KissMeData/033290/min/candle-20240119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,191600,0,5730,5730,5730,5730,0
20240119,191500,0,5730,5730,5730,5730,0
20240119,191400,0,5730,5730,5730,5730,0
20240119,191300,0,5730,5730,5730,5730,0
20240119,191200,0,5730,5730,5730,5730,0
20240119,191100,0,5730,5730,5730,5730,0
20240119,191000,0,5730,5730,5730,5730,0
20240119,190900,0,5730,5730,5730,5730,0
20240119,190800,0,5730,5730,5730,5730,0
20240119,190700,0,5730,5730,5730,5730,0
20240119,190600,0,5730,5730,5730,5730,0
20240119,190500,0,5730,5730,5730,5730,0
20240119,190400,0,5730,5730,5730,5730,0
20240119,190300,0,5730,5730,5730,5730,0
20240119,190200,0,5730,5730,5730,5730,0
20240119,190100,0,5730,5730,5730,5730,0
20240119,190000,0,5730,5730,5730,5730,0
20240119,185900,0,5730,5730,5730,5730,0
20240119,185800,0,5730,5730,5730,5730,0
20240119,185700,0,5730,5730,5730,5730,0
20240119,185600,0,5730,5730,5730,5730,0
20240119,185500,0,5730,5730,5730,5730,0
20240119,185400,0,5730,5730,5730,5730,0
20240119,185300,0,5730,5730,5730,5730,0
20240119,185200,0,5730,5730,5730,5730,0
20240119,185100,0,5730,5730,5730,5730,0
20240119,185000,0,5730,5730,5730,5730,0
20240119,184900,0,5730,5730,5730,5730,0
20240119,184800,0,5730,5730,5730,5730,0
20240119,184700,0,5730,5730,5730,5730,0
20240119,184600,0,5730,5730,5730,5730,0
20240119,184500,0,5730,5730,5730,5730,0
20240119,184400,0,5730,5730,5730,5730,0
20240119,184300,0,5730,5730,5730,5730,0
20240119,184200,0,5730,5730,5730,5730,0
20240119,184100,0,5730,5730,5730,5730,0
20240119,184000,0,5730,5730,5730,5730,0
20240119,183900,0,5730,5730,5730,5730,0
20240119,183800,0,5730,5730,5730,5730,0
20240119,183700,0,5730,5730,5730,5730,0
20240119,183600,0,5730,5730,5730,5730,0
20240119,183500,0,5730,5730,5730,5730,0
20240119,183400,0,5730,5730,5730,5730,0
20240119,183300,0,5730,5730,5730,5730,0
20240119,183200,0,5730,5730,5730,5730,0
20240119,183100,0,5730,5730,5730,5730,0
20240119,183000,0,5730,5730,5730,5730,0
20240119,182900,0,5730,5730,5730,5730,0
20240119,182800,0,5730,5730,5730,5730,0
20240119,182700,0,5730,5730,5730,5730,0
20240119,182600,0,5730,5730,5730,5730,0
20240119,182500,0,5730,5730,5730,5730,0
20240119,182400,0,5730,5730,5730,5730,0
20240119,182300,0,5730,5730,5730,5730,0
20240119,182200,0,5730,5730,5730,5730,0
20240119,182100,0,5730,5730,5730,5730,0
20240119,182000,0,5730,5730,5730,5730,0
20240119,181900,0,5730,5730,5730,5730,0
20240119,181800,0,5730,5730,5730,5730,0
20240119,181700,0,5730,5730,5730,5730,0
20240119,181600,0,5730,5730,5730,5730,0
20240119,181500,0,5730,5730,5730,5730,0
20240119,181400,0,5730,5730,5730,5730,0
20240119,181300,0,5730,5730,5730,5730,0
20240119,181200,0,5730,5730,5730,5730,0
20240119,181100,0,5730,5730,5730,5730,0
20240119,181000,0,5730,5730,5730,5730,0
20240119,180900,0,5730,5730,5730,5730,0
20240119,180800,0,5730,5730,5730,5730,0
20240119,180700,0,5730,5730,5730,5730,0
20240119,180600,0,5730,5730,5730,5730,0
20240119,180500,0,5730,5730,5730,5730,0
20240119,180400,0,5730,5730,5730,5730,0
20240119,180300,0,5730,5730,5730,5730,0
20240119,180200,0,5730,5730,5730,5730,0
20240119,180100,0,5730,5730,5730,5730,0
20240119,180000,0,5730,5730,5730,5730,0
20240119,175900,0,5730,5730,5730,5730,0
20240119,175800,0,5730,5730,5730,5730,0
20240119,175700,0,5730,5730,5730,5730,0
20240119,175600,0,5730,5730,5730,5730,0
20240119,175500,0,5730,5730,5730,5730,0
20240119,175400,0,5730,5730,5730,5730,0
20240119,175300,0,5730,5730,5730,5730,0
20240119,175200,0,5730,5730,5730,5730,0
20240119,175100,0,5730,5730,5730,5730,0
20240119,175000,0,5730,5730,5730,5730,0
20240119,174900,0,5730,5730,5730,5730,0
20240119,174800,0,5730,5730,5730,5730,0
20240119,174700,0,5730,5730,5730,5730,0
20240119,174600,0,5730,5730,5730,5730,0
20240119,174500,0,5730,5730,5730,5730,0
20240119,174400,0,5730,5730,5730,5730,0
20240119,174300,0,5730,5730,5730,5730,0
20240119,174200,0,5730,5730,5730,5730,0
20240119,174100,0,5730,5730,5730,5730,0
20240119,174000,0,5730,5730,5730,5730,0
20240119,173900,0,5730,5730,5730,5730,0
20240119,173800,0,5730,5730,5730,5730,0
20240119,173700,0,5730,5730,5730,5730,0
20240119,173600,0,5730,5730,5730,5730,0
20240119,173500,0,5730,5730,5730,5730,0
20240119,173400,0,5730,5730,5730,5730,0
20240119,173300,0,5730,5730,5730,5730,0
20240119,173200,0,5730,5730,5730,5730,0
20240119,173100,0,5730,5730,5730,5730,0
20240119,173000,0,5730,5730,5730,5730,0
20240119,172900,0,5730,5730,5730,5730,0
20240119,172800,0,5730,5730,5730,5730,0
20240119,172700,0,5730,5730,5730,5730,0
20240119,172600,0,5730,5730,5730,5730,0
20240119,172500,0,5730,5730,5730,5730,0
20240119,172400,0,5730,5730,5730,5730,0
20240119,172300,0,5730,5730,5730,5730,0
20240119,172200,0,5730,5730,5730,5730,0
20240119,172100,0,5730,5730,5730,5730,0
20240119,172000,0,5730,5730,5730,5730,0
20240119,171900,0,5730,5730,5730,5730,0
20240119,171800,0,5730,5730,5730,5730,0
20240119,171700,0,5730,5730,5730,5730,0
20240119,171600,0,5730,5730,5730,5730,0
20240119,171500,0,5730,5730,5730,5730,0
20240119,171400,0,5730,5730,5730,5730,0
20240119,171300,0,5730,5730,5730,5730,0
20240119,171200,0,5730,5730,5730,5730,0
20240119,171100,0,5730,5730,5730,5730,0
20240119,171000,0,5730,5730,5730,5730,0
20240119,170900,0,5730,5730,5730,5730,0
20240119,170800,0,5730,5730,5730,5730,0
20240119,170700,0,5730,5730,5730,5730,0
20240119,170600,0,5730,5730,5730,5730,0
20240119,170500,0,5730,5730,5730,5730,0
20240119,170400,0,5730,5730,5730,5730,0
20240119,170300,0,5730,5730,5730,5730,0
20240119,170200,0,5730,5730,5730,5730,0
20240119,170100,0,5730,5730,5730,5730,0
20240119,170000,0,5730,5730,5730,5730,0
20240119,165900,0,5730,5730,5730,5730,0
20240119,165800,0,5730,5730,5730,5730,0
20240119,165700,0,5730,5730,5730,5730,0
20240119,165600,0,5730,5730,5730,5730,0
20240119,165500,0,5730,5730,5730,5730,0
20240119,165400,0,5730,5730,5730,5730,0
20240119,165300,0,5730,5730,5730,5730,0
20240119,165200,0,5730,5730,5730,5730,0
20240119,165100,0,5730,5730,5730,5730,0
20240119,165000,0,5730,5730,5730,5730,0
20240119,164900,0,5730,5730,5730,5730,0
20240119,164800,0,5730,5730,5730,5730,0
20240119,164700,0,5730,5730,5730,5730,0
20240119,164600,0,5730,5730,5730,5730,0
20240119,164500,0,5730,5730,5730,5730,0
20240119,164400,0,5730,5730,5730,5730,0
20240119,164300,0,5730,5730,5730,5730,0
20240119,164200,0,5730,5730,5730,5730,0
20240119,164100,0,5730,5730,5730,5730,0
20240119,164000,0,5730,5730,5730,5730,0
20240119,163900,0,5730,5730,5730,5730,0
20240119,163800,0,5730,5730,5730,5730,0
20240119,163700,0,5730,5730,5730,5730,0
20240119,163600,0,5730,5730,5730,5730,0
20240119,163500,0,5730,5730,5730,5730,0
20240119,163400,0,5730,5730,5730,5730,0
20240119,163300,0,5730,5730,5730,5730,0
20240119,163200,0,5730,5730,5730,5730,0
20240119,163100,0,5730,5730,5730,5730,0
20240119,163000,0,5730,5730,5730,5730,0
20240119,162900,0,5730,5730,5730,5730,0
20240119,162800,0,5730,5730,5730,5730,0
20240119,162700,0,5730,5730,5730,5730,0
20240119,162600,0,5730,5730,5730,5730,0
20240119,162500,0,5730,5730,5730,5730,0
20240119,162400,0,5730,5730,5730,5730,0
20240119,162300,0,5730,5730,5730,5730,0
20240119,162200,0,5730,5730,5730,5730,0
20240119,162100,0,5730,5730,5730,5730,0
20240119,162000,0,5730,5730,5730,5730,0
20240119,161900,0,5730,5730,5730,5730,0
20240119,161800,0,5730,5730,5730,5730,0
20240119,161700,0,5730,5730,5730,5730,0
20240119,161600,0,5730,5730,5730,5730,0
20240119,161500,0,5730,5730,5730,5730,0
20240119,161400,0,5730,5730,5730,5730,0
20240119,161300,0,5730,5730,5730,5730,0
20240119,161200,0,5730,5730,5730,5730,0
20240119,161100,0,5730,5730,5730,5730,0
20240119,161000,0,5730,5730,5730,5730,0
20240119,160900,0,5730,5730,5730,5730,0
20240119,160800,0,5730,5730,5730,5730,0
20240119,160700,0,5730,5730,5730,5730,0
20240119,160600,0,5730,5730,5730,5730,0
20240119,160500,0,5730,5730,5730,5730,0
20240119,160400,0,5730,5730,5730,5730,0
20240119,160300,0,5730,5730,5730,5730,0
20240119,160200,0,5730,5730,5730,5730,0
20240119,160100,0,5730,5730,5730,5730,0
20240119,160000,0,5730,5730,5730,5730,0
20240119,155900,0,5730,5730,5730,5730,0
20240119,155800,0,5730,5730,5730,5730,0
20240119,155700,0,5730,5730,5730,5730,0
20240119,155600,0,5730,5730,5730,5730,0
20240119,155500,0,5730,5730,5730,5730,0
20240119,155400,0,5730,5730,5730,5730,0
20240119,155300,0,5730,5730,5730,5730,0
20240119,155200,0,5730,5730,5730,5730,0
20240119,155100,0,5730,5730,5730,5730,0
20240119,155000,0,5730,5730,5730,5730,0
20240119,154900,0,5730,5730,5730,5730,0
20240119,154800,0,5730,5730,5730,5730,0
20240119,154700,0,5730,5730,5730,5730,0
20240119,154600,0,5730,5730,5730,5730,0
20240119,154500,0,5730,5730,5730,5730,0
20240119,154400,0,5730,5730,5730,5730,0
20240119,154300,0,5730,5730,5730,5730,0
20240119,154200,0,5730,5730,5730,5730,0
20240119,154100,0,5730,5730,5730,5730,0
20240119,154000,0,5730,5730,5730,5730,0
20240119,153900,0,5730,5730,5730,5730,0
20240119,153800,0,5730,5730,5730,5730,0
20240119,153700,0,5730,5730,5730,5730,0
20240119,153600,0,5730,5730,5730,5730,0
20240119,153500,0,5730,5730,5730,5730,0
20240119,153400,0,5730,5730,5730,5730,0
20240119,153300,0,5730,5730,5730,5730,0
20240119,153200,0,5730,5730,5730,5730,0
20240119,153100,0,5730,5730,5730,5730,0
20240119,153000,0,5730,5730,5730,5730,0
20240119,152900,0,5730,5730,5730,5730,0
20240119,152800,0,5730,5730,5730,5730,0
20240119,152700,0,5730,5730,5730,5730,0
20240119,152600,0,5730,5730,5730,5730,0
20240119,152500,0,5730,5730,5730,5730,0
20240119,152400,0,5730,5730,5730,5730,0
20240119,152300,0,5730,5730,5730,5730,0
20240119,152200,0,5730,5730,5730,5730,0
20240119,152100,0,5730,5730,5730,5730,0
20240119,152000,0,5730,5730,5730,5730,0
20240119,151900,0,5730,5730,5730,5730,0
20240119,151800,0,5730,5730,5730,5730,0
20240119,151700,0,5730,5730,5730,5730,0
20240119,151600,0,5730,5730,5730,5730,0
20240119,151500,0,5730,5730,5730,5730,0
20240119,151400,0,5730,5730,5730,5730,0
20240119,151300,0,5730,5730,5730,5730,0
20240119,151200,0,5730,5730,5730,5730,0
20240119,151100,0,5730,5730,5730,5730,0
20240119,151000,0,5730,5730,5730,5730,0
20240119,150900,0,5730,5730,5730,5730,0
20240119,150800,0,5730,5730,5730,5730,0
20240119,150700,0,5730,5730,5730,5730,0
20240119,150600,0,5730,5730,5730,5730,0
20240119,150500,0,5730,5730,5730,5730,0
20240119,150400,0,5730,5730,5730,5730,0
20240119,150300,0,5730,5730,5730,5730,0
20240119,150200,0,5730,5730,5730,5730,0
20240119,150100,0,5730,5730,5730,5730,0
20240119,150000,0,5730,5730,5730,5730,0
20240119,145900,0,5730,5730,5730,5730,0
20240119,145800,0,5730,5730,5730,5730,0
20240119,145700,0,5730,5730,5730,5730,0
20240119,145600,0,5730,5730,5730,5730,0
20240119,145500,0,5730,5730,5730,5730,0
20240119,145400,0,5730,5730,5730,5730,0
20240119,145300,0,5730,5730,5730,5730,0
20240119,145200,0,5730,5730,5730,5730,0
20240119,145100,0,5730,5730,5730,5730,0
20240119,145000,0,5730,5730,5730,5730,0
20240119,144900,0,5730,5730,5730,5730,0
20240119,144800,0,5730,5730,5730,5730,0
20240119,144700,0,5730,5730,5730,5730,0
20240119,144600,0,5730,5730,5730,5730,0
20240119,144500,0,5730,5730,5730,5730,0
20240119,144400,0,5730,5730,5730,5730,0
20240119,144300,0,5730,5730,5730,5730,0
20240119,144200,0,5730,5730,5730,5730,0
20240119,144100,0,5730,5730,5730,5730,0
20240119,144000,0,5730,5730,5730,5730,0
20240119,143900,0,5730,5730,5730,5730,0
20240119,143800,0,5730,5730,5730,5730,0
20240119,143700,0,5730,5730,5730,5730,0
20240119,143600,0,5730,5730,5730,5730,0
20240119,143500,0,5730,5730,5730,5730,0
20240119,143400,0,5730,5730,5730,5730,0
20240119,143300,0,5730,5730,5730,5730,0
20240119,143200,0,5730,5730,5730,5730,0
20240119,143100,0,5730,5730,5730,5730,0
20240119,143000,0,5730,5730,5730,5730,0
20240119,142900,0,5730,5730,5730,5730,0
20240119,142800,0,5730,5730,5730,5730,0
20240119,142700,0,5730,5730,5730,5730,0
20240119,142600,0,5730,5730,5730,5730,0
20240119,142500,0,5730,5730,5730,5730,0
20240119,142400,0,5730,5730,5730,5730,0
20240119,142300,0,5730,5730,5730,5730,0
20240119,142200,0,5730,5730,5730,5730,0
20240119,142100,0,5730,5730,5730,5730,0
20240119,142000,0,5730,5730,5730,5730,0
20240119,141900,0,5730,5730,5730,5730,0
20240119,141800,0,5730,5730,5730,5730,0
20240119,141700,0,5730,5730,5730,5730,0
20240119,141600,0,5730,5730,5730,5730,0
20240119,141500,0,5730,5730,5730,5730,0
20240119,141400,0,5730,5730,5730,5730,0
20240119,141300,0,5730,5730,5730,5730,0
20240119,141200,0,5730,5730,5730,5730,0
20240119,141100,0,5730,5730,5730,5730,0
20240119,141000,0,5730,5730,5730,5730,0
20240119,140900,0,5730,5730,5730,5730,0
20240119,140800,0,5730,5730,5730,5730,0
20240119,140700,0,5730,5730,5730,5730,0
20240119,140600,0,5730,5730,5730,5730,0
20240119,140500,0,5730,5730,5730,5730,0
20240119,140400,0,5730,5730,5730,5730,0
20240119,140300,0,5730,5730,5730,5730,0
20240119,140200,0,5730,5730,5730,5730,0
20240119,140100,0,5730,5730,5730,5730,0
20240119,140000,0,5730,5730,5730,5730,0
20240119,135900,0,5730,5730,5730,5730,0
20240119,135800,0,5730,5730,5730,5730,0
20240119,135700,0,5730,5730,5730,5730,0
20240119,135600,0,5730,5730,5730,5730,0
20240119,135500,0,5730,5730,5730,5730,0
20240119,135400,0,5730,5730,5730,5730,0
20240119,135300,0,5730,5730,5730,5730,0
20240119,135200,0,5730,5730,5730,5730,0
20240119,135100,0,5730,5730,5730,5730,0
20240119,135000,0,5730,5730,5730,5730,0
20240119,134900,0,5730,5730,5730,5730,0
20240119,134800,0,5730,5730,5730,5730,0
20240119,134700,0,5730,5730,5730,5730,0
20240119,134600,0,5730,5730,5730,5730,0
20240119,134500,0,5730,5730,5730,5730,0
20240119,134400,0,5730,5730,5730,5730,0
20240119,134300,0,5730,5730,5730,5730,0
20240119,134200,0,5730,5730,5730,5730,0
20240119,134100,0,5730,5730,5730,5730,0
20240119,134000,0,5730,5730,5730,5730,0
20240119,133900,0,5730,5730,5730,5730,0
20240119,133800,0,5730,5730,5730,5730,0
20240119,133700,0,5730,5730,5730,5730,0
20240119,133600,0,5730,5730,5730,5730,0
20240119,133500,0,5730,5730,5730,5730,0
20240119,133400,0,5730,5730,5730,5730,0
20240119,133300,0,5730,5730,5730,5730,0
20240119,133200,0,5730,5730,5730,5730,0
20240119,133100,0,5730,5730,5730,5730,0
20240119,133000,0,5730,5730,5730,5730,0
20240119,132900,0,5730,5730,5730,5730,0
20240119,132800,0,5730,5730,5730,5730,0
20240119,132700,0,5730,5730,5730,5730,0
20240119,132600,0,5730,5730,5730,5730,0
20240119,132500,0,5730,5730,5730,5730,0
20240119,132400,0,5730,5730,5730,5730,0
20240119,132300,0,5730,5730,5730,5730,0
20240119,132200,0,5730,5730,5730,5730,0
20240119,132100,0,5730,5730,5730,5730,0
20240119,132000,0,5730,5730,5730,5730,0
20240119,131900,0,5730,5730,5730,5730,0
20240119,131800,0,5730,5730,5730,5730,0
20240119,131700,0,5730,5730,5730,5730,0
20240119,131600,0,5730,5730,5730,5730,0
20240119,131500,0,5730,5730,5730,5730,0
20240119,131400,0,5730,5730,5730,5730,0
20240119,131300,0,5730,5730,5730,5730,0
20240119,131200,0,5730,5730,5730,5730,0
20240119,131100,0,5730,5730,5730,5730,0
20240119,131000,0,5730,5730,5730,5730,0
20240119,130900,0,5730,5730,5730,5730,0
20240119,130800,0,5730,5730,5730,5730,0
20240119,130700,0,5730,5730,5730,5730,0
20240119,130600,0,5730,5730,5730,5730,0
20240119,130500,0,5730,5730,5730,5730,0
20240119,130400,0,5730,5730,5730,5730,0
20240119,130300,0,5730,5730,5730,5730,0
20240119,130200,0,5730,5730,5730,5730,0
20240119,130100,0,5730,5730,5730,5730,0
20240119,130000,0,5730,5730,5730,5730,0
20240119,125900,0,5730,5730,5730,5730,0
20240119,125800,0,5730,5730,5730,5730,0
20240119,125700,0,5730,5730,5730,5730,0
20240119,125600,0,5730,5730,5730,5730,0
20240119,125500,0,5730,5730,5730,5730,0
20240119,125400,0,5730,5730,5730,5730,0
20240119,125300,0,5730,5730,5730,5730,0
20240119,125200,0,5730,5730,5730,5730,0
20240119,125100,0,5730,5730,5730,5730,0
20240119,125000,0,5730,5730,5730,5730,0
20240119,124900,0,5730,5730,5730,5730,0
20240119,124800,0,5730,5730,5730,5730,0
20240119,124700,0,5730,5730,5730,5730,0
20240119,124600,0,5730,5730,5730,5730,0
20240119,124500,0,5730,5730,5730,5730,0
20240119,124400,0,5730,5730,5730,5730,0
20240119,124300,0,5730,5730,5730,5730,0
20240119,124200,0,5730,5730,5730,5730,0
20240119,124100,0,5730,5730,5730,5730,0
20240119,124000,0,5730,5730,5730,5730,0
20240119,123900,0,5730,5730,5730,5730,0
20240119,123800,0,5730,5730,5730,5730,0
20240119,123700,0,5730,5730,5730,5730,0
20240119,123600,0,5730,5730,5730,5730,0
20240119,123500,0,5730,5730,5730,5730,0
20240119,123400,0,5730,5730,5730,5730,0
20240119,123300,0,5730,5730,5730,5730,0
20240119,123200,0,5730,5730,5730,5730,0
20240119,123100,0,5730,5730,5730,5730,0
20240119,123000,0,5730,5730,5730,5730,0
20240119,122900,0,5730,5730,5730,5730,0
20240119,122800,0,5730,5730,5730,5730,0
20240119,122700,0,5730,5730,5730,5730,0
20240119,122600,0,5730,5730,5730,5730,0
20240119,122500,0,5730,5730,5730,5730,0
20240119,122400,0,5730,5730,5730,5730,0
20240119,122300,0,5730,5730,5730,5730,0
20240119,122200,0,5730,5730,5730,5730,0
20240119,122100,0,5730,5730,5730,5730,0
20240119,122000,0,5730,5730,5730,5730,0
20240119,121900,0,5730,5730,5730,5730,0
20240119,121800,0,5730,5730,5730,5730,0
20240119,121700,0,5730,5730,5730,5730,0
20240119,121600,0,5730,5730,5730,5730,0
20240119,121500,0,5730,5730,5730,5730,0
20240119,121400,0,5730,5730,5730,5730,0
20240119,121300,0,5730,5730,5730,5730,0
20240119,121200,0,5730,5730,5730,5730,0
20240119,121100,0,5730,5730,5730,5730,0
20240119,121000,0,5730,5730,5730,5730,0
20240119,120900,0,5730,5730,5730,5730,0
20240119,120800,0,5730,5730,5730,5730,0
20240119,120700,0,5730,5730,5730,5730,0
20240119,120600,0,5730,5730,5730,5730,0
20240119,120500,0,5730,5730,5730,5730,0
20240119,120400,0,5730,5730,5730,5730,0
20240119,120300,0,5730,5730,5730,5730,0
20240119,120200,0,5730,5730,5730,5730,0
20240119,120100,0,5730,5730,5730,5730,0
20240119,120000,0,5730,5730,5730,5730,0
20240119,115900,0,5730,5730,5730,5730,0
20240119,115800,0,5730,5730,5730,5730,0
20240119,115700,0,5730,5730,5730,5730,0
20240119,115600,0,5730,5730,5730,5730,0
20240119,115500,0,5730,5730,5730,5730,0
20240119,115400,0,5730,5730,5730,5730,0
20240119,115300,0,5730,5730,5730,5730,0
20240119,115200,0,5730,5730,5730,5730,0
20240119,115100,0,5730,5730,5730,5730,0
20240119,115000,0,5730,5730,5730,5730,0
20240119,114900,0,5730,5730,5730,5730,0
20240119,114800,0,5730,5730,5730,5730,0
20240119,114700,0,5730,5730,5730,5730,0
20240119,114600,0,5730,5730,5730,5730,0
20240119,114500,0,5730,5730,5730,5730,0
20240119,114400,0,5730,5730,5730,5730,0
20240119,114300,0,5730,5730,5730,5730,0
20240119,114200,0,5730,5730,5730,5730,0
20240119,114100,0,5730,5730,5730,5730,0
20240119,114000,0,5730,5730,5730,5730,0
20240119,113900,0,5730,5730,5730,5730,0
20240119,113800,0,5730,5730,5730,5730,0
20240119,113700,0,5730,5730,5730,5730,0
20240119,113600,0,5730,5730,5730,5730,0
20240119,113500,0,5730,5730,5730,5730,0
20240119,113400,0,5730,5730,5730,5730,0
20240119,113300,0,5730,5730,5730,5730,0
20240119,113200,0,5730,5730,5730,5730,0
20240119,113100,0,5730,5730,5730,5730,0
20240119,113000,0,5730,5730,5730,5730,0
20240119,112900,0,5730,5730,5730,5730,0
20240119,112800,0,5730,5730,5730,5730,0
20240119,112700,0,5730,5730,5730,5730,0
20240119,112600,0,5730,5730,5730,5730,0
20240119,112500,0,5730,5730,5730,5730,0
20240119,112400,0,5730,5730,5730,5730,0
20240119,112300,0,5730,5730,5730,5730,0
20240119,112200,0,5730,5730,5730,5730,0
20240119,112100,0,5730,5730,5730,5730,0
20240119,112000,0,5730,5730,5730,5730,0
20240119,111900,0,5730,5730,5730,5730,0
20240119,111800,0,5730,5730,5730,5730,0
20240119,111700,0,5730,5730,5730,5730,0
20240119,111600,0,5730,5730,5730,5730,0
20240119,111500,0,5730,5730,5730,5730,0
20240119,111400,0,5730,5730,5730,5730,0
20240119,111300,0,5730,5730,5730,5730,0
20240119,111200,0,5730,5730,5730,5730,0
20240119,111100,0,5730,5730,5730,5730,0
20240119,111000,0,5730,5730,5730,5730,0
20240119,110900,0,5730,5730,5730,5730,0
20240119,110800,0,5730,5730,5730,5730,0
20240119,110700,0,5730,5730,5730,5730,0
20240119,110600,0,5730,5730,5730,5730,0
20240119,110500,0,5730,5730,5730,5730,0
20240119,110400,0,5730,5730,5730,5730,0
20240119,110300,0,5730,5730,5730,5730,0
20240119,110200,0,5730,5730,5730,5730,0
20240119,110100,0,5730,5730,5730,5730,0
20240119,110000,0,5730,5730,5730,5730,0
20240119,105900,0,5730,5730,5730,5730,0
20240119,105800,0,5730,5730,5730,5730,0
20240119,105700,0,5730,5730,5730,5730,0
20240119,105600,0,5730,5730,5730,5730,0
20240119,105500,0,5730,5730,5730,5730,0
20240119,105400,0,5730,5730,5730,5730,0
20240119,105300,0,5730,5730,5730,5730,0
20240119,105200,0,5730,5730,5730,5730,0
20240119,105100,0,5730,5730,5730,5730,0
20240119,105000,0,5730,5730,5730,5730,0
20240119,104900,0,5730,5730,5730,5730,0
20240119,104800,0,5730,5730,5730,5730,0
20240119,104700,0,5730,5730,5730,5730,0
20240119,104600,0,5730,5730,5730,5730,0
20240119,104500,0,5730,5730,5730,5730,0
20240119,104400,0,5730,5730,5730,5730,0
20240119,104300,0,5730,5730,5730,5730,0
20240119,104200,0,5730,5730,5730,5730,0
20240119,104100,0,5730,5730,5730,5730,0
20240119,104000,0,5730,5730,5730,5730,0
20240119,103900,0,5730,5730,5730,5730,0
20240119,103800,0,5730,5730,5730,5730,0
20240119,103700,0,5730,5730,5730,5730,0
20240119,103600,0,5730,5730,5730,5730,0
20240119,103500,0,5730,5730,5730,5730,0
20240119,103400,0,5730,5730,5730,5730,0
20240119,103300,0,5730,5730,5730,5730,0
20240119,103200,0,5730,5730,5730,5730,0
20240119,103100,0,5730,5730,5730,5730,0
20240119,103000,0,5730,5730,5730,5730,0
20240119,102900,0,5730,5730,5730,5730,0
20240119,102800,0,5730,5730,5730,5730,0
20240119,102700,0,5730,5730,5730,5730,0
20240119,102600,0,5730,5730,5730,5730,0
20240119,102500,0,5730,5730,5730,5730,0
20240119,102400,0,5730,5730,5730,5730,0
20240119,102300,0,5730,5730,5730,5730,0
20240119,102200,0,5730,5730,5730,5730,0
20240119,102100,0,5730,5730,5730,5730,0
20240119,102000,0,5730,5730,5730,5730,0
20240119,101900,0,5730,5730,5730,5730,0
20240119,101800,0,5730,5730,5730,5730,0
20240119,101700,0,5730,5730,5730,5730,0
20240119,101600,0,5730,5730,5730,5730,0
20240119,101500,0,5730,5730,5730,5730,0
20240119,101400,0,5730,5730,5730,5730,0
20240119,101300,0,5730,5730,5730,5730,0
20240119,101200,0,5730,5730,5730,5730,0
20240119,101100,0,5730,5730,5730,5730,0
20240119,101000,0,5730,5730,5730,5730,0
20240119,100900,0,5730,5730,5730,5730,0
20240119,100800,0,5730,5730,5730,5730,0
20240119,100700,0,5730,5730,5730,5730,0
20240119,100600,0,5730,5730,5730,5730,0
20240119,100500,0,5730,5730,5730,5730,0
20240119,100400,0,5730,5730,5730,5730,0
20240119,100300,0,5730,5730,5730,5730,0
20240119,100200,0,5730,5730,5730,5730,0
20240119,100100,0,5730,5730,5730,5730,0
20240119,100000,0,5730,5730,5730,5730,0
20240119,095900,0,5730,5730,5730,5730,0
20240119,095800,0,5730,5730,5730,5730,0
20240119,095700,0,5730,5730,5730,5730,0
20240119,095600,0,5730,5730,5730,5730,0
20240119,095500,0,5730,5730,5730,5730,0
20240119,095400,0,5730,5730,5730,5730,0
20240119,095300,0,5730,5730,5730,5730,0
20240119,095200,0,5730,5730,5730,5730,0
20240119,095100,0,5730,5730,5730,5730,0
20240119,095000,0,5730,5730,5730,5730,0
20240119,094900,0,5730,5730,5730,5730,0
20240119,094800,0,5730,5730,5730,5730,0
20240119,094700,0,5730,5730,5730,5730,0
20240119,094600,0,5730,5730,5730,5730,0
20240119,094500,0,5730,5730,5730,5730,0
20240119,094400,0,5730,5730,5730,5730,0
20240119,094300,0,5730,5730,5730,5730,0
20240119,094200,0,5730,5730,5730,5730,0
20240119,094100,0,5730,5730,5730,5730,0
20240119,094000,0,5730,5730,5730,5730,0
20240119,093900,0,5730,5730,5730,5730,0
20240119,093800,0,5730,5730,5730,5730,0
20240119,093700,0,5730,5730,5730,5730,0
20240119,093600,0,5730,5730,5730,5730,0
20240119,093500,0,5730,5730,5730,5730,0
20240119,093400,0,5730,5730,5730,5730,0
20240119,093300,0,5730,5730,5730,5730,0
20240119,093200,0,5730,5730,5730,5730,0
20240119,093100,0,5730,5730,5730,5730,0
20240119,093000,0,5730,5730,5730,5730,0
20240119,092900,0,5730,5730,5730,5730,0
20240119,092800,0,5730,5730,5730,5730,0
20240119,092700,0,5730,5730,5730,5730,0
20240119,092600,0,5730,5730,5730,5730,0
20240119,092500,0,5730,5730,5730,5730,0
20240119,092400,0,5730,5730,5730,5730,0
20240119,092300,0,5730,5730,5730,5730,0
20240119,092200,0,5730,5730,5730,5730,0
20240119,092100,0,5730,5730,5730,5730,0
20240119,092000,0,5730,5730,5730,5730,0
20240119,091900,0,5730,5730,5730,5730,0
20240119,091800,0,5730,5730,5730,5730,0
20240119,091700,0,5730,5730,5730,5730,0
20240119,091600,0,5730,5730,5730,5730,0
20240119,091500,0,5730,5730,5730,5730,0
20240119,091400,0,5730,5730,5730,5730,0
20240119,091300,0,5730,5730,5730,5730,0
20240119,091200,0,5730,5730,5730,5730,0
20240119,091100,0,5730,5730,5730,5730,0
20240119,091000,0,5730,5730,5730,5730,0
20240119,090900,0,5730,5730,5730,5730,0
20240119,090800,0,5730,5730,5730,5730,0
20240119,090700,0,5730,5730,5730,5730,0
20240119,090600,0,5730,5730,5730,5730,0
20240119,090500,0,5730,5730,5730,5730,0
20240119,090400,0,5730,5730,5730,5730,0
20240119,090300,0,5730,5730,5730,5730,0
20240119,090200,0,5730,5730,5730,5730,0
20240119,090100,0,5730,5730,5730,5730,0
20240119,090000,0,5730,5730,5730,5730,0