KissMeData/448780/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,214000,31935,2285,2285,2285,2285,5
20240109,213900,31935,2285,2285,2285,2285,0
20240109,213800,31935,2285,2285,2285,2285,0
20240109,213700,31935,2285,2285,2285,2285,0
20240109,213600,31935,2285,2285,2285,2285,0
20240109,213500,31935,2285,2285,2285,2285,0
20240109,213400,31935,2285,2285,2285,2285,0
20240109,213300,31935,2285,2285,2285,2285,0
20240109,213200,31935,2285,2285,2285,2285,0
20240109,213100,31935,2285,2285,2285,2285,0
20240109,213000,31935,2285,2285,2285,2285,0
20240109,212900,31935,2285,2285,2285,2285,0
20240109,212800,31935,2285,2285,2285,2285,0
20240109,212700,31935,2285,2285,2285,2285,0
20240109,212600,31935,2285,2285,2285,2285,0
20240109,212500,31935,2285,2285,2285,2285,0
20240109,212400,31935,2285,2285,2285,2285,0
20240109,212300,31935,2285,2285,2285,2285,0
20240109,212200,31935,2285,2285,2285,2285,0
20240109,212100,31935,2285,2285,2285,2285,0
20240109,212000,31935,2285,2285,2285,2285,0
20240109,211900,31935,2285,2285,2285,2285,0
20240109,211800,31935,2285,2285,2285,2285,0
20240109,211700,31935,2285,2285,2285,2285,0
20240109,211600,31935,2285,2285,2285,2285,0
20240109,211500,31935,2285,2285,2285,2285,0
20240109,211400,31935,2285,2285,2285,2285,0
20240109,211300,31935,2285,2285,2285,2285,0
20240109,211200,31935,2285,2285,2285,2285,0
20240109,211100,31935,2285,2285,2285,2285,0
20240109,211000,31935,2285,2285,2285,2285,5
20240109,210900,31935,2285,2285,2285,2285,0
20240109,210800,31935,2285,2285,2285,2285,0
20240109,210700,31935,2285,2285,2285,2285,0
20240109,210600,31935,2285,2285,2285,2285,0
20240109,210500,31935,2285,2285,2285,2285,0
20240109,210400,31935,2285,2285,2285,2285,0
20240109,210300,31935,2285,2285,2285,2285,0
20240109,210200,31935,2285,2285,2285,2285,0
20240109,210100,31935,2285,2285,2285,2285,0
20240109,210000,31935,2285,2285,2285,2285,0
20240109,205900,31935,2285,2285,2285,2285,0
20240109,205800,31935,2285,2285,2285,2285,0
20240109,205700,31935,2285,2285,2285,2285,0
20240109,205600,31935,2285,2285,2285,2285,0
20240109,205500,31935,2285,2285,2285,2285,0
20240109,205400,31935,2285,2285,2285,2285,0
20240109,205300,31935,2285,2285,2285,2285,0
20240109,205200,31935,2285,2285,2285,2285,0
20240109,205100,31935,2285,2285,2285,2285,0
20240109,205000,31935,2285,2285,2285,2285,0
20240109,204900,31935,2285,2285,2285,2285,0
20240109,204800,31935,2285,2285,2285,2285,0
20240109,204700,31935,2285,2285,2285,2285,0
20240109,204600,31935,2285,2285,2285,2285,0
20240109,204500,31935,2285,2285,2285,2285,0
20240109,204400,31935,2285,2285,2285,2285,0
20240109,204300,31935,2285,2285,2285,2285,0
20240109,204200,31935,2285,2285,2285,2285,0
20240109,204100,31935,2285,2285,2285,2285,0
20240109,204000,31935,2285,2285,2285,2285,5
20240109,203900,31935,2285,2285,2285,2285,0
20240109,203800,31935,2285,2285,2285,2285,0
20240109,203700,31935,2285,2285,2285,2285,0
20240109,203600,31935,2285,2285,2285,2285,0
20240109,203500,31935,2285,2285,2285,2285,0
20240109,203400,31935,2285,2285,2285,2285,0
20240109,203300,31935,2285,2285,2285,2285,0
20240109,203200,31935,2285,2285,2285,2285,0
20240109,203100,31935,2285,2285,2285,2285,0
20240109,203000,31935,2285,2285,2285,2285,0
20240109,202900,31935,2285,2285,2285,2285,0
20240109,202800,31935,2285,2285,2285,2285,0
20240109,202700,31935,2285,2285,2285,2285,0
20240109,202600,31935,2285,2285,2285,2285,0
20240109,202500,31935,2285,2285,2285,2285,0
20240109,202400,31935,2285,2285,2285,2285,0
20240109,202300,31935,2285,2285,2285,2285,0
20240109,202200,31935,2285,2285,2285,2285,0
20240109,202100,31935,2285,2285,2285,2285,0
20240109,202000,31935,2285,2285,2285,2285,0
20240109,201900,31935,2285,2285,2285,2285,0
20240109,201800,31935,2285,2285,2285,2285,0
20240109,201700,31935,2285,2285,2285,2285,0
20240109,201600,31935,2285,2285,2285,2285,0
20240109,201500,31935,2285,2285,2285,2285,0
20240109,201400,31935,2285,2285,2285,2285,0
20240109,201300,31935,2285,2285,2285,2285,0
20240109,201200,31935,2285,2285,2285,2285,0
20240109,201100,31935,2285,2285,2285,2285,0
20240109,201000,31935,2285,2285,2285,2285,5
20240109,200900,31935,2285,2285,2285,2285,0
20240109,200800,31935,2285,2285,2285,2285,0
20240109,200700,31935,2285,2285,2285,2285,0
20240109,200600,31935,2285,2285,2285,2285,0
20240109,200500,31935,2285,2285,2285,2285,0
20240109,200400,31935,2285,2285,2285,2285,0
20240109,200300,31935,2285,2285,2285,2285,0
20240109,200200,31935,2285,2285,2285,2285,0
20240109,200100,31935,2285,2285,2285,2285,0
20240109,200000,31935,2285,2285,2285,2285,0
20240109,195900,31935,2285,2285,2285,2285,0
20240109,195800,31935,2285,2285,2285,2285,0
20240109,195700,31935,2285,2285,2285,2285,0
20240109,195600,31935,2285,2285,2285,2285,0
20240109,195500,31935,2285,2285,2285,2285,0
20240109,195400,31935,2285,2285,2285,2285,0
20240109,195300,31935,2285,2285,2285,2285,0
20240109,195200,31935,2285,2285,2285,2285,0
20240109,195100,31935,2285,2285,2285,2285,0
20240109,195000,31935,2285,2285,2285,2285,0
20240109,194900,31935,2285,2285,2285,2285,0
20240109,194800,31935,2285,2285,2285,2285,0
20240109,194700,31935,2285,2285,2285,2285,0
20240109,194600,31935,2285,2285,2285,2285,0
20240109,194500,31935,2285,2285,2285,2285,0
20240109,194400,31935,2285,2285,2285,2285,0
20240109,194300,31935,2285,2285,2285,2285,0
20240109,194200,31935,2285,2285,2285,2285,0
20240109,194100,31935,2285,2285,2285,2285,0
20240109,194000,31935,2285,2285,2285,2285,5
20240109,193900,31935,2285,2285,2285,2285,0
20240109,193800,31935,2285,2285,2285,2285,0
20240109,193700,31935,2285,2285,2285,2285,0
20240109,193600,31935,2285,2285,2285,2285,0
20240109,193500,31935,2285,2285,2285,2285,0
20240109,193400,31935,2285,2285,2285,2285,0
20240109,193300,31935,2285,2285,2285,2285,0
20240109,193200,31935,2285,2285,2285,2285,0
20240109,193100,31935,2285,2285,2285,2285,0
20240109,193000,31935,2285,2285,2285,2285,0
20240109,192900,31935,2285,2285,2285,2285,0
20240109,192800,31935,2285,2285,2285,2285,0
20240109,192700,31935,2285,2285,2285,2285,0
20240109,192600,31935,2285,2285,2285,2285,0
20240109,192500,31935,2285,2285,2285,2285,0
20240109,192400,31935,2285,2285,2285,2285,0
20240109,192300,31935,2285,2285,2285,2285,0
20240109,192200,31935,2285,2285,2285,2285,0
20240109,192100,31935,2285,2285,2285,2285,0
20240109,192000,31935,2285,2285,2285,2285,0
20240109,191900,31935,2285,2285,2285,2285,0
20240109,191800,31935,2285,2285,2285,2285,0
20240109,191700,31935,2285,2285,2285,2285,0
20240109,191600,31935,2285,2285,2285,2285,0
20240109,191500,31935,2285,2285,2285,2285,0
20240109,191400,31935,2285,2285,2285,2285,0
20240109,191300,31935,2285,2285,2285,2285,0
20240109,191200,31935,2285,2285,2285,2285,0
20240109,191100,31935,2285,2285,2285,2285,0
20240109,191000,31935,2285,2285,2285,2285,5
20240109,190900,31935,2285,2285,2285,2285,0
20240109,190800,31935,2285,2285,2285,2285,0
20240109,190700,31935,2285,2285,2285,2285,0
20240109,190600,31935,2285,2285,2285,2285,0
20240109,190500,31935,2285,2285,2285,2285,0
20240109,190400,31935,2285,2285,2285,2285,0
20240109,190300,31935,2285,2285,2285,2285,0
20240109,190200,31935,2285,2285,2285,2285,0
20240109,190100,31935,2285,2285,2285,2285,0
20240109,190000,31935,2285,2285,2285,2285,0
20240109,185900,31935,2285,2285,2285,2285,0
20240109,185800,31935,2285,2285,2285,2285,0
20240109,185700,31935,2285,2285,2285,2285,0
20240109,185600,31935,2285,2285,2285,2285,0
20240109,185500,31935,2285,2285,2285,2285,0
20240109,185400,31935,2285,2285,2285,2285,0
20240109,185300,31935,2285,2285,2285,2285,0
20240109,185200,31935,2285,2285,2285,2285,0
20240109,185100,31935,2285,2285,2285,2285,0
20240109,185000,31935,2285,2285,2285,2285,0
20240109,184900,31935,2285,2285,2285,2285,0
20240109,184800,31935,2285,2285,2285,2285,0
20240109,184700,31935,2285,2285,2285,2285,0
20240109,184600,31935,2285,2285,2285,2285,0
20240109,184500,31935,2285,2285,2285,2285,0
20240109,184400,31935,2285,2285,2285,2285,0
20240109,184300,31935,2285,2285,2285,2285,0
20240109,184200,31935,2285,2285,2285,2285,0
20240109,184100,31935,2285,2285,2285,2285,0
20240109,184000,31935,2285,2285,2285,2285,5
20240109,183900,31935,2285,2285,2285,2285,0
20240109,183800,31935,2285,2285,2285,2285,0
20240109,183700,31935,2285,2285,2285,2285,0
20240109,183600,31935,2285,2285,2285,2285,0
20240109,183500,31935,2285,2285,2285,2285,0
20240109,183400,31935,2285,2285,2285,2285,0
20240109,183300,31935,2285,2285,2285,2285,0
20240109,183200,31935,2285,2285,2285,2285,0
20240109,183100,31935,2285,2285,2285,2285,0
20240109,183000,31935,2285,2285,2285,2285,0
20240109,182900,31935,2285,2285,2285,2285,0
20240109,182800,31935,2285,2285,2285,2285,0
20240109,182700,31935,2285,2285,2285,2285,0
20240109,182600,31935,2285,2285,2285,2285,0
20240109,182500,31935,2285,2285,2285,2285,0
20240109,182400,31935,2285,2285,2285,2285,0
20240109,182300,31935,2285,2285,2285,2285,0
20240109,182200,31935,2285,2285,2285,2285,0
20240109,182100,31935,2285,2285,2285,2285,0
20240109,182000,31935,2285,2285,2285,2285,0
20240109,181900,31935,2285,2285,2285,2285,0
20240109,181800,31935,2285,2285,2285,2285,0
20240109,181700,31935,2285,2285,2285,2285,0
20240109,181600,31935,2285,2285,2285,2285,0
20240109,181500,31935,2285,2285,2285,2285,0
20240109,181400,31935,2285,2285,2285,2285,0
20240109,181300,31935,2285,2285,2285,2285,0
20240109,181200,31935,2285,2285,2285,2285,0
20240109,181100,31935,2285,2285,2285,2285,0
20240109,181000,31935,2285,2285,2285,2285,5
20240109,180900,31935,2285,2285,2285,2285,0
20240109,180800,31935,2285,2285,2285,2285,0
20240109,180700,31935,2285,2285,2285,2285,0
20240109,180600,31935,2285,2285,2285,2285,0
20240109,180500,31935,2285,2285,2285,2285,0
20240109,180400,31935,2285,2285,2285,2285,0
20240109,180300,31935,2285,2285,2285,2285,0
20240109,180200,31935,2285,2285,2285,2285,0
20240109,180100,31935,2285,2285,2285,2285,0
20240109,180000,31935,2285,2285,2285,2285,0
20240109,175900,31935,2285,2285,2285,2285,0
20240109,175800,31935,2285,2285,2285,2285,0
20240109,175700,31935,2285,2285,2285,2285,0
20240109,175600,31935,2285,2285,2285,2285,0
20240109,175500,31935,2285,2285,2285,2285,0
20240109,175400,31935,2285,2285,2285,2285,0
20240109,175300,31935,2285,2285,2285,2285,0
20240109,175200,31935,2285,2285,2285,2285,0
20240109,175100,31935,2285,2285,2285,2285,0
20240109,175000,31935,2285,2285,2285,2285,0
20240109,174900,31935,2285,2285,2285,2285,0
20240109,174800,31935,2285,2285,2285,2285,0
20240109,174700,31935,2285,2285,2285,2285,0
20240109,174600,31935,2285,2285,2285,2285,0
20240109,174500,31935,2285,2285,2285,2285,0
20240109,174400,31935,2285,2285,2285,2285,0
20240109,174300,31935,2285,2285,2285,2285,0
20240109,174200,31935,2285,2285,2285,2285,0
20240109,174100,31935,2285,2285,2285,2285,0
20240109,174000,31935,2285,2285,2285,2285,5
20240109,173900,31935,2285,2285,2285,2285,0
20240109,173800,31935,2285,2285,2285,2285,0
20240109,173700,31935,2285,2285,2285,2285,0
20240109,173600,31935,2285,2285,2285,2285,0
20240109,173500,31935,2285,2285,2285,2285,0
20240109,173400,31935,2285,2285,2285,2285,0
20240109,173300,31935,2285,2285,2285,2285,0
20240109,173200,31935,2285,2285,2285,2285,0
20240109,173100,31935,2285,2285,2285,2285,0
20240109,173000,31935,2285,2285,2285,2285,0
20240109,172900,31935,2285,2285,2285,2285,0
20240109,172800,31935,2285,2285,2285,2285,0
20240109,172700,31935,2285,2285,2285,2285,0
20240109,172600,31935,2285,2285,2285,2285,0
20240109,172500,31935,2285,2285,2285,2285,0
20240109,172400,31935,2285,2285,2285,2285,0
20240109,172300,31935,2285,2285,2285,2285,0
20240109,172200,31935,2285,2285,2285,2285,0
20240109,172100,31935,2285,2285,2285,2285,0
20240109,172000,31935,2285,2285,2285,2285,0
20240109,171900,31935,2285,2285,2285,2285,0
20240109,171800,31935,2285,2285,2285,2285,0
20240109,171700,31935,2285,2285,2285,2285,0
20240109,171600,31935,2285,2285,2285,2285,0
20240109,171500,31935,2285,2285,2285,2285,0
20240109,171400,31935,2285,2285,2285,2285,0
20240109,171300,31935,2285,2285,2285,2285,0
20240109,171200,31935,2285,2285,2285,2285,0
20240109,171100,31935,2285,2285,2285,2285,0
20240109,171000,31935,2285,2285,2285,2285,5
20240109,170900,31935,2285,2285,2285,2285,0
20240109,170800,31935,2285,2285,2285,2285,0
20240109,170700,31935,2285,2285,2285,2285,0
20240109,170600,31935,2285,2285,2285,2285,0
20240109,170500,31935,2285,2285,2285,2285,0
20240109,170400,31935,2285,2285,2285,2285,0
20240109,170300,31935,2285,2285,2285,2285,0
20240109,170200,31935,2285,2285,2285,2285,0
20240109,170100,31935,2285,2285,2285,2285,0
20240109,170000,31935,2285,2285,2285,2285,0
20240109,165900,31935,2285,2285,2285,2285,0
20240109,165800,31935,2285,2285,2285,2285,0
20240109,165700,31935,2285,2285,2285,2285,0
20240109,165600,31935,2285,2285,2285,2285,0
20240109,165500,31935,2285,2285,2285,2285,0
20240109,165400,31935,2285,2285,2285,2285,0
20240109,165300,31935,2285,2285,2285,2285,0
20240109,165200,31935,2285,2285,2285,2285,0
20240109,165100,31935,2285,2285,2285,2285,0
20240109,165000,31935,2285,2285,2285,2285,0
20240109,164900,31935,2285,2285,2285,2285,0
20240109,164800,31935,2285,2285,2285,2285,0
20240109,164700,31935,2285,2285,2285,2285,0
20240109,164600,31935,2285,2285,2285,2285,0
20240109,164500,31935,2285,2285,2285,2285,0
20240109,164400,31935,2285,2285,2285,2285,0
20240109,164300,31935,2285,2285,2285,2285,0
20240109,164200,31935,2285,2285,2285,2285,0
20240109,164100,31935,2285,2285,2285,2285,0
20240109,164000,31935,2285,2285,2285,2285,5
20240109,163900,31935,2285,2285,2285,2285,0
20240109,163800,31935,2285,2285,2285,2285,0
20240109,163700,31935,2285,2285,2285,2285,0
20240109,163600,31935,2285,2285,2285,2285,0
20240109,163500,31935,2285,2285,2285,2285,0
20240109,163400,31935,2285,2285,2285,2285,0
20240109,163300,31935,2285,2285,2285,2285,0
20240109,163200,31935,2285,2285,2285,2285,0
20240109,163100,31935,2285,2285,2285,2285,0
20240109,163000,31935,2285,2285,2285,2285,0
20240109,162900,31935,2285,2285,2285,2285,0
20240109,162800,31935,2285,2285,2285,2285,0
20240109,162700,31935,2285,2285,2285,2285,0
20240109,162600,31935,2285,2285,2285,2285,0
20240109,162500,31935,2285,2285,2285,2285,0
20240109,162400,31935,2285,2285,2285,2285,0
20240109,162300,31935,2285,2285,2285,2285,0
20240109,162200,31935,2285,2285,2285,2285,0
20240109,162100,31935,2285,2285,2285,2285,0
20240109,162000,31935,2285,2285,2285,2285,0
20240109,161900,31935,2285,2285,2285,2285,0
20240109,161800,31935,2285,2285,2285,2285,0
20240109,161700,31935,2285,2285,2285,2285,0
20240109,161600,31935,2285,2285,2285,2285,0
20240109,161500,31935,2285,2285,2285,2285,0
20240109,161400,31935,2285,2285,2285,2285,0
20240109,161300,31935,2285,2285,2285,2285,0
20240109,161200,31935,2285,2285,2285,2285,0
20240109,161100,31935,2285,2285,2285,2285,0
20240109,161000,31935,2285,2285,2285,2285,5
20240109,160900,31935,2285,2285,2285,2285,0
20240109,160800,31935,2285,2285,2285,2285,0
20240109,160700,31935,2285,2285,2285,2285,0
20240109,160600,31935,2285,2285,2285,2285,0
20240109,160500,31935,2285,2285,2285,2285,0
20240109,160400,31935,2285,2285,2285,2285,0
20240109,160300,31935,2285,2285,2285,2285,0
20240109,160200,31935,2285,2285,2285,2285,0
20240109,160100,31935,2285,2285,2285,2285,0
20240109,160000,31935,2285,2285,2285,2285,0
20240109,155900,31935,2285,2285,2285,2285,0
20240109,155800,31935,2285,2285,2285,2285,0
20240109,155700,31935,2285,2285,2285,2285,0
20240109,155600,31935,2285,2285,2285,2285,0
20240109,155500,31935,2285,2285,2285,2285,0
20240109,155400,31935,2285,2285,2285,2285,0
20240109,155300,31935,2285,2285,2285,2285,0
20240109,155200,31935,2285,2285,2285,2285,0
20240109,155100,31935,2285,2285,2285,2285,0
20240109,155000,31935,2285,2285,2285,2285,0
20240109,154900,31935,2285,2285,2285,2285,0
20240109,154800,31935,2285,2285,2285,2285,0
20240109,154700,31935,2285,2285,2285,2285,0
20240109,154600,31935,2285,2285,2285,2285,0
20240109,154500,31935,2285,2285,2285,2285,0
20240109,154400,31935,2285,2285,2285,2285,0
20240109,154300,31935,2285,2285,2285,2285,0
20240109,154200,31935,2285,2285,2285,2285,0
20240109,154100,31935,2285,2285,2285,2285,0
20240109,154000,31935,2285,2285,2285,2285,5
20240109,153900,31935,2285,2285,2285,2285,0
20240109,153800,31935,2285,2285,2285,2285,0
20240109,153700,31935,2285,2285,2285,2285,0
20240109,153600,31935,2285,2285,2285,2285,0
20240109,153500,31935,2285,2285,2285,2285,0
20240109,153400,31935,2285,2285,2285,2285,0
20240109,153300,31935,2285,2285,2285,2285,0
20240109,153200,31935,2285,2285,2285,2285,0
20240109,153100,31935,2285,2285,2285,2285,0
20240109,153000,31935,2285,2285,2285,2285,5
20240109,152900,20510,2285,2285,2285,2285,0
20240109,152800,20510,2285,2285,2285,2285,0
20240109,152700,20510,2285,2285,2285,2285,0
20240109,152600,20510,2285,2285,2285,2285,0
20240109,152500,20510,2285,2285,2285,2285,0
20240109,152400,20510,2285,2285,2285,2285,0
20240109,152300,20510,2285,2285,2285,2285,0
20240109,152200,20510,2285,2285,2285,2285,0
20240109,152100,20510,2285,2285,2285,2285,0
20240109,152000,20510,2285,2285,2285,2285,0
20240109,151900,20510,2285,2285,2285,2285,0
20240109,151800,20510,2285,2285,2285,2285,0
20240109,151700,20510,2285,2285,2285,2285,0
20240109,151600,20510,2285,2285,2285,2285,0
20240109,151500,20510,2285,2285,2285,2285,0
20240109,151400,20510,2285,2285,2285,2285,0
20240109,151300,20510,2285,2285,2285,2285,0
20240109,151200,20510,2285,2285,2285,2285,0
20240109,151100,20510,2285,2285,2285,2285,0
20240109,151000,20510,2285,2285,2285,2285,0
20240109,150900,20510,2285,2285,2285,2285,0
20240109,150800,20510,2285,2285,2285,2285,0
20240109,150700,20510,2285,2285,2285,2285,0
20240109,150600,20510,2285,2285,2285,2285,0
20240109,150500,20510,2285,2285,2285,2285,0
20240109,150400,20510,2285,2285,2285,2285,0
20240109,150300,20510,2285,2285,2285,2285,0
20240109,150200,20510,2285,2285,2285,2285,0
20240109,150100,20510,2285,2285,2285,2285,0
20240109,150000,20510,2285,2285,2285,2285,0
20240109,145900,20510,2285,2285,2285,2285,0
20240109,145800,20510,2285,2285,2285,2285,0
20240109,145700,20510,2285,2285,2285,2285,0
20240109,145600,20510,2285,2285,2285,2285,0
20240109,145500,20510,2285,2285,2285,2285,0
20240109,145400,20510,2285,2285,2285,2285,0
20240109,145300,20510,2285,2285,2285,2285,0
20240109,145200,20510,2285,2285,2285,2285,0
20240109,145100,20510,2285,2285,2285,2285,0
20240109,145000,20510,2285,2285,2285,2285,0
20240109,144900,20510,2285,2285,2285,2285,0
20240109,144800,20510,2285,2285,2285,2285,0
20240109,144700,20510,2285,2285,2285,2285,0
20240109,144600,20510,2285,2285,2285,2285,0
20240109,144500,20510,2285,2285,2285,2285,0
20240109,144400,20510,2285,2285,2285,2285,0
20240109,144300,20510,2285,2285,2285,2285,0
20240109,144200,20510,2285,2285,2285,2285,0
20240109,144100,20510,2285,2285,2285,2285,0
20240109,144000,20510,2285,2285,2285,2285,0
20240109,143900,20510,2285,2285,2285,2285,0
20240109,143800,20510,2285,2285,2285,2285,0
20240109,143700,20510,2285,2285,2285,2285,0
20240109,143600,20510,2285,2285,2285,2285,0
20240109,143500,20510,2285,2285,2285,2285,0
20240109,143400,20510,2285,2285,2285,2285,0
20240109,143300,20510,2285,2285,2285,2285,0
20240109,143200,20510,2285,2285,2285,2285,0
20240109,143100,20510,2285,2285,2285,2285,0
20240109,143000,20510,2285,2285,2285,2285,0
20240109,142900,20510,2285,2285,2285,2285,0
20240109,142800,20510,2285,2285,2285,2285,0
20240109,142700,20510,2285,2285,2285,2285,0
20240109,142600,20510,2285,2285,2285,2285,0
20240109,142500,20510,2285,2285,2285,2285,0
20240109,142400,20510,2285,2285,2285,2285,0
20240109,142300,20510,2285,2285,2285,2285,0
20240109,142200,20510,2285,2285,2285,2285,0
20240109,142100,20510,2285,2285,2285,2285,0
20240109,142000,20510,2285,2285,2285,2285,0
20240109,141900,20510,2285,2285,2285,2285,0
20240109,141800,20510,2285,2285,2285,2285,0
20240109,141700,20510,2285,2285,2285,2285,0
20240109,141600,20510,2285,2285,2285,2285,0
20240109,141500,20510,2285,2285,2285,2285,0
20240109,141400,20510,2285,2285,2285,2285,0
20240109,141300,20510,2285,2285,2285,2285,0
20240109,141200,20510,2285,2285,2285,2285,0
20240109,141100,20510,2285,2285,2285,2285,0
20240109,141000,20510,2285,2285,2285,2285,0
20240109,140900,20510,2285,2285,2285,2285,0
20240109,140800,20510,2285,2285,2285,2285,0
20240109,140700,20510,2285,2285,2285,2285,0
20240109,140600,20510,2285,2285,2285,2285,0
20240109,140500,20510,2285,2285,2285,2285,0
20240109,140400,20510,2285,2285,2285,2285,0
20240109,140300,20510,2285,2285,2285,2285,0
20240109,140200,20510,2285,2285,2285,2285,0
20240109,140100,20510,2285,2285,2285,2285,0
20240109,140000,20510,2285,2285,2285,2285,0
20240109,135900,20510,2285,2285,2285,2285,0
20240109,135800,20510,2285,2285,2285,2285,0
20240109,135700,20510,2285,2285,2285,2285,0
20240109,135600,20510,2285,2285,2285,2285,0
20240109,135500,20510,2285,2285,2285,2285,0
20240109,135400,20510,2285,2285,2285,2285,0
20240109,135300,20510,2285,2285,2285,2285,0
20240109,135200,20510,2285,2285,2285,2285,0
20240109,135100,20510,2285,2285,2285,2285,0
20240109,135000,20510,2285,2285,2285,2285,0
20240109,134900,20510,2285,2285,2285,2285,0
20240109,134800,20510,2285,2285,2285,2285,0
20240109,134700,20510,2285,2285,2285,2285,0
20240109,134600,20510,2285,2285,2285,2285,0
20240109,134500,20510,2285,2285,2285,2285,0
20240109,134400,20510,2285,2285,2285,2285,0
20240109,134300,20510,2285,2285,2285,2285,0
20240109,134200,20510,2285,2285,2285,2285,0
20240109,134100,20510,2285,2285,2285,2285,0
20240109,134000,20510,2285,2285,2285,2285,0
20240109,133900,20510,2285,2285,2285,2285,0
20240109,133800,20510,2285,2285,2285,2285,0
20240109,133700,20510,2285,2285,2285,2285,0
20240109,133600,20510,2285,2285,2285,2285,0
20240109,133500,20510,2285,2285,2285,2285,1
20240109,133400,18225,2300,2300,2300,2300,0
20240109,133300,18225,2300,2300,2300,2300,0
20240109,133200,18225,2300,2300,2300,2300,0
20240109,133100,18225,2300,2300,2300,2300,0
20240109,133000,18225,2300,2300,2300,2300,0
20240109,132900,18225,2300,2300,2300,2300,0
20240109,132800,18225,2300,2300,2300,2300,0
20240109,132700,18225,2300,2300,2300,2300,0
20240109,132600,18225,2300,2300,2300,2300,0
20240109,132500,18225,2300,2300,2300,2300,0
20240109,132400,18225,2300,2300,2300,2300,0
20240109,132300,18225,2300,2300,2300,2300,0
20240109,132200,18225,2300,2300,2300,2300,0
20240109,132100,18225,2300,2300,2300,2300,0
20240109,132000,18225,2300,2300,2300,2300,0
20240109,131900,18225,2300,2300,2300,2300,0
20240109,131800,18225,2300,2300,2300,2300,0
20240109,131700,18225,2300,2300,2300,2300,0
20240109,131600,18225,2300,2300,2300,2300,0
20240109,131500,18225,2300,2300,2300,2300,0
20240109,131400,18225,2300,2300,2300,2300,0
20240109,131300,18225,2300,2300,2300,2300,0
20240109,131200,18225,2300,2300,2300,2300,0
20240109,131100,18225,2300,2300,2300,2300,1
20240109,131000,15925,2055,2055,2055,2055,0
20240109,130900,15925,2055,2055,2055,2055,0
20240109,130800,15925,2055,2055,2055,2055,0
20240109,130700,15925,2055,2055,2055,2055,0
20240109,130600,15925,2055,2055,2055,2055,1
20240109,130500,13870,2300,2300,2300,2300,0
20240109,130400,13870,2300,2300,2300,2300,0
20240109,130300,13870,2300,2300,2300,2300,0
20240109,130200,13870,2300,2300,2300,2300,0
20240109,130100,13870,2300,2300,2300,2300,0
20240109,130000,13870,2300,2300,2300,2300,0
20240109,125900,13870,2300,2300,2300,2300,0
20240109,125800,13870,2300,2300,2300,2300,0
20240109,125700,13870,2300,2300,2300,2300,0
20240109,125600,13870,2300,2300,2300,2300,0
20240109,125500,13870,2300,2300,2300,2300,0
20240109,125400,13870,2300,2300,2300,2300,0
20240109,125300,13870,2300,2300,2300,2300,0
20240109,125200,13870,2300,2300,2300,2300,0
20240109,125100,13870,2300,2300,2300,2300,0
20240109,125000,13870,2300,2300,2300,2300,0
20240109,124900,13870,2300,2300,2300,2300,0
20240109,124800,13870,2300,2300,2300,2300,0
20240109,124700,13870,2300,2300,2300,2300,0
20240109,124600,13870,2300,2300,2300,2300,1
20240109,124500,11570,2310,2310,2310,2310,0
20240109,124400,11570,2310,2310,2310,2310,0
20240109,124300,11570,2310,2310,2310,2310,0
20240109,124200,11570,2310,2310,2310,2310,0
20240109,124100,11570,2310,2310,2310,2310,0
20240109,124000,11570,2310,2310,2310,2310,0
20240109,123900,11570,2310,2310,2310,2310,0
20240109,123800,11570,2310,2310,2310,2310,0
20240109,123700,11570,2310,2310,2310,2310,0
20240109,123600,11570,2310,2310,2310,2310,0
20240109,123500,11570,2310,2310,2310,2310,0
20240109,123400,11570,2310,2310,2310,2310,0
20240109,123300,11570,2310,2310,2310,2310,0
20240109,123200,11570,2310,2310,2310,2310,0
20240109,123100,11570,2310,2310,2310,2310,0
20240109,123000,11570,2310,2310,2310,2310,0
20240109,122900,11570,2310,2310,2310,2310,0
20240109,122800,11570,2310,2310,2310,2310,0
20240109,122700,11570,2310,2310,2310,2310,0
20240109,122600,11570,2310,2310,2310,2310,0
20240109,122500,11570,2310,2310,2310,2310,0
20240109,122400,11570,2310,2310,2310,2310,0
20240109,122300,11570,2310,2310,2310,2310,0
20240109,122200,11570,2310,2310,2310,2310,0
20240109,122100,11570,2310,2310,2310,2310,0
20240109,122000,11570,2310,2310,2310,2310,0
20240109,121900,11570,2310,2310,2310,2310,0
20240109,121800,11570,2310,2310,2310,2310,0
20240109,121700,11570,2310,2310,2310,2310,0
20240109,121600,11570,2310,2310,2310,2310,0
20240109,121500,11570,2310,2310,2310,2310,0
20240109,121400,11570,2310,2310,2310,2310,0
20240109,121300,11570,2310,2310,2310,2310,0
20240109,121200,11570,2310,2310,2310,2310,0
20240109,121100,11570,2310,2310,2310,2310,0
20240109,121000,11570,2310,2310,2310,2310,0
20240109,120900,11570,2310,2310,2310,2310,0
20240109,120800,11570,2310,2310,2310,2310,0
20240109,120700,11570,2310,2310,2310,2310,0
20240109,120600,11570,2310,2310,2310,2310,0
20240109,120500,11570,2310,2310,2310,2310,0
20240109,120400,11570,2310,2310,2310,2310,0
20240109,120300,11570,2310,2310,2310,2310,0
20240109,120200,11570,2310,2310,2310,2310,0
20240109,120100,11570,2310,2310,2310,2310,0
20240109,120000,11570,2310,2310,2310,2310,0
20240109,115900,11570,2310,2310,2310,2310,0
20240109,115800,11570,2310,2310,2310,2310,0
20240109,115700,11570,2310,2310,2310,2310,0
20240109,115600,11570,2310,2310,2310,2310,0
20240109,115500,11570,2310,2310,2310,2310,0
20240109,115400,11570,2310,2310,2310,2310,0
20240109,115300,11570,2310,2310,2310,2310,0
20240109,115200,11570,2310,2310,2310,2310,0
20240109,115100,11570,2310,2310,2310,2310,0
20240109,115000,11570,2310,2310,2310,2310,0
20240109,114900,11570,2310,2310,2310,2310,0
20240109,114800,11570,2310,2310,2310,2310,0
20240109,114700,11570,2310,2310,2310,2310,0
20240109,114600,11570,2310,2310,2310,2310,0
20240109,114500,11570,2310,2310,2310,2310,0
20240109,114400,11570,2310,2310,2310,2310,0
20240109,114300,11570,2310,2310,2310,2310,0
20240109,114200,11570,2310,2310,2310,2310,0
20240109,114100,11570,2310,2310,2310,2310,0
20240109,114000,11570,2310,2310,2310,2310,0
20240109,113900,11570,2310,2310,2310,2310,0
20240109,113800,11570,2310,2310,2310,2310,0
20240109,113700,11570,2310,2310,2310,2310,0
20240109,113600,11570,2310,2310,2310,2310,0
20240109,113500,11570,2310,2310,2310,2310,0
20240109,113400,11570,2310,2310,2310,2310,0
20240109,113300,11570,2310,2310,2310,2310,0
20240109,113200,11570,2310,2310,2310,2310,0
20240109,113100,11570,2310,2310,2310,2310,0
20240109,113000,11570,2310,2310,2310,2310,0
20240109,112900,11570,2310,2310,2310,2310,0
20240109,112800,11570,2310,2310,2310,2310,0
20240109,112700,11570,2310,2310,2310,2310,0
20240109,112600,11570,2310,2310,2310,2310,0
20240109,112500,11570,2310,2310,2310,2310,0
20240109,112400,11570,2310,2310,2310,2310,0
20240109,112300,11570,2310,2310,2310,2310,0
20240109,112200,11570,2310,2310,2310,2310,0
20240109,112100,11570,2310,2310,2310,2310,0
20240109,112000,11570,2310,2310,2310,2310,4
20240109,111900,2330,2330,2330,2330,2330,0
20240109,111800,2330,2330,2330,2330,2330,0
20240109,111700,2330,2330,2330,2330,2330,0
20240109,111600,2330,2330,2330,2330,2330,0
20240109,111500,2330,2330,2330,2330,2330,0
20240109,111400,2330,2330,2330,2330,2330,0
20240109,111300,2330,2330,2330,2330,2330,0
20240109,111200,2330,2330,2330,2330,2330,0
20240109,111100,2330,2330,2330,2330,2330,0
20240109,111000,2330,2330,2330,2330,2330,0
20240109,110900,2330,2330,2330,2330,2330,0
20240109,110800,2330,2330,2330,2330,2330,0
20240109,110700,2330,2330,2330,2330,2330,0
20240109,110600,2330,2330,2330,2330,2330,0
20240109,110500,2330,2330,2330,2330,2330,0
20240109,110400,2330,2330,2330,2330,2330,0
20240109,110300,2330,2330,2330,2330,2330,0
20240109,110200,2330,2330,2330,2330,2330,0
20240109,110100,2330,2330,2330,2330,2330,0
20240109,110000,2330,2330,2330,2330,2330,0
20240109,105900,2330,2330,2330,2330,2330,0
20240109,105800,2330,2330,2330,2330,2330,0
20240109,105700,2330,2330,2330,2330,2330,0
20240109,105600,2330,2330,2330,2330,2330,0
20240109,105500,2330,2330,2330,2330,2330,0
20240109,105400,2330,2330,2330,2330,2330,0
20240109,105300,2330,2330,2330,2330,2330,0
20240109,105200,2330,2330,2330,2330,2330,0
20240109,105100,2330,2330,2330,2330,2330,0
20240109,105000,2330,2330,2330,2330,2330,0
20240109,104900,2330,2330,2330,2330,2330,0
20240109,104800,2330,2330,2330,2330,2330,0
20240109,104700,2330,2330,2330,2330,2330,0
20240109,104600,2330,2330,2330,2330,2330,0
20240109,104500,2330,2330,2330,2330,2330,0
20240109,104400,2330,2330,2330,2330,2330,0
20240109,104300,2330,2330,2330,2330,2330,0
20240109,104200,2330,2330,2330,2330,2330,0
20240109,104100,2330,2330,2330,2330,2330,0
20240109,104000,2330,2330,2330,2330,2330,0
20240109,103900,2330,2330,2330,2330,2330,0
20240109,103800,2330,2330,2330,2330,2330,0
20240109,103700,2330,2330,2330,2330,2330,0
20240109,103600,2330,2330,2330,2330,2330,0
20240109,103500,2330,2330,2330,2330,2330,0
20240109,103400,2330,2330,2330,2330,2330,0
20240109,103300,2330,2330,2330,2330,2330,0
20240109,103200,2330,2330,2330,2330,2330,0
20240109,103100,2330,2330,2330,2330,2330,0
20240109,103000,2330,2330,2330,2330,2330,0
20240109,102900,2330,2330,2330,2330,2330,0
20240109,102800,2330,2330,2330,2330,2330,0
20240109,102700,2330,2330,2330,2330,2330,0
20240109,102600,2330,2330,2330,2330,2330,0
20240109,102500,2330,2330,2330,2330,2330,0
20240109,102400,2330,2330,2330,2330,2330,0
20240109,102300,2330,2330,2330,2330,2330,0
20240109,102200,2330,2330,2330,2330,2330,0
20240109,102100,2330,2330,2330,2330,2330,0
20240109,102000,2330,2330,2330,2330,2330,0
20240109,101900,2330,2330,2330,2330,2330,0
20240109,101800,2330,2330,2330,2330,2330,0
20240109,101700,2330,2330,2330,2330,2330,0
20240109,101600,2330,2330,2330,2330,2330,0
20240109,101500,2330,2330,2330,2330,2330,0
20240109,101400,2330,2330,2330,2330,2330,0
20240109,101300,2330,2330,2330,2330,2330,0
20240109,101200,2330,2330,2330,2330,2330,0
20240109,101100,2330,2330,2330,2330,2330,0
20240109,101000,2330,2330,2330,2330,2330,0
20240109,100900,2330,2330,2330,2330,2330,0
20240109,100800,2330,2330,2330,2330,2330,0
20240109,100700,2330,2330,2330,2330,2330,0
20240109,100600,2330,2330,2330,2330,2330,0
20240109,100500,2330,2330,2330,2330,2330,0
20240109,100400,2330,2330,2330,2330,2330,0
20240109,100300,2330,2330,2330,2330,2330,0
20240109,100200,2330,2330,2330,2330,2330,0
20240109,100100,2330,2330,2330,2330,2330,0
20240109,100000,2330,2330,2330,2330,2330,0
20240109,095900,2330,2330,2330,2330,2330,0
20240109,095800,2330,2330,2330,2330,2330,0
20240109,095700,2330,2330,2330,2330,2330,0
20240109,095600,2330,2330,2330,2330,2330,0
20240109,095500,2330,2330,2330,2330,2330,0
20240109,095400,2330,2330,2330,2330,2330,0
20240109,095300,2330,2330,2330,2330,2330,0
20240109,095200,2330,2330,2330,2330,2330,0
20240109,095100,2330,2330,2330,2330,2330,0
20240109,095000,2330,2330,2330,2330,2330,0
20240109,094900,2330,2330,2330,2330,2330,0
20240109,094800,2330,2330,2330,2330,2330,0
20240109,094700,2330,2330,2330,2330,2330,0
20240109,094600,2330,2330,2330,2330,2330,0
20240109,094500,2330,2330,2330,2330,2330,0
20240109,094400,2330,2330,2330,2330,2330,0
20240109,094300,2330,2330,2330,2330,2330,0
20240109,094200,2330,2330,2330,2330,2330,0
20240109,094100,2330,2330,2330,2330,2330,0
20240109,094000,2330,2330,2330,2330,2330,0
20240109,093900,2330,2330,2330,2330,2330,0
20240109,093800,2330,2330,2330,2330,2330,0
20240109,093700,2330,2330,2330,2330,2330,0
20240109,093600,2330,2330,2330,2330,2330,0
20240109,093500,2330,2330,2330,2330,2330,0
20240109,093400,2330,2330,2330,2330,2330,0
20240109,093300,2330,2330,2330,2330,2330,0
20240109,093200,2330,2330,2330,2330,2330,0
20240109,093100,2330,2330,2330,2330,2330,0
20240109,093000,2330,2330,2330,2330,2330,0
20240109,092900,2330,2330,2330,2330,2330,0
20240109,092800,2330,2330,2330,2330,2330,0
20240109,092700,2330,2330,2330,2330,2330,0
20240109,092600,2330,2330,2330,2330,2330,0
20240109,092500,2330,2330,2330,2330,2330,0
20240109,092400,2330,2330,2330,2330,2330,0
20240109,092300,2330,2330,2330,2330,2330,0
20240109,092200,2330,2330,2330,2330,2330,0
20240109,092100,2330,2330,2330,2330,2330,0
20240109,092000,2330,2330,2330,2330,2330,0
20240109,091900,2330,2330,2330,2330,2330,0
20240109,091800,2330,2330,2330,2330,2330,0
20240109,091700,2330,2330,2330,2330,2330,0
20240109,091600,2330,2330,2330,2330,2330,0
20240109,091500,2330,2330,2330,2330,2330,0
20240109,091400,2330,2330,2330,2330,2330,0
20240109,091300,2330,2330,2330,2330,2330,0
20240109,091200,2330,2330,2330,2330,2330,0
20240109,091100,2330,2330,2330,2330,2330,0
20240109,091000,2330,2330,2330,2330,2330,0
20240109,090900,2330,2330,2330,2330,2330,0
20240109,090800,2330,2330,2330,2330,2330,0
20240109,090700,2330,2330,2330,2330,2330,0
20240109,090600,2330,2330,2330,2330,2330,0
20240109,090500,2330,2330,2330,2330,2330,0
20240109,090400,2330,2330,2330,2330,2330,0
20240109,090300,2330,2330,2330,2330,2330,0
20240109,090200,2330,2330,2330,2330,2330,0
20240109,090100,2330,2330,2330,2330,2330,0
20240109,090000,2330,2330,2330,2330,2330,1