,0
20240110,090400,0,3280,3280,3280,3280,0
20240110,090300,0,3280,3280,3280,3280,0
20240110,090200,0,3280,3280,3280,3280,0
20240110,090100,0,3280,3280,3280,3280,0
20240110,090000,0,3280,3280,3280,3280,0