KissMeData/288490/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,205500,4821716,54,54,54,54,9900
20240102,205400,4821716,54,54,54,54,0
20240102,205300,4821716,54,54,54,54,0
20240102,205200,4821716,54,54,54,54,0
20240102,205100,4821716,54,54,54,54,0
20240102,205000,4821716,54,54,54,54,0
20240102,204900,4821716,54,54,54,54,0
20240102,204800,4821716,54,54,54,54,0
20240102,204700,4821716,54,54,54,54,0
20240102,204600,4821716,54,54,54,54,0
20240102,204500,4821716,54,54,54,54,0
20240102,204400,4821716,54,54,54,54,0
20240102,204300,4821716,54,54,54,54,0
20240102,204200,4821716,54,54,54,54,0
20240102,204100,4821716,54,54,54,54,0
20240102,204000,4821716,54,54,54,54,0
20240102,203900,4821716,54,54,54,54,0
20240102,203800,4821716,54,54,54,54,0
20240102,203700,4821716,54,54,54,54,0
20240102,203600,4821716,54,54,54,54,0
20240102,203500,4821716,54,54,54,54,0
20240102,203400,4821716,54,54,54,54,0
20240102,203300,4821716,54,54,54,54,0
20240102,203200,4821716,54,54,54,54,0
20240102,203100,4821716,54,54,54,54,0
20240102,203000,4821716,54,54,54,54,0
20240102,202900,4821716,54,54,54,54,0
20240102,202800,4821716,54,54,54,54,0
20240102,202700,4821716,54,54,54,54,0
20240102,202600,4821716,54,54,54,54,0
20240102,202500,4821716,54,54,54,54,9900
20240102,202400,4821716,54,54,54,54,0
20240102,202300,4821716,54,54,54,54,0
20240102,202200,4821716,54,54,54,54,0
20240102,202100,4821716,54,54,54,54,0
20240102,202000,4821716,54,54,54,54,0
20240102,201900,4821716,54,54,54,54,0
20240102,201800,4821716,54,54,54,54,0
20240102,201700,4821716,54,54,54,54,0
20240102,201600,4821716,54,54,54,54,0
20240102,201500,4821716,54,54,54,54,0
20240102,201400,4821716,54,54,54,54,0
20240102,201300,4821716,54,54,54,54,0
20240102,201200,4821716,54,54,54,54,0
20240102,201100,4821716,54,54,54,54,0
20240102,201000,4821716,54,54,54,54,0
20240102,200900,4821716,54,54,54,54,0
20240102,200800,4821716,54,54,54,54,0
20240102,200700,4821716,54,54,54,54,0
20240102,200600,4821716,54,54,54,54,0
20240102,200500,4821716,54,54,54,54,0
20240102,200400,4821716,54,54,54,54,0
20240102,200300,4821716,54,54,54,54,0
20240102,200200,4821716,54,54,54,54,0
20240102,200100,4821716,54,54,54,54,0
20240102,200000,4821716,54,54,54,54,0
20240102,195900,4821716,54,54,54,54,0
20240102,195800,4821716,54,54,54,54,0
20240102,195700,4821716,54,54,54,54,0
20240102,195600,4821716,54,54,54,54,0
20240102,195500,4821716,54,54,54,54,9900
20240102,195400,4821716,54,54,54,54,0
20240102,195300,4821716,54,54,54,54,0
20240102,195200,4821716,54,54,54,54,0
20240102,195100,4821716,54,54,54,54,0
20240102,195000,4821716,54,54,54,54,0
20240102,194900,4821716,54,54,54,54,0
20240102,194800,4821716,54,54,54,54,0
20240102,194700,4821716,54,54,54,54,0
20240102,194600,4821716,54,54,54,54,0
20240102,194500,4821716,54,54,54,54,0
20240102,194400,4821716,54,54,54,54,0
20240102,194300,4821716,54,54,54,54,0
20240102,194200,4821716,54,54,54,54,0
20240102,194100,4821716,54,54,54,54,0
20240102,194000,4821716,54,54,54,54,0
20240102,193900,4821716,54,54,54,54,0
20240102,193800,4821716,54,54,54,54,0
20240102,193700,4821716,54,54,54,54,0
20240102,193600,4821716,54,54,54,54,0
20240102,193500,4821716,54,54,54,54,0
20240102,193400,4821716,54,54,54,54,0
20240102,193300,4821716,54,54,54,54,0
20240102,193200,4821716,54,54,54,54,0
20240102,193100,4821716,54,54,54,54,0
20240102,193000,4821716,54,54,54,54,0
20240102,192900,4821716,54,54,54,54,0
20240102,192800,4821716,54,54,54,54,0
20240102,192700,4821716,54,54,54,54,0
20240102,192600,4821716,54,54,54,54,0
20240102,192500,4821716,54,54,54,54,9900
20240102,192400,4821716,54,54,54,54,0
20240102,192300,4821716,54,54,54,54,0
20240102,192200,4821716,54,54,54,54,0
20240102,192100,4821716,54,54,54,54,0
20240102,192000,4821716,54,54,54,54,0
20240102,191900,4821716,54,54,54,54,0
20240102,191800,4821716,54,54,54,54,0
20240102,191700,4821716,54,54,54,54,0
20240102,191600,4821716,54,54,54,54,0
20240102,191500,4821716,54,54,54,54,0
20240102,191400,4821716,54,54,54,54,0
20240102,191300,4821716,54,54,54,54,0
20240102,191200,4821716,54,54,54,54,0
20240102,191100,4821716,54,54,54,54,0
20240102,191000,4821716,54,54,54,54,0
20240102,190900,4821716,54,54,54,54,0
20240102,190800,4821716,54,54,54,54,0
20240102,190700,4821716,54,54,54,54,0
20240102,190600,4821716,54,54,54,54,0
20240102,190500,4821716,54,54,54,54,0
20240102,190400,4821716,54,54,54,54,0
20240102,190300,4821716,54,54,54,54,0
20240102,190200,4821716,54,54,54,54,0
20240102,190100,4821716,54,54,54,54,0
20240102,190000,4821716,54,54,54,54,0
20240102,185900,4821716,54,54,54,54,0
20240102,185800,4821716,54,54,54,54,0
20240102,185700,4821716,54,54,54,54,0
20240102,185600,4821716,54,54,54,54,0
20240102,185500,4821716,54,54,54,54,9900
20240102,185400,4821716,54,54,54,54,0
20240102,185300,4821716,54,54,54,54,0
20240102,185200,4821716,54,54,54,54,0
20240102,185100,4821716,54,54,54,54,0
20240102,185000,4821716,54,54,54,54,0
20240102,184900,4821716,54,54,54,54,0
20240102,184800,4821716,54,54,54,54,0
20240102,184700,4821716,54,54,54,54,0
20240102,184600,4821716,54,54,54,54,0
20240102,184500,4821716,54,54,54,54,0
20240102,184400,4821716,54,54,54,54,0
20240102,184300,4821716,54,54,54,54,0
20240102,184200,4821716,54,54,54,54,0
20240102,184100,4821716,54,54,54,54,0
20240102,184000,4821716,54,54,54,54,0
20240102,183900,4821716,54,54,54,54,0
20240102,183800,4821716,54,54,54,54,0
20240102,183700,4821716,54,54,54,54,0
20240102,183600,4821716,54,54,54,54,0
20240102,183500,4821716,54,54,54,54,0
20240102,183400,4821716,54,54,54,54,0
20240102,183300,4821716,54,54,54,54,0
20240102,183200,4821716,54,54,54,54,0
20240102,183100,4821716,54,54,54,54,0
20240102,183000,4821716,54,54,54,54,0
20240102,182900,4821716,54,54,54,54,0
20240102,182800,4821716,54,54,54,54,0
20240102,182700,4821716,54,54,54,54,0
20240102,182600,4821716,54,54,54,54,0
20240102,182500,4821716,54,54,54,54,9900
20240102,182400,4821716,54,54,54,54,0
20240102,182300,4821716,54,54,54,54,0
20240102,182200,4821716,54,54,54,54,0
20240102,182100,4821716,54,54,54,54,0
20240102,182000,4821716,54,54,54,54,0
20240102,181900,4821716,54,54,54,54,0
20240102,181800,4821716,54,54,54,54,0
20240102,181700,4821716,54,54,54,54,0
20240102,181600,4821716,54,54,54,54,0
20240102,181500,4821716,54,54,54,54,0
20240102,181400,4821716,54,54,54,54,0
20240102,181300,4821716,54,54,54,54,0
20240102,181200,4821716,54,54,54,54,0
20240102,181100,4821716,54,54,54,54,0
20240102,181000,4821716,54,54,54,54,0
20240102,180900,4821716,54,54,54,54,0
20240102,180800,4821716,54,54,54,54,0
20240102,180700,4821716,54,54,54,54,0
20240102,180600,4821716,54,54,54,54,0
20240102,180500,4821716,54,54,54,54,0
20240102,180400,4821716,54,54,54,54,0
20240102,180300,4821716,54,54,54,54,0
20240102,180200,4821716,54,54,54,54,0
20240102,180100,4821716,54,54,54,54,0
20240102,180000,4821716,54,54,54,54,0
20240102,175900,4821716,54,54,54,54,0
20240102,175800,4821716,54,54,54,54,0
20240102,175700,4821716,54,54,54,54,0
20240102,175600,4821716,54,54,54,54,0
20240102,175500,4821716,54,54,54,54,9900
20240102,175400,4821716,54,54,54,54,0
20240102,175300,4821716,54,54,54,54,0
20240102,175200,4821716,54,54,54,54,0
20240102,175100,4821716,54,54,54,54,0
20240102,175000,4821716,54,54,54,54,0
20240102,174900,4821716,54,54,54,54,0
20240102,174800,4821716,54,54,54,54,0
20240102,174700,4821716,54,54,54,54,0
20240102,174600,4821716,54,54,54,54,0
20240102,174500,4821716,54,54,54,54,0
20240102,174400,4821716,54,54,54,54,0
20240102,174300,4821716,54,54,54,54,0
20240102,174200,4821716,54,54,54,54,0
20240102,174100,4821716,54,54,54,54,0
20240102,174000,4821716,54,54,54,54,0
20240102,173900,4821716,54,54,54,54,0
20240102,173800,4821716,54,54,54,54,0
20240102,173700,4821716,54,54,54,54,0
20240102,173600,4821716,54,54,54,54,0
20240102,173500,4821716,54,54,54,54,0
20240102,173400,4821716,54,54,54,54,0
20240102,173300,4821716,54,54,54,54,0
20240102,173200,4821716,54,54,54,54,0
20240102,173100,4821716,54,54,54,54,0
20240102,173000,4821716,54,54,54,54,0
20240102,172900,4821716,54,54,54,54,0
20240102,172800,4821716,54,54,54,54,0
20240102,172700,4821716,54,54,54,54,0
20240102,172600,4821716,54,54,54,54,0
20240102,172500,4821716,54,54,54,54,9900
20240102,172400,4821716,54,54,54,54,0
20240102,172300,4821716,54,54,54,54,0
20240102,172200,4821716,54,54,54,54,0
20240102,172100,4821716,54,54,54,54,0
20240102,172000,4821716,54,54,54,54,0
20240102,171900,4821716,54,54,54,54,0
20240102,171800,4821716,54,54,54,54,0
20240102,171700,4821716,54,54,54,54,0
20240102,171600,4821716,54,54,54,54,0
20240102,171500,4821716,54,54,54,54,0
20240102,171400,4821716,54,54,54,54,0
20240102,171300,4821716,54,54,54,54,0
20240102,171200,4821716,54,54,54,54,0
20240102,171100,4821716,54,54,54,54,0
20240102,171000,4821716,54,54,54,54,0
20240102,170900,4821716,54,54,54,54,0
20240102,170800,4821716,54,54,54,54,0
20240102,170700,4821716,54,54,54,54,0
20240102,170600,4821716,54,54,54,54,0
20240102,170500,4821716,54,54,54,54,0
20240102,170400,4821716,54,54,54,54,0
20240102,170300,4821716,54,54,54,54,0
20240102,170200,4821716,54,54,54,54,0
20240102,170100,4821716,54,54,54,54,0
20240102,170000,4821716,54,54,54,54,0
20240102,165900,4821716,54,54,54,54,0
20240102,165800,4821716,54,54,54,54,0
20240102,165700,4821716,54,54,54,54,0
20240102,165600,4821716,54,54,54,54,0
20240102,165500,4821716,54,54,54,54,9900
20240102,165400,4821716,54,54,54,54,0
20240102,165300,4821716,54,54,54,54,0
20240102,165200,4821716,54,54,54,54,0
20240102,165100,4821716,54,54,54,54,0
20240102,165000,4821716,54,54,54,54,0
20240102,164900,4821716,54,54,54,54,0
20240102,164800,4821716,54,54,54,54,0
20240102,164700,4821716,54,54,54,54,0
20240102,164600,4821716,54,54,54,54,0
20240102,164500,4821716,54,54,54,54,0
20240102,164400,4821716,54,54,54,54,0
20240102,164300,4821716,54,54,54,54,0
20240102,164200,4821716,54,54,54,54,0
20240102,164100,4821716,54,54,54,54,0
20240102,164000,4821716,54,54,54,54,0
20240102,163900,4821716,54,54,54,54,0
20240102,163800,4821716,54,54,54,54,0
20240102,163700,4821716,54,54,54,54,0
20240102,163600,4821716,54,54,54,54,0
20240102,163500,4821716,54,54,54,54,0
20240102,163400,4821716,54,54,54,54,0
20240102,163300,4821716,54,54,54,54,0
20240102,163200,4821716,54,54,54,54,0
20240102,163100,4821716,54,54,54,54,0
20240102,163000,4821716,54,54,54,54,0
20240102,162900,4821716,54,54,54,54,0
20240102,162800,4821716,54,54,54,54,0
20240102,162700,4821716,54,54,54,54,0
20240102,162600,4821716,54,54,54,54,0
20240102,162500,4821716,54,54,54,54,9900
20240102,162400,4821716,54,54,54,54,0
20240102,162300,4821716,54,54,54,54,0
20240102,162200,4821716,54,54,54,54,0
20240102,162100,4821716,54,54,54,54,0
20240102,162000,4821716,54,54,54,54,0
20240102,161900,4821716,54,54,54,54,0
20240102,161800,4821716,54,54,54,54,0
20240102,161700,4821716,54,54,54,54,0
20240102,161600,4821716,54,54,54,54,0
20240102,161500,4821716,54,54,54,54,0
20240102,161400,4821716,54,54,54,54,0
20240102,161300,4821716,54,54,54,54,0
20240102,161200,4821716,54,54,54,54,0
20240102,161100,4821716,54,54,54,54,0
20240102,161000,4821716,54,54,54,54,0
20240102,160900,4821716,54,54,54,54,0
20240102,160800,4821716,54,54,54,54,0
20240102,160700,4821716,54,54,54,54,0
20240102,160600,4821716,54,54,54,54,0
20240102,160500,4821716,54,54,54,54,0
20240102,160400,4821716,54,54,54,54,0
20240102,160300,4821716,54,54,54,54,0
20240102,160200,4821716,54,54,54,54,0
20240102,160100,4821716,54,54,54,54,0
20240102,160000,4821716,54,54,54,54,0
20240102,155900,4821716,54,54,54,54,0
20240102,155800,4821716,54,54,54,54,0
20240102,155700,4821716,54,54,54,54,0
20240102,155600,4821716,54,54,54,54,0
20240102,155500,4821716,54,54,54,54,9900
20240102,155400,4821716,54,54,54,54,0
20240102,155300,4821716,54,54,54,54,0
20240102,155200,4821716,54,54,54,54,0
20240102,155100,4821716,54,54,54,54,0
20240102,155000,4821716,54,54,54,54,0
20240102,154900,4821716,54,54,54,54,0
20240102,154800,4821716,54,54,54,54,0
20240102,154700,4821716,54,54,54,54,0
20240102,154600,4821716,54,54,54,54,0
20240102,154500,4821716,54,54,54,54,0
20240102,154400,4821716,54,54,54,54,0
20240102,154300,4821716,54,54,54,54,0
20240102,154200,4821716,54,54,54,54,0
20240102,154100,4821716,54,54,54,54,0
20240102,154000,4821716,54,54,54,54,0
20240102,153900,4821716,54,54,54,54,0
20240102,153800,4821716,54,54,54,54,0
20240102,153700,4821716,54,54,54,54,0
20240102,153600,4821716,54,54,54,54,0
20240102,153500,4821716,54,54,54,54,0
20240102,153400,4821716,54,54,54,54,0
20240102,153300,4821716,54,54,54,54,0
20240102,153200,4821716,54,54,54,54,0
20240102,153100,4821716,54,54,54,54,0
20240102,153000,4821716,54,54,54,54,9900
20240102,152900,4287116,55,55,55,55,0
20240102,152800,4287116,55,55,55,55,0
20240102,152700,4287116,55,55,55,55,0
20240102,152600,4287116,55,55,55,55,0
20240102,152500,4287116,55,55,55,55,0
20240102,152400,4287116,55,55,55,55,0
20240102,152300,4287116,55,55,55,55,0
20240102,152200,4287116,55,55,55,55,0
20240102,152100,4287116,55,55,55,55,0
20240102,152000,4287116,55,55,55,55,0
20240102,151900,4287116,55,55,55,55,9
20240102,151800,4286621,54,54,54,54,779
20240102,151700,4244555,54,54,54,54,0
20240102,151600,4244555,54,54,54,54,0
20240102,151500,4244555,54,54,54,54,5131
20240102,151400,3967481,54,54,54,54,0
20240102,151300,3967481,54,54,54,54,13090
20240102,151200,3260621,55,55,55,55,0
20240102,151100,3260621,55,55,55,55,0
20240102,151000,3260621,55,55,55,55,0
20240102,150900,3260621,55,55,55,55,19
20240102,150800,3259576,55,55,55,55,0
20240102,150700,3259576,55,55,55,55,0
20240102,150600,3259576,55,55,55,55,1721
20240102,150500,3164921,54,54,54,54,0
20240102,150400,3164921,54,54,54,54,7210
20240102,150300,2775581,55,55,55,55,0
20240102,150200,2775581,55,55,55,55,0
20240102,150100,2775581,55,55,55,55,0
20240102,150000,2775581,55,55,55,55,0
20240102,145900,2775581,55,55,55,55,0
20240102,145800,2775581,55,55,55,55,0
20240102,145700,2775581,55,55,55,55,0
20240102,145600,2775581,55,55,55,55,0
20240102,145500,2775581,55,55,55,55,0
20240102,145400,2775581,55,55,55,55,0
20240102,145300,2775581,55,56,56,55,6003
20240102,145200,2444414,57,57,57,57,0
20240102,145100,2444414,57,57,57,57,0
20240102,145000,2444414,57,57,57,57,0
20240102,144900,2444414,57,57,57,57,0
20240102,144800,2444414,57,57,57,57,0
20240102,144700,2444414,57,57,57,57,0
20240102,144600,2444414,57,57,57,57,0
20240102,144500,2444414,57,57,57,57,0
20240102,144400,2444414,57,57,57,57,0
20240102,144300,2444414,57,57,57,57,0
20240102,144200,2444414,57,57,57,57,0
20240102,144100,2444414,57,57,57,57,0
20240102,144000,2444414,57,57,57,57,0
20240102,143900,2444414,57,57,57,57,0
20240102,143800,2444414,57,57,57,57,0
20240102,143700,2444414,57,56,57,56,1330
20240102,143600,2369931,56,56,56,56,0
20240102,143500,2369931,56,56,56,56,0
20240102,143400,2369931,56,56,56,56,0
20240102,143300,2369931,56,56,56,56,0
20240102,143200,2369931,56,56,56,56,0
20240102,143100,2369931,56,56,56,56,10
20240102,143000,2369371,56,56,56,56,56
20240102,142900,2366235,54,54,54,54,1455
20240102,142800,2287665,55,55,55,55,0
20240102,142700,2287665,55,55,55,55,2623
20240102,142600,2143400,56,56,56,56,0
20240102,142500,2143400,56,56,56,56,0
20240102,142400,2143400,56,56,56,56,0
20240102,142300,2143400,56,56,56,56,0
20240102,142200,2143400,56,56,56,56,0
20240102,142100,2143400,56,56,56,56,500
20240102,142000,2115400,56,56,56,56,0
20240102,141900,2115400,56,56,56,56,0
20240102,141800,2115400,56,56,56,56,0
20240102,141700,2115400,56,56,56,56,0
20240102,141600,2115400,56,56,56,56,0
20240102,141500,2115400,56,56,56,56,0
20240102,141400,2115400,56,56,56,56,0
20240102,141300,2115400,56,56,56,56,0
20240102,141200,2115400,56,56,56,56,0
20240102,141100,2115400,56,56,56,56,0
20240102,141000,2115400,56,56,56,56,0
20240102,140900,2115400,56,56,56,56,0
20240102,140800,2115400,56,56,56,56,0
20240102,140700,2115400,56,56,56,56,0
20240102,140600,2115400,56,56,56,56,0
20240102,140500,2115400,56,56,56,56,0
20240102,140400,2115400,56,56,56,56,0
20240102,140300,2115400,56,56,56,56,0
20240102,140200,2115400,56,56,56,56,0
20240102,140100,2115400,56,56,56,56,0
20240102,140000,2115400,56,56,56,56,0
20240102,135900,2115400,56,56,56,56,500
20240102,135800,2087400,55,55,55,55,0
20240102,135700,2087400,55,55,55,55,0
20240102,135600,2087400,55,55,55,55,0
20240102,135500,2087400,55,55,55,55,0
20240102,135400,2087400,55,55,55,55,0
20240102,135300,2087400,55,55,55,55,0
20240102,135200,2087400,55,55,55,55,0
20240102,135100,2087400,55,55,55,55,0
20240102,135000,2087400,55,55,55,55,0
20240102,134900,2087400,55,55,55,55,0
20240102,134800,2087400,55,55,55,55,0
20240102,134700,2087400,55,55,55,55,0
20240102,134600,2087400,55,55,55,55,0
20240102,134500,2087400,55,55,55,55,0
20240102,134400,2087400,55,55,55,55,0
20240102,134300,2087400,55,55,55,55,0
20240102,134200,2087400,55,55,55,55,16039
20240102,134100,1205255,56,56,56,56,0
20240102,134000,1205255,56,56,56,56,0
20240102,133900,1205255,56,56,56,56,0
20240102,133800,1205255,56,56,56,56,0
20240102,133700,1205255,56,56,56,56,0
20240102,133600,1205255,56,56,56,56,0
20240102,133500,1205255,56,56,56,56,0
20240102,133400,1205255,56,56,56,56,0
20240102,133300,1205255,56,56,56,56,0
20240102,133200,1205255,56,56,56,56,0
20240102,133100,1205255,56,56,56,56,0
20240102,133000,1205255,56,56,56,56,0
20240102,132900,1205255,56,56,56,56,0
20240102,132800,1205255,56,56,56,56,0
20240102,132700,1205255,56,56,56,56,0
20240102,132600,1205255,56,56,56,56,0
20240102,132500,1205255,56,56,56,56,0
20240102,132400,1205255,56,56,56,56,33
20240102,132300,1203407,55,55,55,55,0
20240102,132200,1203407,55,55,55,55,0
20240102,132100,1203407,55,55,55,55,0
20240102,132000,1203407,55,55,55,55,0
20240102,131900,1203407,55,55,55,55,0
20240102,131800,1203407,55,55,55,55,0
20240102,131700,1203407,55,55,55,55,0
20240102,131600,1203407,55,55,55,55,0
20240102,131500,1203407,55,55,55,55,0
20240102,131400,1203407,55,55,55,55,9313
20240102,131300,691192,56,56,56,56,0
20240102,131200,691192,56,56,56,56,0
20240102,131100,691192,56,56,56,56,1
20240102,131000,691136,56,56,56,56,0
20240102,130900,691136,56,56,56,56,0
20240102,130800,691136,56,56,56,56,0
20240102,130700,691136,56,56,56,56,0
20240102,130600,691136,56,56,56,56,0
20240102,130500,691136,56,56,56,56,0
20240102,130400,691136,56,56,56,56,0
20240102,130300,691136,56,56,56,56,0
20240102,130200,691136,56,56,56,56,0
20240102,130100,691136,56,56,56,56,0
20240102,130000,691136,56,56,56,56,0
20240102,125900,691136,56,56,56,56,0
20240102,125800,691136,56,56,56,56,1
20240102,125700,691080,55,55,55,55,0
20240102,125600,691080,55,55,55,55,0
20240102,125500,691080,55,55,55,55,2000
20240102,125400,581080,56,56,56,56,0
20240102,125300,581080,56,56,56,56,407
20240102,125200,558288,56,56,56,56,0
20240102,125100,558288,56,56,56,56,0
20240102,125000,558288,56,56,56,56,0
20240102,124900,558288,56,56,56,56,0
20240102,124800,558288,56,56,56,56,0
20240102,124700,558288,56,56,56,56,0
20240102,124600,558288,56,56,56,56,0
20240102,124500,558288,56,56,56,56,0
20240102,124400,558288,56,56,56,56,0
20240102,124300,558288,56,56,56,56,0
20240102,124200,558288,56,56,56,56,0
20240102,124100,558288,56,56,56,56,0
20240102,124000,558288,56,56,56,56,0
20240102,123900,558288,56,56,56,56,0
20240102,123800,558288,56,56,56,56,0
20240102,123700,558288,56,56,56,56,0
20240102,123600,558288,56,56,56,56,0
20240102,123500,558288,56,56,56,56,0
20240102,123400,558288,56,56,56,56,0
20240102,123300,558288,56,56,56,56,0
20240102,123200,558288,56,56,56,56,0
20240102,123100,558288,56,56,56,56,0
20240102,123000,558288,56,56,56,56,0
20240102,122900,558288,56,56,56,56,0
20240102,122800,558288,56,56,56,56,0
20240102,122700,558288,56,56,56,56,0
20240102,122600,558288,56,56,56,56,20
20240102,122500,557168,56,56,56,56,0
20240102,122400,557168,56,56,56,56,0
20240102,122300,557168,56,56,56,56,100
20240102,122200,551568,56,56,56,56,5
20240102,122100,551288,57,57,57,57,0
20240102,122000,551288,57,57,57,57,0
20240102,121900,551288,57,57,57,57,0
20240102,121800,551288,57,57,57,57,0
20240102,121700,551288,57,57,57,57,0
20240102,121600,551288,57,57,57,57,0
20240102,121500,551288,57,57,57,57,0
20240102,121400,551288,57,57,57,57,0
20240102,121300,551288,57,57,57,57,0
20240102,121200,551288,57,57,57,57,0
20240102,121100,551288,57,57,57,57,0
20240102,121000,551288,57,57,57,57,0
20240102,120900,551288,57,57,57,57,0
20240102,120800,551288,57,57,57,57,0
20240102,120700,551288,57,57,57,57,0
20240102,120600,551288,57,57,57,57,0
20240102,120500,551288,57,57,57,57,0
20240102,120400,551288,57,57,57,57,0
20240102,120300,551288,57,57,57,57,0
20240102,120200,551288,57,57,57,57,0
20240102,120100,551288,57,57,57,57,0
20240102,120000,551288,57,57,57,57,0
20240102,115900,551288,57,57,57,57,0
20240102,115800,551288,57,57,57,57,0
20240102,115700,551288,57,57,57,57,0
20240102,115600,551288,57,57,57,57,0
20240102,115500,551288,57,57,57,57,0
20240102,115400,551288,57,57,57,57,0
20240102,115300,551288,57,57,57,57,0
20240102,115200,551288,57,57,57,57,0
20240102,115100,551288,57,57,57,57,0
20240102,115000,551288,57,57,57,57,0
20240102,114900,551288,57,57,57,57,0
20240102,114800,551288,57,57,57,57,0
20240102,114700,551288,57,57,57,57,0
20240102,114600,551288,57,57,57,57,0
20240102,114500,551288,57,57,57,57,0
20240102,114400,551288,57,57,57,57,0
20240102,114300,551288,57,57,57,57,0
20240102,114200,551288,57,57,57,57,0
20240102,114100,551288,57,57,57,57,0
20240102,114000,551288,57,57,57,57,0
20240102,113900,551288,57,57,57,57,0
20240102,113800,551288,57,57,57,57,0
20240102,113700,551288,57,57,57,57,0
20240102,113600,551288,57,57,57,57,0
20240102,113500,551288,57,57,57,57,0
20240102,113400,551288,57,57,57,57,0
20240102,113300,551288,57,57,57,57,0
20240102,113200,551288,57,57,57,57,0
20240102,113100,551288,57,57,57,57,20
20240102,113000,550148,57,57,57,57,0
20240102,112900,550148,57,57,57,57,0
20240102,112800,550148,57,57,57,57,0
20240102,112700,550148,57,57,57,57,0
20240102,112600,550148,57,57,57,57,0
20240102,112500,550148,57,57,57,57,0
20240102,112400,550148,57,57,57,57,0
20240102,112300,550148,57,57,57,57,0
20240102,112200,550148,57,57,57,57,0
20240102,112100,550148,57,57,57,57,0
20240102,112000,550148,57,57,57,57,0
20240102,111900,550148,57,57,57,57,0
20240102,111800,550148,57,57,57,57,0
20240102,111700,550148,57,57,57,57,0
20240102,111600,550148,57,57,57,57,0
20240102,111500,550148,57,57,57,57,0
20240102,111400,550148,57,57,57,57,1
20240102,111300,550091,58,58,58,58,0
20240102,111200,550091,58,58,58,58,0
20240102,111100,550091,58,58,58,58,0
20240102,111000,550091,58,58,58,58,0
20240102,110900,550091,58,58,58,58,0
20240102,110800,550091,58,58,58,58,0
20240102,110700,550091,58,58,58,58,0
20240102,110600,550091,58,58,58,58,0
20240102,110500,550091,58,58,58,58,0
20240102,110400,550091,58,58,58,58,0
20240102,110300,550091,58,58,58,58,0
20240102,110200,550091,58,58,58,58,0
20240102,110100,550091,58,58,58,58,0
20240102,110000,550091,58,58,58,58,0
20240102,105900,550091,58,58,58,58,0
20240102,105800,550091,58,58,58,58,0
20240102,105700,550091,58,58,58,58,0
20240102,105600,550091,58,58,58,58,0
20240102,105500,550091,58,58,58,58,0
20240102,105400,550091,58,58,58,58,0
20240102,105300,550091,58,58,58,58,0
20240102,105200,550091,58,58,58,58,0
20240102,105100,550091,58,58,58,58,0
20240102,105000,550091,58,58,58,58,0
20240102,104900,550091,58,58,58,58,0
20240102,104800,550091,58,58,58,58,0
20240102,104700,550091,58,58,58,58,0
20240102,104600,550091,58,58,58,58,0
20240102,104500,550091,58,58,58,58,0
20240102,104400,550091,58,58,58,58,0
20240102,104300,550091,58,58,58,58,0
20240102,104200,550091,58,58,58,58,0
20240102,104100,550091,58,58,58,58,1600
20240102,104000,457291,58,58,58,58,0
20240102,103900,457291,58,58,58,58,1
20240102,103800,457233,55,57,57,55,2
20240102,103700,457121,58,58,58,58,0
20240102,103600,457121,58,58,58,58,0
20240102,103500,457121,58,58,58,58,0
20240102,103400,457121,58,58,58,58,0
20240102,103300,457121,58,58,58,58,0
20240102,103200,457121,58,58,58,58,0
20240102,103100,457121,58,58,58,58,0
20240102,103000,457121,58,58,58,58,0
20240102,102900,457121,58,58,58,58,0
20240102,102800,457121,58,58,58,58,0
20240102,102700,457121,58,58,58,58,0
20240102,102600,457121,58,58,58,58,0
20240102,102500,457121,58,58,58,58,0
20240102,102400,457121,58,58,58,58,0
20240102,102300,457121,58,58,58,58,0
20240102,102200,457121,58,58,58,58,0
20240102,102100,457121,58,58,58,58,0
20240102,102000,457121,58,58,58,58,0
20240102,101900,457121,58,58,58,58,0
20240102,101800,457121,58,58,58,58,0
20240102,101700,457121,58,58,58,58,0
20240102,101600,457121,58,58,58,58,0
20240102,101500,457121,58,58,58,58,0
20240102,101400,457121,58,58,58,58,0
20240102,101300,457121,58,58,58,58,0
20240102,101200,457121,58,58,58,58,0
20240102,101100,457121,58,58,58,58,0
20240102,101000,457121,58,58,58,58,0
20240102,100900,457121,58,58,58,58,263
20240102,100800,441867,59,59,59,59,1
20240102,100700,441808,59,59,59,59,0
20240102,100600,441808,59,59,59,59,0
20240102,100500,441808,59,59,59,59,0
20240102,100400,441808,59,59,59,59,0
20240102,100300,441808,59,59,59,59,0
20240102,100200,441808,59,59,59,59,0
20240102,100100,441808,59,59,59,59,1
20240102,100000,441749,54,57,57,54,8028