KissMeData/033290/min/candle-20240104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191600,0,5730,5730,5730,5730,0
20240104,191500,0,5730,5730,5730,5730,0
20240104,191400,0,5730,5730,5730,5730,0
20240104,191300,0,5730,5730,5730,5730,0
20240104,191200,0,5730,5730,5730,5730,0
20240104,191100,0,5730,5730,5730,5730,0
20240104,191000,0,5730,5730,5730,5730,0
20240104,190900,0,5730,5730,5730,5730,0
20240104,190800,0,5730,5730,5730,5730,0
20240104,190700,0,5730,5730,5730,5730,0
20240104,190600,0,5730,5730,5730,5730,0
20240104,190500,0,5730,5730,5730,5730,0
20240104,190400,0,5730,5730,5730,5730,0
20240104,190300,0,5730,5730,5730,5730,0
20240104,190200,0,5730,5730,5730,5730,0
20240104,190100,0,5730,5730,5730,5730,0
20240104,190000,0,5730,5730,5730,5730,0
20240104,185900,0,5730,5730,5730,5730,0
20240104,185800,0,5730,5730,5730,5730,0
20240104,185700,0,5730,5730,5730,5730,0
20240104,185600,0,5730,5730,5730,5730,0
20240104,185500,0,5730,5730,5730,5730,0
20240104,185400,0,5730,5730,5730,5730,0
20240104,185300,0,5730,5730,5730,5730,0
20240104,185200,0,5730,5730,5730,5730,0
20240104,185100,0,5730,5730,5730,5730,0
20240104,185000,0,5730,5730,5730,5730,0
20240104,184900,0,5730,5730,5730,5730,0
20240104,184800,0,5730,5730,5730,5730,0
20240104,184700,0,5730,5730,5730,5730,0
20240104,184600,0,5730,5730,5730,5730,0
20240104,184500,0,5730,5730,5730,5730,0
20240104,184400,0,5730,5730,5730,5730,0
20240104,184300,0,5730,5730,5730,5730,0
20240104,184200,0,5730,5730,5730,5730,0
20240104,184100,0,5730,5730,5730,5730,0
20240104,184000,0,5730,5730,5730,5730,0
20240104,183900,0,5730,5730,5730,5730,0
20240104,183800,0,5730,5730,5730,5730,0
20240104,183700,0,5730,5730,5730,5730,0
20240104,183600,0,5730,5730,5730,5730,0
20240104,183500,0,5730,5730,5730,5730,0
20240104,183400,0,5730,5730,5730,5730,0
20240104,183300,0,5730,5730,5730,5730,0
20240104,183200,0,5730,5730,5730,5730,0
20240104,183100,0,5730,5730,5730,5730,0
20240104,183000,0,5730,5730,5730,5730,0
20240104,182900,0,5730,5730,5730,5730,0
20240104,182800,0,5730,5730,5730,5730,0
20240104,182700,0,5730,5730,5730,5730,0
20240104,182600,0,5730,5730,5730,5730,0
20240104,182500,0,5730,5730,5730,5730,0
20240104,182400,0,5730,5730,5730,5730,0
20240104,182300,0,5730,5730,5730,5730,0
20240104,182200,0,5730,5730,5730,5730,0
20240104,182100,0,5730,5730,5730,5730,0
20240104,182000,0,5730,5730,5730,5730,0
20240104,181900,0,5730,5730,5730,5730,0
20240104,181800,0,5730,5730,5730,5730,0
20240104,181700,0,5730,5730,5730,5730,0
20240104,181600,0,5730,5730,5730,5730,0
20240104,181500,0,5730,5730,5730,5730,0
20240104,181400,0,5730,5730,5730,5730,0
20240104,181300,0,5730,5730,5730,5730,0
20240104,181200,0,5730,5730,5730,5730,0
20240104,181100,0,5730,5730,5730,5730,0
20240104,181000,0,5730,5730,5730,5730,0
20240104,180900,0,5730,5730,5730,5730,0
20240104,180800,0,5730,5730,5730,5730,0
20240104,180700,0,5730,5730,5730,5730,0
20240104,180600,0,5730,5730,5730,5730,0
20240104,180500,0,5730,5730,5730,5730,0
20240104,180400,0,5730,5730,5730,5730,0
20240104,180300,0,5730,5730,5730,5730,0
20240104,180200,0,5730,5730,5730,5730,0
20240104,180100,0,5730,5730,5730,5730,0
20240104,180000,0,5730,5730,5730,5730,0
20240104,175900,0,5730,5730,5730,5730,0
20240104,175800,0,5730,5730,5730,5730,0
20240104,175700,0,5730,5730,5730,5730,0
20240104,175600,0,5730,5730,5730,5730,0
20240104,175500,0,5730,5730,5730,5730,0
20240104,175400,0,5730,5730,5730,5730,0
20240104,175300,0,5730,5730,5730,5730,0
20240104,175200,0,5730,5730,5730,5730,0
20240104,175100,0,5730,5730,5730,5730,0
20240104,175000,0,5730,5730,5730,5730,0
20240104,174900,0,5730,5730,5730,5730,0
20240104,174800,0,5730,5730,5730,5730,0
20240104,174700,0,5730,5730,5730,5730,0
20240104,174600,0,5730,5730,5730,5730,0
20240104,174500,0,5730,5730,5730,5730,0
20240104,174400,0,5730,5730,5730,5730,0
20240104,174300,0,5730,5730,5730,5730,0
20240104,174200,0,5730,5730,5730,5730,0
20240104,174100,0,5730,5730,5730,5730,0
20240104,174000,0,5730,5730,5730,5730,0
20240104,173900,0,5730,5730,5730,5730,0
20240104,173800,0,5730,5730,5730,5730,0
20240104,173700,0,5730,5730,5730,5730,0
20240104,173600,0,5730,5730,5730,5730,0
20240104,173500,0,5730,5730,5730,5730,0
20240104,173400,0,5730,5730,5730,5730,0
20240104,173300,0,5730,5730,5730,5730,0
20240104,173200,0,5730,5730,5730,5730,0
20240104,173100,0,5730,5730,5730,5730,0
20240104,173000,0,5730,5730,5730,5730,0
20240104,172900,0,5730,5730,5730,5730,0
20240104,172800,0,5730,5730,5730,5730,0
20240104,172700,0,5730,5730,5730,5730,0
20240104,172600,0,5730,5730,5730,5730,0
20240104,172500,0,5730,5730,5730,5730,0
20240104,172400,0,5730,5730,5730,5730,0
20240104,172300,0,5730,5730,5730,5730,0
20240104,172200,0,5730,5730,5730,5730,0
20240104,172100,0,5730,5730,5730,5730,0
20240104,172000,0,5730,5730,5730,5730,0
20240104,171900,0,5730,5730,5730,5730,0
20240104,171800,0,5730,5730,5730,5730,0
20240104,171700,0,5730,5730,5730,5730,0
20240104,171600,0,5730,5730,5730,5730,0
20240104,171500,0,5730,5730,5730,5730,0
20240104,171400,0,5730,5730,5730,5730,0
20240104,171300,0,5730,5730,5730,5730,0
20240104,171200,0,5730,5730,5730,5730,0
20240104,171100,0,5730,5730,5730,5730,0
20240104,171000,0,5730,5730,5730,5730,0
20240104,170900,0,5730,5730,5730,5730,0
20240104,170800,0,5730,5730,5730,5730,0
20240104,170700,0,5730,5730,5730,5730,0
20240104,170600,0,5730,5730,5730,5730,0
20240104,170500,0,5730,5730,5730,5730,0
20240104,170400,0,5730,5730,5730,5730,0
20240104,170300,0,5730,5730,5730,5730,0
20240104,170200,0,5730,5730,5730,5730,0
20240104,170100,0,5730,5730,5730,5730,0
20240104,170000,0,5730,5730,5730,5730,0
20240104,165900,0,5730,5730,5730,5730,0
20240104,165800,0,5730,5730,5730,5730,0
20240104,165700,0,5730,5730,5730,5730,0
20240104,165600,0,5730,5730,5730,5730,0
20240104,165500,0,5730,5730,5730,5730,0
20240104,165400,0,5730,5730,5730,5730,0
20240104,165300,0,5730,5730,5730,5730,0
20240104,165200,0,5730,5730,5730,5730,0
20240104,165100,0,5730,5730,5730,5730,0
20240104,165000,0,5730,5730,5730,5730,0
20240104,164900,0,5730,5730,5730,5730,0
20240104,164800,0,5730,5730,5730,5730,0
20240104,164700,0,5730,5730,5730,5730,0
20240104,164600,0,5730,5730,5730,5730,0
20240104,164500,0,5730,5730,5730,5730,0
20240104,164400,0,5730,5730,5730,5730,0
20240104,164300,0,5730,5730,5730,5730,0
20240104,164200,0,5730,5730,5730,5730,0
20240104,164100,0,5730,5730,5730,5730,0
20240104,164000,0,5730,5730,5730,5730,0
20240104,163900,0,5730,5730,5730,5730,0
20240104,163800,0,5730,5730,5730,5730,0
20240104,163700,0,5730,5730,5730,5730,0
20240104,163600,0,5730,5730,5730,5730,0
20240104,163500,0,5730,5730,5730,5730,0
20240104,163400,0,5730,5730,5730,5730,0
20240104,163300,0,5730,5730,5730,5730,0
20240104,163200,0,5730,5730,5730,5730,0
20240104,163100,0,5730,5730,5730,5730,0
20240104,163000,0,5730,5730,5730,5730,0
20240104,162900,0,5730,5730,5730,5730,0
20240104,162800,0,5730,5730,5730,5730,0
20240104,162700,0,5730,5730,5730,5730,0
20240104,162600,0,5730,5730,5730,5730,0
20240104,162500,0,5730,5730,5730,5730,0
20240104,162400,0,5730,5730,5730,5730,0
20240104,162300,0,5730,5730,5730,5730,0
20240104,162200,0,5730,5730,5730,5730,0
20240104,162100,0,5730,5730,5730,5730,0
20240104,162000,0,5730,5730,5730,5730,0
20240104,161900,0,5730,5730,5730,5730,0
20240104,161800,0,5730,5730,5730,5730,0
20240104,161700,0,5730,5730,5730,5730,0
20240104,161600,0,5730,5730,5730,5730,0
20240104,161500,0,5730,5730,5730,5730,0
20240104,161400,0,5730,5730,5730,5730,0
20240104,161300,0,5730,5730,5730,5730,0
20240104,161200,0,5730,5730,5730,5730,0
20240104,161100,0,5730,5730,5730,5730,0
20240104,161000,0,5730,5730,5730,5730,0
20240104,160900,0,5730,5730,5730,5730,0
20240104,160800,0,5730,5730,5730,5730,0
20240104,160700,0,5730,5730,5730,5730,0
20240104,160600,0,5730,5730,5730,5730,0
20240104,160500,0,5730,5730,5730,5730,0
20240104,160400,0,5730,5730,5730,5730,0
20240104,160300,0,5730,5730,5730,5730,0
20240104,160200,0,5730,5730,5730,5730,0
20240104,160100,0,5730,5730,5730,5730,0
20240104,160000,0,5730,5730,5730,5730,0
20240104,155900,0,5730,5730,5730,5730,0
20240104,155800,0,5730,5730,5730,5730,0
20240104,155700,0,5730,5730,5730,5730,0
20240104,155600,0,5730,5730,5730,5730,0
20240104,155500,0,5730,5730,5730,5730,0
20240104,155400,0,5730,5730,5730,5730,0
20240104,155300,0,5730,5730,5730,5730,0
20240104,155200,0,5730,5730,5730,5730,0
20240104,155100,0,5730,5730,5730,5730,0
20240104,155000,0,5730,5730,5730,5730,0
20240104,154900,0,5730,5730,5730,5730,0
20240104,154800,0,5730,5730,5730,5730,0
20240104,154700,0,5730,5730,5730,5730,0
20240104,154600,0,5730,5730,5730,5730,0
20240104,154500,0,5730,5730,5730,5730,0
20240104,154400,0,5730,5730,5730,5730,0
20240104,154300,0,5730,5730,5730,5730,0
20240104,154200,0,5730,5730,5730,5730,0
20240104,154100,0,5730,5730,5730,5730,0
20240104,154000,0,5730,5730,5730,5730,0
20240104,153900,0,5730,5730,5730,5730,0
20240104,153800,0,5730,5730,5730,5730,0
20240104,153700,0,5730,5730,5730,5730,0
20240104,153600,0,5730,5730,5730,5730,0
20240104,153500,0,5730,5730,5730,5730,0
20240104,153400,0,5730,5730,5730,5730,0
20240104,153300,0,5730,5730,5730,5730,0
20240104,153200,0,5730,5730,5730,5730,0
20240104,153100,0,5730,5730,5730,5730,0
20240104,153000,0,5730,5730,5730,5730,0
20240104,152900,0,5730,5730,5730,5730,0
20240104,152800,0,5730,5730,5730,5730,0
20240104,152700,0,5730,5730,5730,5730,0
20240104,152600,0,5730,5730,5730,5730,0
20240104,152500,0,5730,5730,5730,5730,0
20240104,152400,0,5730,5730,5730,5730,0
20240104,152300,0,5730,5730,5730,5730,0
20240104,152200,0,5730,5730,5730,5730,0
20240104,152100,0,5730,5730,5730,5730,0
20240104,152000,0,5730,5730,5730,5730,0
20240104,151900,0,5730,5730,5730,5730,0
20240104,151800,0,5730,5730,5730,5730,0
20240104,151700,0,5730,5730,5730,5730,0
20240104,151600,0,5730,5730,5730,5730,0
20240104,151500,0,5730,5730,5730,5730,0
20240104,151400,0,5730,5730,5730,5730,0
20240104,151300,0,5730,5730,5730,5730,0
20240104,151200,0,5730,5730,5730,5730,0
20240104,151100,0,5730,5730,5730,5730,0
20240104,151000,0,5730,5730,5730,5730,0
20240104,150900,0,5730,5730,5730,5730,0
20240104,150800,0,5730,5730,5730,5730,0
20240104,150700,0,5730,5730,5730,5730,0
20240104,150600,0,5730,5730,5730,5730,0
20240104,150500,0,5730,5730,5730,5730,0
20240104,150400,0,5730,5730,5730,5730,0
20240104,150300,0,5730,5730,5730,5730,0
20240104,150200,0,5730,5730,5730,5730,0
20240104,150100,0,5730,5730,5730,5730,0
20240104,150000,0,5730,5730,5730,5730,0
20240104,145900,0,5730,5730,5730,5730,0
20240104,145800,0,5730,5730,5730,5730,0
20240104,145700,0,5730,5730,5730,5730,0
20240104,145600,0,5730,5730,5730,5730,0
20240104,145500,0,5730,5730,5730,5730,0
20240104,145400,0,5730,5730,5730,5730,0
20240104,145300,0,5730,5730,5730,5730,0
20240104,145200,0,5730,5730,5730,5730,0
20240104,145100,0,5730,5730,5730,5730,0
20240104,145000,0,5730,5730,5730,5730,0
20240104,144900,0,5730,5730,5730,5730,0
20240104,144800,0,5730,5730,5730,5730,0
20240104,144700,0,5730,5730,5730,5730,0
20240104,144600,0,5730,5730,5730,5730,0
20240104,144500,0,5730,5730,5730,5730,0
20240104,144400,0,5730,5730,5730,5730,0
20240104,144300,0,5730,5730,5730,5730,0
20240104,144200,0,5730,5730,5730,5730,0
20240104,144100,0,5730,5730,5730,5730,0
20240104,144000,0,5730,5730,5730,5730,0
20240104,143900,0,5730,5730,5730,5730,0
20240104,143800,0,5730,5730,5730,5730,0
20240104,143700,0,5730,5730,5730,5730,0
20240104,143600,0,5730,5730,5730,5730,0
20240104,143500,0,5730,5730,5730,5730,0
20240104,143400,0,5730,5730,5730,5730,0
20240104,143300,0,5730,5730,5730,5730,0
20240104,143200,0,5730,5730,5730,5730,0
20240104,143100,0,5730,5730,5730,5730,0
20240104,143000,0,5730,5730,5730,5730,0
20240104,142900,0,5730,5730,5730,5730,0
20240104,142800,0,5730,5730,5730,5730,0
20240104,142700,0,5730,5730,5730,5730,0
20240104,142600,0,5730,5730,5730,5730,0
20240104,142500,0,5730,5730,5730,5730,0
20240104,142400,0,5730,5730,5730,5730,0
20240104,142300,0,5730,5730,5730,5730,0
20240104,142200,0,5730,5730,5730,5730,0
20240104,142100,0,5730,5730,5730,5730,0
20240104,142000,0,5730,5730,5730,5730,0
20240104,141900,0,5730,5730,5730,5730,0
20240104,141800,0,5730,5730,5730,5730,0
20240104,141700,0,5730,5730,5730,5730,0
20240104,141600,0,5730,5730,5730,5730,0
20240104,141500,0,5730,5730,5730,5730,0
20240104,141400,0,5730,5730,5730,5730,0
20240104,141300,0,5730,5730,5730,5730,0
20240104,141200,0,5730,5730,5730,5730,0
20240104,141100,0,5730,5730,5730,5730,0
20240104,141000,0,5730,5730,5730,5730,0
20240104,140900,0,5730,5730,5730,5730,0
20240104,140800,0,5730,5730,5730,5730,0
20240104,140700,0,5730,5730,5730,5730,0
20240104,140600,0,5730,5730,5730,5730,0
20240104,140500,0,5730,5730,5730,5730,0
20240104,140400,0,5730,5730,5730,5730,0
20240104,140300,0,5730,5730,5730,5730,0
20240104,140200,0,5730,5730,5730,5730,0
20240104,140100,0,5730,5730,5730,5730,0
20240104,140000,0,5730,5730,5730,5730,0
20240104,135900,0,5730,5730,5730,5730,0
20240104,135800,0,5730,5730,5730,5730,0
20240104,135700,0,5730,5730,5730,5730,0
20240104,135600,0,5730,5730,5730,5730,0
20240104,135500,0,5730,5730,5730,5730,0
20240104,135400,0,5730,5730,5730,5730,0
20240104,135300,0,5730,5730,5730,5730,0
20240104,135200,0,5730,5730,5730,5730,0
20240104,135100,0,5730,5730,5730,5730,0
20240104,135000,0,5730,5730,5730,5730,0
20240104,134900,0,5730,5730,5730,5730,0
20240104,134800,0,5730,5730,5730,5730,0
20240104,134700,0,5730,5730,5730,5730,0
20240104,134600,0,5730,5730,5730,5730,0
20240104,134500,0,5730,5730,5730,5730,0
20240104,134400,0,5730,5730,5730,5730,0
20240104,134300,0,5730,5730,5730,5730,0
20240104,134200,0,5730,5730,5730,5730,0
20240104,134100,0,5730,5730,5730,5730,0
20240104,134000,0,5730,5730,5730,5730,0
20240104,133900,0,5730,5730,5730,5730,0
20240104,133800,0,5730,5730,5730,5730,0
20240104,133700,0,5730,5730,5730,5730,0
20240104,133600,0,5730,5730,5730,5730,0
20240104,133500,0,5730,5730,5730,5730,0
20240104,133400,0,5730,5730,5730,5730,0
20240104,133300,0,5730,5730,5730,5730,0
20240104,133200,0,5730,5730,5730,5730,0
20240104,133100,0,5730,5730,5730,5730,0
20240104,133000,0,5730,5730,5730,5730,0
20240104,132900,0,5730,5730,5730,5730,0
20240104,132800,0,5730,5730,5730,5730,0
20240104,132700,0,5730,5730,5730,5730,0
20240104,132600,0,5730,5730,5730,5730,0
20240104,132500,0,5730,5730,5730,5730,0
20240104,132400,0,5730,5730,5730,5730,0
20240104,132300,0,5730,5730,5730,5730,0
20240104,132200,0,5730,5730,5730,5730,0
20240104,132100,0,5730,5730,5730,5730,0
20240104,132000,0,5730,5730,5730,5730,0
20240104,131900,0,5730,5730,5730,5730,0
20240104,131800,0,5730,5730,5730,5730,0
20240104,131700,0,5730,5730,5730,5730,0
20240104,131600,0,5730,5730,5730,5730,0
20240104,131500,0,5730,5730,5730,5730,0
20240104,131400,0,5730,5730,5730,5730,0
20240104,131300,0,5730,5730,5730,5730,0
20240104,131200,0,5730,5730,5730,5730,0
20240104,131100,0,5730,5730,5730,5730,0
20240104,131000,0,5730,5730,5730,5730,0
20240104,130900,0,5730,5730,5730,5730,0
20240104,130800,0,5730,5730,5730,5730,0
20240104,130700,0,5730,5730,5730,5730,0
20240104,130600,0,5730,5730,5730,5730,0
20240104,130500,0,5730,5730,5730,5730,0
20240104,130400,0,5730,5730,5730,5730,0
20240104,130300,0,5730,5730,5730,5730,0
20240104,130200,0,5730,5730,5730,5730,0
20240104,130100,0,5730,5730,5730,5730,0
20240104,130000,0,5730,5730,5730,5730,0
20240104,125900,0,5730,5730,5730,5730,0
20240104,125800,0,5730,5730,5730,5730,0
20240104,125700,0,5730,5730,5730,5730,0
20240104,125600,0,5730,5730,5730,5730,0
20240104,125500,0,5730,5730,5730,5730,0
20240104,125400,0,5730,5730,5730,5730,0
20240104,125300,0,5730,5730,5730,5730,0
20240104,125200,0,5730,5730,5730,5730,0
20240104,125100,0,5730,5730,5730,5730,0
20240104,125000,0,5730,5730,5730,5730,0
20240104,124900,0,5730,5730,5730,5730,0
20240104,124800,0,5730,5730,5730,5730,0
20240104,124700,0,5730,5730,5730,5730,0
20240104,124600,0,5730,5730,5730,5730,0
20240104,124500,0,5730,5730,5730,5730,0
20240104,124400,0,5730,5730,5730,5730,0
20240104,124300,0,5730,5730,5730,5730,0
20240104,124200,0,5730,5730,5730,5730,0
20240104,124100,0,5730,5730,5730,5730,0
20240104,124000,0,5730,5730,5730,5730,0
20240104,123900,0,5730,5730,5730,5730,0
20240104,123800,0,5730,5730,5730,5730,0
20240104,123700,0,5730,5730,5730,5730,0
20240104,123600,0,5730,5730,5730,5730,0
20240104,123500,0,5730,5730,5730,5730,0
20240104,123400,0,5730,5730,5730,5730,0
20240104,123300,0,5730,5730,5730,5730,0
20240104,123200,0,5730,5730,5730,5730,0
20240104,123100,0,5730,5730,5730,5730,0
20240104,123000,0,5730,5730,5730,5730,0
20240104,122900,0,5730,5730,5730,5730,0
20240104,122800,0,5730,5730,5730,5730,0
20240104,122700,0,5730,5730,5730,5730,0
20240104,122600,0,5730,5730,5730,5730,0
20240104,122500,0,5730,5730,5730,5730,0
20240104,122400,0,5730,5730,5730,5730,0
20240104,122300,0,5730,5730,5730,5730,0
20240104,122200,0,5730,5730,5730,5730,0
20240104,122100,0,5730,5730,5730,5730,0
20240104,122000,0,5730,5730,5730,5730,0
20240104,121900,0,5730,5730,5730,5730,0
20240104,121800,0,5730,5730,5730,5730,0
20240104,121700,0,5730,5730,5730,5730,0
20240104,121600,0,5730,5730,5730,5730,0
20240104,121500,0,5730,5730,5730,5730,0
20240104,121400,0,5730,5730,5730,5730,0
20240104,121300,0,5730,5730,5730,5730,0
20240104,121200,0,5730,5730,5730,5730,0
20240104,121100,0,5730,5730,5730,5730,0
20240104,121000,0,5730,5730,5730,5730,0
20240104,120900,0,5730,5730,5730,5730,0
20240104,120800,0,5730,5730,5730,5730,0
20240104,120700,0,5730,5730,5730,5730,0
20240104,120600,0,5730,5730,5730,5730,0
20240104,120500,0,5730,5730,5730,5730,0
20240104,120400,0,5730,5730,5730,5730,0
20240104,120300,0,5730,5730,5730,5730,0
20240104,120200,0,5730,5730,5730,5730,0
20240104,120100,0,5730,5730,5730,5730,0
20240104,120000,0,5730,5730,5730,5730,0
20240104,115900,0,5730,5730,5730,5730,0
20240104,115800,0,5730,5730,5730,5730,0
20240104,115700,0,5730,5730,5730,5730,0
20240104,115600,0,5730,5730,5730,5730,0
20240104,115500,0,5730,5730,5730,5730,0
20240104,115400,0,5730,5730,5730,5730,0
20240104,115300,0,5730,5730,5730,5730,0
20240104,115200,0,5730,5730,5730,5730,0
20240104,115100,0,5730,5730,5730,5730,0
20240104,115000,0,5730,5730,5730,5730,0
20240104,114900,0,5730,5730,5730,5730,0
20240104,114800,0,5730,5730,5730,5730,0
20240104,114700,0,5730,5730,5730,5730,0
20240104,114600,0,5730,5730,5730,5730,0
20240104,114500,0,5730,5730,5730,5730,0
20240104,114400,0,5730,5730,5730,5730,0
20240104,114300,0,5730,5730,5730,5730,0
20240104,114200,0,5730,5730,5730,5730,0
20240104,114100,0,5730,5730,5730,5730,0
20240104,114000,0,5730,5730,5730,5730,0
20240104,113900,0,5730,5730,5730,5730,0
20240104,113800,0,5730,5730,5730,5730,0
20240104,113700,0,5730,5730,5730,5730,0
20240104,113600,0,5730,5730,5730,5730,0
20240104,113500,0,5730,5730,5730,5730,0
20240104,113400,0,5730,5730,5730,5730,0
20240104,113300,0,5730,5730,5730,5730,0
20240104,113200,0,5730,5730,5730,5730,0
20240104,113100,0,5730,5730,5730,5730,0
20240104,113000,0,5730,5730,5730,5730,0
20240104,112900,0,5730,5730,5730,5730,0
20240104,112800,0,5730,5730,5730,5730,0
20240104,112700,0,5730,5730,5730,5730,0
20240104,112600,0,5730,5730,5730,5730,0
20240104,112500,0,5730,5730,5730,5730,0
20240104,112400,0,5730,5730,5730,5730,0
20240104,112300,0,5730,5730,5730,5730,0
20240104,112200,0,5730,5730,5730,5730,0
20240104,112100,0,5730,5730,5730,5730,0
20240104,112000,0,5730,5730,5730,5730,0
20240104,111900,0,5730,5730,5730,5730,0
20240104,111800,0,5730,5730,5730,5730,0
20240104,111700,0,5730,5730,5730,5730,0
20240104,111600,0,5730,5730,5730,5730,0
20240104,111500,0,5730,5730,5730,5730,0
20240104,111400,0,5730,5730,5730,5730,0
20240104,111300,0,5730,5730,5730,5730,0
20240104,111200,0,5730,5730,5730,5730,0
20240104,111100,0,5730,5730,5730,5730,0
20240104,111000,0,5730,5730,5730,5730,0
20240104,110900,0,5730,5730,5730,5730,0
20240104,110800,0,5730,5730,5730,5730,0
20240104,110700,0,5730,5730,5730,5730,0
20240104,110600,0,5730,5730,5730,5730,0
20240104,110500,0,5730,5730,5730,5730,0
20240104,110400,0,5730,5730,5730,5730,0
20240104,110300,0,5730,5730,5730,5730,0
20240104,110200,0,5730,5730,5730,5730,0
20240104,110100,0,5730,5730,5730,5730,0
20240104,110000,0,5730,5730,5730,5730,0
20240104,105900,0,5730,5730,5730,5730,0
20240104,105800,0,5730,5730,5730,5730,0
20240104,105700,0,5730,5730,5730,5730,0
20240104,105600,0,5730,5730,5730,5730,0
20240104,105500,0,5730,5730,5730,5730,0
20240104,105400,0,5730,5730,5730,5730,0
20240104,105300,0,5730,5730,5730,5730,0
20240104,105200,0,5730,5730,5730,5730,0
20240104,105100,0,5730,5730,5730,5730,0
20240104,105000,0,5730,5730,5730,5730,0
20240104,104900,0,5730,5730,5730,5730,0
20240104,104800,0,5730,5730,5730,5730,0
20240104,104700,0,5730,5730,5730,5730,0
20240104,104600,0,5730,5730,5730,5730,0
20240104,104500,0,5730,5730,5730,5730,0
20240104,104400,0,5730,5730,5730,5730,0
20240104,104300,0,5730,5730,5730,5730,0
20240104,104200,0,5730,5730,5730,5730,0
20240104,104100,0,5730,5730,5730,5730,0
20240104,104000,0,5730,5730,5730,5730,0
20240104,103900,0,5730,5730,5730,5730,0
20240104,103800,0,5730,5730,5730,5730,0
20240104,103700,0,5730,5730,5730,5730,0
20240104,103600,0,5730,5730,5730,5730,0
20240104,103500,0,5730,5730,5730,5730,0
20240104,103400,0,5730,5730,5730,5730,0
20240104,103300,0,5730,5730,5730,5730,0
20240104,103200,0,5730,5730,5730,5730,0
20240104,103100,0,5730,5730,5730,5730,0
20240104,103000,0,5730,5730,5730,5730,0
20240104,102900,0,5730,5730,5730,5730,0
20240104,102800,0,5730,5730,5730,5730,0
20240104,102700,0,5730,5730,5730,5730,0
20240104,102600,0,5730,5730,5730,5730,0
20240104,102500,0,5730,5730,5730,5730,0
20240104,102400,0,5730,5730,5730,5730,0
20240104,102300,0,5730,5730,5730,5730,0
20240104,102200,0,5730,5730,5730,5730,0
20240104,102100,0,5730,5730,5730,5730,0
20240104,102000,0,5730,5730,5730,5730,0
20240104,101900,0,5730,5730,5730,5730,0
20240104,101800,0,5730,5730,5730,5730,0
20240104,101700,0,5730,5730,5730,5730,0
20240104,101600,0,5730,5730,5730,5730,0
20240104,101500,0,5730,5730,5730,5730,0
20240104,101400,0,5730,5730,5730,5730,0
20240104,101300,0,5730,5730,5730,5730,0
20240104,101200,0,5730,5730,5730,5730,0
20240104,101100,0,5730,5730,5730,5730,0
20240104,101000,0,5730,5730,5730,5730,0
20240104,100900,0,5730,5730,5730,5730,0
20240104,100800,0,5730,5730,5730,5730,0
20240104,100700,0,5730,5730,5730,5730,0
20240104,100600,0,5730,5730,5730,5730,0
20240104,100500,0,5730,5730,5730,5730,0
20240104,100400,0,5730,5730,5730,5730,0
20240104,100300,0,5730,5730,5730,5730,0
20240104,100200,0,5730,5730,5730,5730,0
20240104,100100,0,5730,5730,5730,5730,0
20240104,100000,0,5730,5730,5730,5730,0
20240104,095900,0,5730,5730,5730,5730,0
20240104,095800,0,5730,5730,5730,5730,0
20240104,095700,0,5730,5730,5730,5730,0
20240104,095600,0,5730,5730,5730,5730,0
20240104,095500,0,5730,5730,5730,5730,0
20240104,095400,0,5730,5730,5730,5730,0
20240104,095300,0,5730,5730,5730,5730,0
20240104,095200,0,5730,5730,5730,5730,0
20240104,095100,0,5730,5730,5730,5730,0
20240104,095000,0,5730,5730,5730,5730,0
20240104,094900,0,5730,5730,5730,5730,0
20240104,094800,0,5730,5730,5730,5730,0
20240104,094700,0,5730,5730,5730,5730,0
20240104,094600,0,5730,5730,5730,5730,0
20240104,094500,0,5730,5730,5730,5730,0
20240104,094400,0,5730,5730,5730,5730,0
20240104,094300,0,5730,5730,5730,5730,0
20240104,094200,0,5730,5730,5730,5730,0
20240104,094100,0,5730,5730,5730,5730,0
20240104,094000,0,5730,5730,5730,5730,0
20240104,093900,0,5730,5730,5730,5730,0
20240104,093800,0,5730,5730,5730,5730,0
20240104,093700,0,5730,5730,5730,5730,0
20240104,093600,0,5730,5730,5730,5730,0
20240104,093500,0,5730,5730,5730,5730,0
20240104,093400,0,5730,5730,5730,5730,0
20240104,093300,0,5730,5730,5730,5730,0
20240104,093200,0,5730,5730,5730,5730,0
20240104,093100,0,5730,5730,5730,5730,0
20240104,093000,0,5730,5730,5730,5730,0
20240104,092900,0,5730,5730,5730,5730,0
20240104,092800,0,5730,5730,5730,5730,0
20240104,092700,0,5730,5730,5730,5730,0
20240104,092600,0,5730,5730,5730,5730,0
20240104,092500,0,5730,5730,5730,5730,0
20240104,092400,0,5730,5730,5730,5730,0
20240104,092300,0,5730,5730,5730,5730,0
20240104,092200,0,5730,5730,5730,5730,0
20240104,092100,0,5730,5730,5730,5730,0
20240104,092000,0,5730,5730,5730,5730,0
20240104,091900,0,5730,5730,5730,5730,0
20240104,091800,0,5730,5730,5730,5730,0
20240104,091700,0,5730,5730,5730,5730,0
20240104,091600,0,5730,5730,5730,5730,0
20240104,091500,0,5730,5730,5730,5730,0
20240104,091400,0,5730,5730,5730,5730,0
20240104,091300,0,5730,5730,5730,5730,0
20240104,091200,0,5730,5730,5730,5730,0
20240104,091100,0,5730,5730,5730,5730,0
20240104,091000,0,5730,5730,5730,5730,0
20240104,090900,0,5730,5730,5730,5730,0
20240104,090800,0,5730,5730,5730,5730,0
20240104,090700,0,5730,5730,5730,5730,0
20240104,090600,0,5730,5730,5730,5730,0
20240104,090500,0,5730,5730,5730,5730,0
20240104,090400,0,5730,5730,5730,5730,0
20240104,090300,0,5730,5730,5730,5730,0
20240104,090200,0,5730,5730,5730,5730,0
20240104,090100,0,5730,5730,5730,5730,0
20240104,090000,0,5730,5730,5730,5730,0