KissMeData/033290/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,191600,0,5730,5730,5730,5730,0
20240103,191500,0,5730,5730,5730,5730,0
20240103,191400,0,5730,5730,5730,5730,0
20240103,191300,0,5730,5730,5730,5730,0
20240103,191200,0,5730,5730,5730,5730,0
20240103,191100,0,5730,5730,5730,5730,0
20240103,191000,0,5730,5730,5730,5730,0
20240103,190900,0,5730,5730,5730,5730,0
20240103,190800,0,5730,5730,5730,5730,0
20240103,190700,0,5730,5730,5730,5730,0
20240103,190600,0,5730,5730,5730,5730,0
20240103,190500,0,5730,5730,5730,5730,0
20240103,190400,0,5730,5730,5730,5730,0
20240103,190300,0,5730,5730,5730,5730,0
20240103,190200,0,5730,5730,5730,5730,0
20240103,190100,0,5730,5730,5730,5730,0
20240103,190000,0,5730,5730,5730,5730,0
20240103,185900,0,5730,5730,5730,5730,0
20240103,185800,0,5730,5730,5730,5730,0
20240103,185700,0,5730,5730,5730,5730,0
20240103,185600,0,5730,5730,5730,5730,0
20240103,185500,0,5730,5730,5730,5730,0
20240103,185400,0,5730,5730,5730,5730,0
20240103,185300,0,5730,5730,5730,5730,0
20240103,185200,0,5730,5730,5730,5730,0
20240103,185100,0,5730,5730,5730,5730,0
20240103,185000,0,5730,5730,5730,5730,0
20240103,184900,0,5730,5730,5730,5730,0
20240103,184800,0,5730,5730,5730,5730,0
20240103,184700,0,5730,5730,5730,5730,0
20240103,184600,0,5730,5730,5730,5730,0
20240103,184500,0,5730,5730,5730,5730,0
20240103,184400,0,5730,5730,5730,5730,0
20240103,184300,0,5730,5730,5730,5730,0
20240103,184200,0,5730,5730,5730,5730,0
20240103,184100,0,5730,5730,5730,5730,0
20240103,184000,0,5730,5730,5730,5730,0
20240103,183900,0,5730,5730,5730,5730,0
20240103,183800,0,5730,5730,5730,5730,0
20240103,183700,0,5730,5730,5730,5730,0
20240103,183600,0,5730,5730,5730,5730,0
20240103,183500,0,5730,5730,5730,5730,0
20240103,183400,0,5730,5730,5730,5730,0
20240103,183300,0,5730,5730,5730,5730,0
20240103,183200,0,5730,5730,5730,5730,0
20240103,183100,0,5730,5730,5730,5730,0
20240103,183000,0,5730,5730,5730,5730,0
20240103,182900,0,5730,5730,5730,5730,0
20240103,182800,0,5730,5730,5730,5730,0
20240103,182700,0,5730,5730,5730,5730,0
20240103,182600,0,5730,5730,5730,5730,0
20240103,182500,0,5730,5730,5730,5730,0
20240103,182400,0,5730,5730,5730,5730,0
20240103,182300,0,5730,5730,5730,5730,0
20240103,182200,0,5730,5730,5730,5730,0
20240103,182100,0,5730,5730,5730,5730,0
20240103,182000,0,5730,5730,5730,5730,0
20240103,181900,0,5730,5730,5730,5730,0
20240103,181800,0,5730,5730,5730,5730,0
20240103,181700,0,5730,5730,5730,5730,0
20240103,181600,0,5730,5730,5730,5730,0
20240103,181500,0,5730,5730,5730,5730,0
20240103,181400,0,5730,5730,5730,5730,0
20240103,181300,0,5730,5730,5730,5730,0
20240103,181200,0,5730,5730,5730,5730,0
20240103,181100,0,5730,5730,5730,5730,0
20240103,181000,0,5730,5730,5730,5730,0
20240103,180900,0,5730,5730,5730,5730,0
20240103,180800,0,5730,5730,5730,5730,0
20240103,180700,0,5730,5730,5730,5730,0
20240103,180600,0,5730,5730,5730,5730,0
20240103,180500,0,5730,5730,5730,5730,0
20240103,180400,0,5730,5730,5730,5730,0
20240103,180300,0,5730,5730,5730,5730,0
20240103,180200,0,5730,5730,5730,5730,0
20240103,180100,0,5730,5730,5730,5730,0
20240103,180000,0,5730,5730,5730,5730,0
20240103,175900,0,5730,5730,5730,5730,0
20240103,175800,0,5730,5730,5730,5730,0
20240103,175700,0,5730,5730,5730,5730,0
20240103,175600,0,5730,5730,5730,5730,0
20240103,175500,0,5730,5730,5730,5730,0
20240103,175400,0,5730,5730,5730,5730,0
20240103,175300,0,5730,5730,5730,5730,0
20240103,175200,0,5730,5730,5730,5730,0
20240103,175100,0,5730,5730,5730,5730,0
20240103,175000,0,5730,5730,5730,5730,0
20240103,174900,0,5730,5730,5730,5730,0
20240103,174800,0,5730,5730,5730,5730,0
20240103,174700,0,5730,5730,5730,5730,0
20240103,174600,0,5730,5730,5730,5730,0
20240103,174500,0,5730,5730,5730,5730,0
20240103,174400,0,5730,5730,5730,5730,0
20240103,174300,0,5730,5730,5730,5730,0
20240103,174200,0,5730,5730,5730,5730,0
20240103,174100,0,5730,5730,5730,5730,0
20240103,174000,0,5730,5730,5730,5730,0
20240103,173900,0,5730,5730,5730,5730,0
20240103,173800,0,5730,5730,5730,5730,0
20240103,173700,0,5730,5730,5730,5730,0
20240103,173600,0,5730,5730,5730,5730,0
20240103,173500,0,5730,5730,5730,5730,0
20240103,173400,0,5730,5730,5730,5730,0
20240103,173300,0,5730,5730,5730,5730,0
20240103,173200,0,5730,5730,5730,5730,0
20240103,173100,0,5730,5730,5730,5730,0
20240103,173000,0,5730,5730,5730,5730,0
20240103,172900,0,5730,5730,5730,5730,0
20240103,172800,0,5730,5730,5730,5730,0
20240103,172700,0,5730,5730,5730,5730,0
20240103,172600,0,5730,5730,5730,5730,0
20240103,172500,0,5730,5730,5730,5730,0
20240103,172400,0,5730,5730,5730,5730,0
20240103,172300,0,5730,5730,5730,5730,0
20240103,172200,0,5730,5730,5730,5730,0
20240103,172100,0,5730,5730,5730,5730,0
20240103,172000,0,5730,5730,5730,5730,0
20240103,171900,0,5730,5730,5730,5730,0
20240103,171800,0,5730,5730,5730,5730,0
20240103,171700,0,5730,5730,5730,5730,0
20240103,171600,0,5730,5730,5730,5730,0
20240103,171500,0,5730,5730,5730,5730,0
20240103,171400,0,5730,5730,5730,5730,0
20240103,171300,0,5730,5730,5730,5730,0
20240103,171200,0,5730,5730,5730,5730,0
20240103,171100,0,5730,5730,5730,5730,0
20240103,171000,0,5730,5730,5730,5730,0
20240103,170900,0,5730,5730,5730,5730,0
20240103,170800,0,5730,5730,5730,5730,0
20240103,170700,0,5730,5730,5730,5730,0
20240103,170600,0,5730,5730,5730,5730,0
20240103,170500,0,5730,5730,5730,5730,0
20240103,170400,0,5730,5730,5730,5730,0
20240103,170300,0,5730,5730,5730,5730,0
20240103,170200,0,5730,5730,5730,5730,0
20240103,170100,0,5730,5730,5730,5730,0
20240103,170000,0,5730,5730,5730,5730,0
20240103,165900,0,5730,5730,5730,5730,0
20240103,165800,0,5730,5730,5730,5730,0
20240103,165700,0,5730,5730,5730,5730,0
20240103,165600,0,5730,5730,5730,5730,0
20240103,165500,0,5730,5730,5730,5730,0
20240103,165400,0,5730,5730,5730,5730,0
20240103,165300,0,5730,5730,5730,5730,0
20240103,165200,0,5730,5730,5730,5730,0
20240103,165100,0,5730,5730,5730,5730,0
20240103,165000,0,5730,5730,5730,5730,0
20240103,164900,0,5730,5730,5730,5730,0
20240103,164800,0,5730,5730,5730,5730,0
20240103,164700,0,5730,5730,5730,5730,0
20240103,164600,0,5730,5730,5730,5730,0
20240103,164500,0,5730,5730,5730,5730,0
20240103,164400,0,5730,5730,5730,5730,0
20240103,164300,0,5730,5730,5730,5730,0
20240103,164200,0,5730,5730,5730,5730,0
20240103,164100,0,5730,5730,5730,5730,0
20240103,164000,0,5730,5730,5730,5730,0
20240103,163900,0,5730,5730,5730,5730,0
20240103,163800,0,5730,5730,5730,5730,0
20240103,163700,0,5730,5730,5730,5730,0
20240103,163600,0,5730,5730,5730,5730,0
20240103,163500,0,5730,5730,5730,5730,0
20240103,163400,0,5730,5730,5730,5730,0
20240103,163300,0,5730,5730,5730,5730,0
20240103,163200,0,5730,5730,5730,5730,0
20240103,163100,0,5730,5730,5730,5730,0
20240103,163000,0,5730,5730,5730,5730,0
20240103,162900,0,5730,5730,5730,5730,0
20240103,162800,0,5730,5730,5730,5730,0
20240103,162700,0,5730,5730,5730,5730,0
20240103,162600,0,5730,5730,5730,5730,0
20240103,162500,0,5730,5730,5730,5730,0
20240103,162400,0,5730,5730,5730,5730,0
20240103,162300,0,5730,5730,5730,5730,0
20240103,162200,0,5730,5730,5730,5730,0
20240103,162100,0,5730,5730,5730,5730,0
20240103,162000,0,5730,5730,5730,5730,0
20240103,161900,0,5730,5730,5730,5730,0
20240103,161800,0,5730,5730,5730,5730,0
20240103,161700,0,5730,5730,5730,5730,0
20240103,161600,0,5730,5730,5730,5730,0
20240103,161500,0,5730,5730,5730,5730,0
20240103,161400,0,5730,5730,5730,5730,0
20240103,161300,0,5730,5730,5730,5730,0
20240103,161200,0,5730,5730,5730,5730,0
20240103,161100,0,5730,5730,5730,5730,0
20240103,161000,0,5730,5730,5730,5730,0
20240103,160900,0,5730,5730,5730,5730,0
20240103,160800,0,5730,5730,5730,5730,0
20240103,160700,0,5730,5730,5730,5730,0
20240103,160600,0,5730,5730,5730,5730,0
20240103,160500,0,5730,5730,5730,5730,0
20240103,160400,0,5730,5730,5730,5730,0
20240103,160300,0,5730,5730,5730,5730,0
20240103,160200,0,5730,5730,5730,5730,0
20240103,160100,0,5730,5730,5730,5730,0
20240103,160000,0,5730,5730,5730,5730,0
20240103,155900,0,5730,5730,5730,5730,0
20240103,155800,0,5730,5730,5730,5730,0
20240103,155700,0,5730,5730,5730,5730,0
20240103,155600,0,5730,5730,5730,5730,0
20240103,155500,0,5730,5730,5730,5730,0
20240103,155400,0,5730,5730,5730,5730,0
20240103,155300,0,5730,5730,5730,5730,0
20240103,155200,0,5730,5730,5730,5730,0
20240103,155100,0,5730,5730,5730,5730,0
20240103,155000,0,5730,5730,5730,5730,0
20240103,154900,0,5730,5730,5730,5730,0
20240103,154800,0,5730,5730,5730,5730,0
20240103,154700,0,5730,5730,5730,5730,0
20240103,154600,0,5730,5730,5730,5730,0
20240103,154500,0,5730,5730,5730,5730,0
20240103,154400,0,5730,5730,5730,5730,0
20240103,154300,0,5730,5730,5730,5730,0
20240103,154200,0,5730,5730,5730,5730,0
20240103,154100,0,5730,5730,5730,5730,0
20240103,154000,0,5730,5730,5730,5730,0
20240103,153900,0,5730,5730,5730,5730,0
20240103,153800,0,5730,5730,5730,5730,0
20240103,153700,0,5730,5730,5730,5730,0
20240103,153600,0,5730,5730,5730,5730,0
20240103,153500,0,5730,5730,5730,5730,0
20240103,153400,0,5730,5730,5730,5730,0
20240103,153300,0,5730,5730,5730,5730,0
20240103,153200,0,5730,5730,5730,5730,0
20240103,153100,0,5730,5730,5730,5730,0
20240103,153000,0,5730,5730,5730,5730,0
20240103,152900,0,5730,5730,5730,5730,0
20240103,152800,0,5730,5730,5730,5730,0
20240103,152700,0,5730,5730,5730,5730,0
20240103,152600,0,5730,5730,5730,5730,0
20240103,152500,0,5730,5730,5730,5730,0
20240103,152400,0,5730,5730,5730,5730,0
20240103,152300,0,5730,5730,5730,5730,0
20240103,152200,0,5730,5730,5730,5730,0
20240103,152100,0,5730,5730,5730,5730,0
20240103,152000,0,5730,5730,5730,5730,0
20240103,151900,0,5730,5730,5730,5730,0
20240103,151800,0,5730,5730,5730,5730,0
20240103,151700,0,5730,5730,5730,5730,0
20240103,151600,0,5730,5730,5730,5730,0
20240103,151500,0,5730,5730,5730,5730,0
20240103,151400,0,5730,5730,5730,5730,0
20240103,151300,0,5730,5730,5730,5730,0
20240103,151200,0,5730,5730,5730,5730,0
20240103,151100,0,5730,5730,5730,5730,0
20240103,151000,0,5730,5730,5730,5730,0
20240103,150900,0,5730,5730,5730,5730,0
20240103,150800,0,5730,5730,5730,5730,0
20240103,150700,0,5730,5730,5730,5730,0
20240103,150600,0,5730,5730,5730,5730,0
20240103,150500,0,5730,5730,5730,5730,0
20240103,150400,0,5730,5730,5730,5730,0
20240103,150300,0,5730,5730,5730,5730,0
20240103,150200,0,5730,5730,5730,5730,0
20240103,150100,0,5730,5730,5730,5730,0
20240103,150000,0,5730,5730,5730,5730,0
20240103,145900,0,5730,5730,5730,5730,0
20240103,145800,0,5730,5730,5730,5730,0
20240103,145700,0,5730,5730,5730,5730,0
20240103,145600,0,5730,5730,5730,5730,0
20240103,145500,0,5730,5730,5730,5730,0
20240103,145400,0,5730,5730,5730,5730,0
20240103,145300,0,5730,5730,5730,5730,0
20240103,145200,0,5730,5730,5730,5730,0
20240103,145100,0,5730,5730,5730,5730,0
20240103,145000,0,5730,5730,5730,5730,0
20240103,144900,0,5730,5730,5730,5730,0
20240103,144800,0,5730,5730,5730,5730,0
20240103,144700,0,5730,5730,5730,5730,0
20240103,144600,0,5730,5730,5730,5730,0
20240103,144500,0,5730,5730,5730,5730,0
20240103,144400,0,5730,5730,5730,5730,0
20240103,144300,0,5730,5730,5730,5730,0
20240103,144200,0,5730,5730,5730,5730,0
20240103,144100,0,5730,5730,5730,5730,0
20240103,144000,0,5730,5730,5730,5730,0
20240103,143900,0,5730,5730,5730,5730,0
20240103,143800,0,5730,5730,5730,5730,0
20240103,143700,0,5730,5730,5730,5730,0
20240103,143600,0,5730,5730,5730,5730,0
20240103,143500,0,5730,5730,5730,5730,0
20240103,143400,0,5730,5730,5730,5730,0
20240103,143300,0,5730,5730,5730,5730,0
20240103,143200,0,5730,5730,5730,5730,0
20240103,143100,0,5730,5730,5730,5730,0
20240103,143000,0,5730,5730,5730,5730,0
20240103,142900,0,5730,5730,5730,5730,0
20240103,142800,0,5730,5730,5730,5730,0
20240103,142700,0,5730,5730,5730,5730,0
20240103,142600,0,5730,5730,5730,5730,0
20240103,142500,0,5730,5730,5730,5730,0
20240103,142400,0,5730,5730,5730,5730,0
20240103,142300,0,5730,5730,5730,5730,0
20240103,142200,0,5730,5730,5730,5730,0
20240103,142100,0,5730,5730,5730,5730,0
20240103,142000,0,5730,5730,5730,5730,0
20240103,141900,0,5730,5730,5730,5730,0
20240103,141800,0,5730,5730,5730,5730,0
20240103,141700,0,5730,5730,5730,5730,0
20240103,141600,0,5730,5730,5730,5730,0
20240103,141500,0,5730,5730,5730,5730,0
20240103,141400,0,5730,5730,5730,5730,0
20240103,141300,0,5730,5730,5730,5730,0
20240103,141200,0,5730,5730,5730,5730,0
20240103,141100,0,5730,5730,5730,5730,0
20240103,141000,0,5730,5730,5730,5730,0
20240103,140900,0,5730,5730,5730,5730,0
20240103,140800,0,5730,5730,5730,5730,0
20240103,140700,0,5730,5730,5730,5730,0
20240103,140600,0,5730,5730,5730,5730,0
20240103,140500,0,5730,5730,5730,5730,0
20240103,140400,0,5730,5730,5730,5730,0
20240103,140300,0,5730,5730,5730,5730,0
20240103,140200,0,5730,5730,5730,5730,0
20240103,140100,0,5730,5730,5730,5730,0
20240103,140000,0,5730,5730,5730,5730,0
20240103,135900,0,5730,5730,5730,5730,0
20240103,135800,0,5730,5730,5730,5730,0
20240103,135700,0,5730,5730,5730,5730,0
20240103,135600,0,5730,5730,5730,5730,0
20240103,135500,0,5730,5730,5730,5730,0
20240103,135400,0,5730,5730,5730,5730,0
20240103,135300,0,5730,5730,5730,5730,0
20240103,135200,0,5730,5730,5730,5730,0
20240103,135100,0,5730,5730,5730,5730,0
20240103,135000,0,5730,5730,5730,5730,0
20240103,134900,0,5730,5730,5730,5730,0
20240103,134800,0,5730,5730,5730,5730,0
20240103,134700,0,5730,5730,5730,5730,0
20240103,134600,0,5730,5730,5730,5730,0
20240103,134500,0,5730,5730,5730,5730,0
20240103,134400,0,5730,5730,5730,5730,0
20240103,134300,0,5730,5730,5730,5730,0
20240103,134200,0,5730,5730,5730,5730,0
20240103,134100,0,5730,5730,5730,5730,0
20240103,134000,0,5730,5730,5730,5730,0
20240103,133900,0,5730,5730,5730,5730,0
20240103,133800,0,5730,5730,5730,5730,0
20240103,133700,0,5730,5730,5730,5730,0
20240103,133600,0,5730,5730,5730,5730,0
20240103,133500,0,5730,5730,5730,5730,0
20240103,133400,0,5730,5730,5730,5730,0
20240103,133300,0,5730,5730,5730,5730,0
20240103,133200,0,5730,5730,5730,5730,0
20240103,133100,0,5730,5730,5730,5730,0
20240103,133000,0,5730,5730,5730,5730,0
20240103,132900,0,5730,5730,5730,5730,0
20240103,132800,0,5730,5730,5730,5730,0
20240103,132700,0,5730,5730,5730,5730,0
20240103,132600,0,5730,5730,5730,5730,0
20240103,132500,0,5730,5730,5730,5730,0
20240103,132400,0,5730,5730,5730,5730,0
20240103,132300,0,5730,5730,5730,5730,0
20240103,132200,0,5730,5730,5730,5730,0
20240103,132100,0,5730,5730,5730,5730,0
20240103,132000,0,5730,5730,5730,5730,0
20240103,131900,0,5730,5730,5730,5730,0
20240103,131800,0,5730,5730,5730,5730,0
20240103,131700,0,5730,5730,5730,5730,0
20240103,131600,0,5730,5730,5730,5730,0
20240103,131500,0,5730,5730,5730,5730,0
20240103,131400,0,5730,5730,5730,5730,0
20240103,131300,0,5730,5730,5730,5730,0
20240103,131200,0,5730,5730,5730,5730,0
20240103,131100,0,5730,5730,5730,5730,0
20240103,131000,0,5730,5730,5730,5730,0
20240103,130900,0,5730,5730,5730,5730,0
20240103,130800,0,5730,5730,5730,5730,0
20240103,130700,0,5730,5730,5730,5730,0
20240103,130600,0,5730,5730,5730,5730,0
20240103,130500,0,5730,5730,5730,5730,0
20240103,130400,0,5730,5730,5730,5730,0
20240103,130300,0,5730,5730,5730,5730,0
20240103,130200,0,5730,5730,5730,5730,0
20240103,130100,0,5730,5730,5730,5730,0
20240103,130000,0,5730,5730,5730,5730,0
20240103,125900,0,5730,5730,5730,5730,0
20240103,125800,0,5730,5730,5730,5730,0
20240103,125700,0,5730,5730,5730,5730,0
20240103,125600,0,5730,5730,5730,5730,0
20240103,125500,0,5730,5730,5730,5730,0
20240103,125400,0,5730,5730,5730,5730,0
20240103,125300,0,5730,5730,5730,5730,0
20240103,125200,0,5730,5730,5730,5730,0
20240103,125100,0,5730,5730,5730,5730,0
20240103,125000,0,5730,5730,5730,5730,0
20240103,124900,0,5730,5730,5730,5730,0
20240103,124800,0,5730,5730,5730,5730,0
20240103,124700,0,5730,5730,5730,5730,0
20240103,124600,0,5730,5730,5730,5730,0
20240103,124500,0,5730,5730,5730,5730,0
20240103,124400,0,5730,5730,5730,5730,0
20240103,124300,0,5730,5730,5730,5730,0
20240103,124200,0,5730,5730,5730,5730,0
20240103,124100,0,5730,5730,5730,5730,0
20240103,124000,0,5730,5730,5730,5730,0
20240103,123900,0,5730,5730,5730,5730,0
20240103,123800,0,5730,5730,5730,5730,0
20240103,123700,0,5730,5730,5730,5730,0
20240103,123600,0,5730,5730,5730,5730,0
20240103,123500,0,5730,5730,5730,5730,0
20240103,123400,0,5730,5730,5730,5730,0
20240103,123300,0,5730,5730,5730,5730,0
20240103,123200,0,5730,5730,5730,5730,0
20240103,123100,0,5730,5730,5730,5730,0
20240103,123000,0,5730,5730,5730,5730,0
20240103,122900,0,5730,5730,5730,5730,0
20240103,122800,0,5730,5730,5730,5730,0
20240103,122700,0,5730,5730,5730,5730,0
20240103,122600,0,5730,5730,5730,5730,0
20240103,122500,0,5730,5730,5730,5730,0
20240103,122400,0,5730,5730,5730,5730,0
20240103,122300,0,5730,5730,5730,5730,0
20240103,122200,0,5730,5730,5730,5730,0
20240103,122100,0,5730,5730,5730,5730,0
20240103,122000,0,5730,5730,5730,5730,0
20240103,121900,0,5730,5730,5730,5730,0
20240103,121800,0,5730,5730,5730,5730,0
20240103,121700,0,5730,5730,5730,5730,0
20240103,121600,0,5730,5730,5730,5730,0
20240103,121500,0,5730,5730,5730,5730,0
20240103,121400,0,5730,5730,5730,5730,0
20240103,121300,0,5730,5730,5730,5730,0
20240103,121200,0,5730,5730,5730,5730,0
20240103,121100,0,5730,5730,5730,5730,0
20240103,121000,0,5730,5730,5730,5730,0
20240103,120900,0,5730,5730,5730,5730,0
20240103,120800,0,5730,5730,5730,5730,0
20240103,120700,0,5730,5730,5730,5730,0
20240103,120600,0,5730,5730,5730,5730,0
20240103,120500,0,5730,5730,5730,5730,0
20240103,120400,0,5730,5730,5730,5730,0
20240103,120300,0,5730,5730,5730,5730,0
20240103,120200,0,5730,5730,5730,5730,0
20240103,120100,0,5730,5730,5730,5730,0
20240103,120000,0,5730,5730,5730,5730,0
20240103,115900,0,5730,5730,5730,5730,0
20240103,115800,0,5730,5730,5730,5730,0
20240103,115700,0,5730,5730,5730,5730,0
20240103,115600,0,5730,5730,5730,5730,0
20240103,115500,0,5730,5730,5730,5730,0
20240103,115400,0,5730,5730,5730,5730,0
20240103,115300,0,5730,5730,5730,5730,0
20240103,115200,0,5730,5730,5730,5730,0
20240103,115100,0,5730,5730,5730,5730,0
20240103,115000,0,5730,5730,5730,5730,0
20240103,114900,0,5730,5730,5730,5730,0
20240103,114800,0,5730,5730,5730,5730,0
20240103,114700,0,5730,5730,5730,5730,0
20240103,114600,0,5730,5730,5730,5730,0
20240103,114500,0,5730,5730,5730,5730,0
20240103,114400,0,5730,5730,5730,5730,0
20240103,114300,0,5730,5730,5730,5730,0
20240103,114200,0,5730,5730,5730,5730,0
20240103,114100,0,5730,5730,5730,5730,0
20240103,114000,0,5730,5730,5730,5730,0
20240103,113900,0,5730,5730,5730,5730,0
20240103,113800,0,5730,5730,5730,5730,0
20240103,113700,0,5730,5730,5730,5730,0
20240103,113600,0,5730,5730,5730,5730,0
20240103,113500,0,5730,5730,5730,5730,0
20240103,113400,0,5730,5730,5730,5730,0
20240103,113300,0,5730,5730,5730,5730,0
20240103,113200,0,5730,5730,5730,5730,0
20240103,113100,0,5730,5730,5730,5730,0
20240103,113000,0,5730,5730,5730,5730,0
20240103,112900,0,5730,5730,5730,5730,0
20240103,112800,0,5730,5730,5730,5730,0
20240103,112700,0,5730,5730,5730,5730,0
20240103,112600,0,5730,5730,5730,5730,0
20240103,112500,0,5730,5730,5730,5730,0
20240103,112400,0,5730,5730,5730,5730,0
20240103,112300,0,5730,5730,5730,5730,0
20240103,112200,0,5730,5730,5730,5730,0
20240103,112100,0,5730,5730,5730,5730,0
20240103,112000,0,5730,5730,5730,5730,0
20240103,111900,0,5730,5730,5730,5730,0
20240103,111800,0,5730,5730,5730,5730,0
20240103,111700,0,5730,5730,5730,5730,0
20240103,111600,0,5730,5730,5730,5730,0
20240103,111500,0,5730,5730,5730,5730,0
20240103,111400,0,5730,5730,5730,5730,0
20240103,111300,0,5730,5730,5730,5730,0
20240103,111200,0,5730,5730,5730,5730,0
20240103,111100,0,5730,5730,5730,5730,0
20240103,111000,0,5730,5730,5730,5730,0
20240103,110900,0,5730,5730,5730,5730,0
20240103,110800,0,5730,5730,5730,5730,0
20240103,110700,0,5730,5730,5730,5730,0
20240103,110600,0,5730,5730,5730,5730,0
20240103,110500,0,5730,5730,5730,5730,0
20240103,110400,0,5730,5730,5730,5730,0
20240103,110300,0,5730,5730,5730,5730,0
20240103,110200,0,5730,5730,5730,5730,0
20240103,110100,0,5730,5730,5730,5730,0
20240103,110000,0,5730,5730,5730,5730,0
20240103,105900,0,5730,5730,5730,5730,0
20240103,105800,0,5730,5730,5730,5730,0
20240103,105700,0,5730,5730,5730,5730,0
20240103,105600,0,5730,5730,5730,5730,0
20240103,105500,0,5730,5730,5730,5730,0
20240103,105400,0,5730,5730,5730,5730,0
20240103,105300,0,5730,5730,5730,5730,0
20240103,105200,0,5730,5730,5730,5730,0
20240103,105100,0,5730,5730,5730,5730,0
20240103,105000,0,5730,5730,5730,5730,0
20240103,104900,0,5730,5730,5730,5730,0
20240103,104800,0,5730,5730,5730,5730,0
20240103,104700,0,5730,5730,5730,5730,0
20240103,104600,0,5730,5730,5730,5730,0
20240103,104500,0,5730,5730,5730,5730,0
20240103,104400,0,5730,5730,5730,5730,0
20240103,104300,0,5730,5730,5730,5730,0
20240103,104200,0,5730,5730,5730,5730,0
20240103,104100,0,5730,5730,5730,5730,0
20240103,104000,0,5730,5730,5730,5730,0
20240103,103900,0,5730,5730,5730,5730,0
20240103,103800,0,5730,5730,5730,5730,0
20240103,103700,0,5730,5730,5730,5730,0
20240103,103600,0,5730,5730,5730,5730,0
20240103,103500,0,5730,5730,5730,5730,0
20240103,103400,0,5730,5730,5730,5730,0
20240103,103300,0,5730,5730,5730,5730,0
20240103,103200,0,5730,5730,5730,5730,0
20240103,103100,0,5730,5730,5730,5730,0
20240103,103000,0,5730,5730,5730,5730,0
20240103,102900,0,5730,5730,5730,5730,0
20240103,102800,0,5730,5730,5730,5730,0
20240103,102700,0,5730,5730,5730,5730,0
20240103,102600,0,5730,5730,5730,5730,0
20240103,102500,0,5730,5730,5730,5730,0
20240103,102400,0,5730,5730,5730,5730,0
20240103,102300,0,5730,5730,5730,5730,0
20240103,102200,0,5730,5730,5730,5730,0
20240103,102100,0,5730,5730,5730,5730,0
20240103,102000,0,5730,5730,5730,5730,0
20240103,101900,0,5730,5730,5730,5730,0
20240103,101800,0,5730,5730,5730,5730,0
20240103,101700,0,5730,5730,5730,5730,0
20240103,101600,0,5730,5730,5730,5730,0
20240103,101500,0,5730,5730,5730,5730,0
20240103,101400,0,5730,5730,5730,5730,0
20240103,101300,0,5730,5730,5730,5730,0
20240103,101200,0,5730,5730,5730,5730,0
20240103,101100,0,5730,5730,5730,5730,0
20240103,101000,0,5730,5730,5730,5730,0
20240103,100900,0,5730,5730,5730,5730,0
20240103,100800,0,5730,5730,5730,5730,0
20240103,100700,0,5730,5730,5730,5730,0
20240103,100600,0,5730,5730,5730,5730,0
20240103,100500,0,5730,5730,5730,5730,0
20240103,100400,0,5730,5730,5730,5730,0
20240103,100300,0,5730,5730,5730,5730,0
20240103,100200,0,5730,5730,5730,5730,0
20240103,100100,0,5730,5730,5730,5730,0
20240103,100000,0,5730,5730,5730,5730,0
20240103,095900,0,5730,5730,5730,5730,0
20240103,095800,0,5730,5730,5730,5730,0
20240103,095700,0,5730,5730,5730,5730,0
20240103,095600,0,5730,5730,5730,5730,0
20240103,095500,0,5730,5730,5730,5730,0
20240103,095400,0,5730,5730,5730,5730,0
20240103,095300,0,5730,5730,5730,5730,0
20240103,095200,0,5730,5730,5730,5730,0
20240103,095100,0,5730,5730,5730,5730,0
20240103,095000,0,5730,5730,5730,5730,0
20240103,094900,0,5730,5730,5730,5730,0
20240103,094800,0,5730,5730,5730,5730,0
20240103,094700,0,5730,5730,5730,5730,0
20240103,094600,0,5730,5730,5730,5730,0
20240103,094500,0,5730,5730,5730,5730,0
20240103,094400,0,5730,5730,5730,5730,0
20240103,094300,0,5730,5730,5730,5730,0
20240103,094200,0,5730,5730,5730,5730,0
20240103,094100,0,5730,5730,5730,5730,0
20240103,094000,0,5730,5730,5730,5730,0
20240103,093900,0,5730,5730,5730,5730,0
20240103,093800,0,5730,5730,5730,5730,0
20240103,093700,0,5730,5730,5730,5730,0
20240103,093600,0,5730,5730,5730,5730,0
20240103,093500,0,5730,5730,5730,5730,0
20240103,093400,0,5730,5730,5730,5730,0
20240103,093300,0,5730,5730,5730,5730,0
20240103,093200,0,5730,5730,5730,5730,0
20240103,093100,0,5730,5730,5730,5730,0
20240103,093000,0,5730,5730,5730,5730,0
20240103,092900,0,5730,5730,5730,5730,0
20240103,092800,0,5730,5730,5730,5730,0
20240103,092700,0,5730,5730,5730,5730,0
20240103,092600,0,5730,5730,5730,5730,0
20240103,092500,0,5730,5730,5730,5730,0
20240103,092400,0,5730,5730,5730,5730,0
20240103,092300,0,5730,5730,5730,5730,0
20240103,092200,0,5730,5730,5730,5730,0
20240103,092100,0,5730,5730,5730,5730,0
20240103,092000,0,5730,5730,5730,5730,0
20240103,091900,0,5730,5730,5730,5730,0
20240103,091800,0,5730,5730,5730,5730,0
20240103,091700,0,5730,5730,5730,5730,0
20240103,091600,0,5730,5730,5730,5730,0
20240103,091500,0,5730,5730,5730,5730,0
20240103,091400,0,5730,5730,5730,5730,0
20240103,091300,0,5730,5730,5730,5730,0
20240103,091200,0,5730,5730,5730,5730,0
20240103,091100,0,5730,5730,5730,5730,0
20240103,091000,0,5730,5730,5730,5730,0
20240103,090900,0,5730,5730,5730,5730,0
20240103,090800,0,5730,5730,5730,5730,0
20240103,090700,0,5730,5730,5730,5730,0
20240103,090600,0,5730,5730,5730,5730,0
20240103,090500,0,5730,5730,5730,5730,0
20240103,090400,0,5730,5730,5730,5730,0
20240103,090300,0,5730,5730,5730,5730,0
20240103,090200,0,5730,5730,5730,5730,0
20240103,090100,0,5730,5730,5730,5730,0
20240103,090000,0,5730,5730,5730,5730,0