KissMeData/185190/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,203300,19585,980,979,980,979,20
20240109,203200,19585,980,980,980,980,0
20240109,203100,19585,980,980,980,980,0
20240109,203000,19585,980,980,980,980,0
20240109,202900,19585,980,980,980,980,0
20240109,202800,19585,980,980,980,980,0
20240109,202700,19585,980,980,980,980,0
20240109,202600,19585,980,980,980,980,0
20240109,202500,19585,980,980,980,980,0
20240109,202400,19585,980,980,980,980,0
20240109,202300,19585,980,980,980,980,0
20240109,202200,19585,980,980,980,980,0
20240109,202100,19585,980,980,980,980,0
20240109,202000,19585,980,980,980,980,0
20240109,201900,19585,980,980,980,980,0
20240109,201800,19585,980,980,980,980,0
20240109,201700,19585,980,980,980,980,0
20240109,201600,19585,980,980,980,980,0
20240109,201500,19585,980,980,980,980,0
20240109,201400,19585,980,980,980,980,0
20240109,201300,19585,980,980,980,980,0
20240109,201200,19585,980,980,980,980,0
20240109,201100,19585,980,980,980,980,0
20240109,201000,19585,980,980,980,980,0
20240109,200900,19585,980,980,980,980,0
20240109,200800,19585,980,980,980,980,0
20240109,200700,19585,980,980,980,980,0
20240109,200600,19585,980,980,980,980,0
20240109,200500,19585,980,980,980,980,0
20240109,200400,19585,980,980,980,980,0
20240109,200300,19585,980,979,980,979,20
20240109,200200,19585,980,980,980,980,0
20240109,200100,19585,980,980,980,980,0
20240109,200000,19585,980,980,980,980,0
20240109,195900,19585,980,980,980,980,0
20240109,195800,19585,980,980,980,980,0
20240109,195700,19585,980,980,980,980,0
20240109,195600,19585,980,980,980,980,0
20240109,195500,19585,980,980,980,980,0
20240109,195400,19585,980,980,980,980,0
20240109,195300,19585,980,980,980,980,0
20240109,195200,19585,980,980,980,980,0
20240109,195100,19585,980,980,980,980,0
20240109,195000,19585,980,980,980,980,0
20240109,194900,19585,980,980,980,980,0
20240109,194800,19585,980,980,980,980,0
20240109,194700,19585,980,980,980,980,0
20240109,194600,19585,980,980,980,980,0
20240109,194500,19585,980,980,980,980,0
20240109,194400,19585,980,980,980,980,0
20240109,194300,19585,980,980,980,980,0
20240109,194200,19585,980,980,980,980,0
20240109,194100,19585,980,980,980,980,0
20240109,194000,19585,980,980,980,980,0
20240109,193900,19585,980,980,980,980,0
20240109,193800,19585,980,980,980,980,0
20240109,193700,19585,980,980,980,980,0
20240109,193600,19585,980,980,980,980,0
20240109,193500,19585,980,980,980,980,0
20240109,193400,19585,980,980,980,980,0
20240109,193300,19585,980,979,980,979,20
20240109,193200,19585,980,980,980,980,0
20240109,193100,19585,980,980,980,980,0
20240109,193000,19585,980,980,980,980,0
20240109,192900,19585,980,980,980,980,0
20240109,192800,19585,980,980,980,980,0
20240109,192700,19585,980,980,980,980,0
20240109,192600,19585,980,980,980,980,0
20240109,192500,19585,980,980,980,980,0
20240109,192400,19585,980,980,980,980,0
20240109,192300,19585,980,980,980,980,0
20240109,192200,19585,980,980,980,980,0
20240109,192100,19585,980,980,980,980,0
20240109,192000,19585,980,980,980,980,0
20240109,191900,19585,980,980,980,980,0
20240109,191800,19585,980,980,980,980,0
20240109,191700,19585,980,980,980,980,0
20240109,191600,19585,980,980,980,980,0
20240109,191500,19585,980,980,980,980,0
20240109,191400,19585,980,980,980,980,0
20240109,191300,19585,980,980,980,980,0
20240109,191200,19585,980,980,980,980,0
20240109,191100,19585,980,980,980,980,0
20240109,191000,19585,980,980,980,980,0
20240109,190900,19585,980,980,980,980,0
20240109,190800,19585,980,980,980,980,0
20240109,190700,19585,980,980,980,980,0
20240109,190600,19585,980,980,980,980,0
20240109,190500,19585,980,980,980,980,0
20240109,190400,19585,980,980,980,980,0
20240109,190300,19585,980,979,980,979,20
20240109,190200,19585,980,980,980,980,0
20240109,190100,19585,980,980,980,980,0
20240109,190000,19585,980,980,980,980,0
20240109,185900,19585,980,980,980,980,0
20240109,185800,19585,980,980,980,980,0
20240109,185700,19585,980,980,980,980,0
20240109,185600,19585,980,980,980,980,0
20240109,185500,19585,980,980,980,980,0
20240109,185400,19585,980,980,980,980,0
20240109,185300,19585,980,980,980,980,0
20240109,185200,19585,980,980,980,980,0
20240109,185100,19585,980,980,980,980,0
20240109,185000,19585,980,980,980,980,0
20240109,184900,19585,980,980,980,980,0
20240109,184800,19585,980,980,980,980,0
20240109,184700,19585,980,980,980,980,0
20240109,184600,19585,980,980,980,980,0
20240109,184500,19585,980,980,980,980,0
20240109,184400,19585,980,980,980,980,0
20240109,184300,19585,980,980,980,980,0
20240109,184200,19585,980,980,980,980,0
20240109,184100,19585,980,980,980,980,0
20240109,184000,19585,980,980,980,980,0
20240109,183900,19585,980,980,980,980,0
20240109,183800,19585,980,980,980,980,0
20240109,183700,19585,980,980,980,980,0
20240109,183600,19585,980,980,980,980,0
20240109,183500,19585,980,980,980,980,0
20240109,183400,19585,980,980,980,980,0
20240109,183300,19585,980,979,980,979,20
20240109,183200,19585,980,980,980,980,0
20240109,183100,19585,980,980,980,980,0
20240109,183000,19585,980,980,980,980,0
20240109,182900,19585,980,980,980,980,0
20240109,182800,19585,980,980,980,980,0
20240109,182700,19585,980,980,980,980,0
20240109,182600,19585,980,980,980,980,0
20240109,182500,19585,980,980,980,980,0
20240109,182400,19585,980,980,980,980,0
20240109,182300,19585,980,980,980,980,0
20240109,182200,19585,980,980,980,980,0
20240109,182100,19585,980,980,980,980,0
20240109,182000,19585,980,980,980,980,0
20240109,181900,19585,980,980,980,980,0
20240109,181800,19585,980,980,980,980,0
20240109,181700,19585,980,980,980,980,0
20240109,181600,19585,980,980,980,980,0
20240109,181500,19585,980,980,980,980,0
20240109,181400,19585,980,980,980,980,0
20240109,181300,19585,980,980,980,980,0
20240109,181200,19585,980,980,980,980,0
20240109,181100,19585,980,980,980,980,0
20240109,181000,19585,980,980,980,980,0
20240109,180900,19585,980,980,980,980,0
20240109,180800,19585,980,980,980,980,0
20240109,180700,19585,980,980,980,980,0
20240109,180600,19585,980,980,980,980,0
20240109,180500,19585,980,980,980,980,0
20240109,180400,19585,980,980,980,980,0
20240109,180300,19585,980,979,980,979,20
20240109,180200,19585,980,980,980,980,0
20240109,180100,19585,980,980,980,980,0
20240109,180000,19585,980,980,980,980,0
20240109,175900,19585,980,980,980,980,0
20240109,175800,19585,980,980,980,980,0
20240109,175700,19585,980,980,980,980,0
20240109,175600,19585,980,980,980,980,0
20240109,175500,19585,980,980,980,980,0
20240109,175400,19585,980,980,980,980,0
20240109,175300,19585,980,980,980,980,0
20240109,175200,19585,980,980,980,980,0
20240109,175100,19585,980,980,980,980,0
20240109,175000,19585,980,980,980,980,0
20240109,174900,19585,980,980,980,980,0
20240109,174800,19585,980,980,980,980,0
20240109,174700,19585,980,980,980,980,0
20240109,174600,19585,980,980,980,980,0
20240109,174500,19585,980,980,980,980,0
20240109,174400,19585,980,980,980,980,0
20240109,174300,19585,980,980,980,980,0
20240109,174200,19585,980,980,980,980,0
20240109,174100,19585,980,980,980,980,0
20240109,174000,19585,980,980,980,980,0
20240109,173900,19585,980,980,980,980,0
20240109,173800,19585,980,980,980,980,0
20240109,173700,19585,980,980,980,980,0
20240109,173600,19585,980,980,980,980,0
20240109,173500,19585,980,980,980,980,0
20240109,173400,19585,980,980,980,980,0
20240109,173300,19585,980,979,980,979,20
20240109,173200,19585,980,980,980,980,0
20240109,173100,19585,980,980,980,980,0
20240109,173000,19585,980,980,980,980,0
20240109,172900,19585,980,980,980,980,0
20240109,172800,19585,980,980,980,980,0
20240109,172700,19585,980,980,980,980,0
20240109,172600,19585,980,980,980,980,0
20240109,172500,19585,980,980,980,980,0
20240109,172400,19585,980,980,980,980,0
20240109,172300,19585,980,980,980,980,0
20240109,172200,19585,980,980,980,980,0
20240109,172100,19585,980,980,980,980,0
20240109,172000,19585,980,980,980,980,0
20240109,171900,19585,980,980,980,980,0
20240109,171800,19585,980,980,980,980,0
20240109,171700,19585,980,980,980,980,0
20240109,171600,19585,980,980,980,980,0
20240109,171500,19585,980,980,980,980,0
20240109,171400,19585,980,980,980,980,0
20240109,171300,19585,980,980,980,980,0
20240109,171200,19585,980,980,980,980,0
20240109,171100,19585,980,980,980,980,0
20240109,171000,19585,980,980,980,980,0
20240109,170900,19585,980,980,980,980,0
20240109,170800,19585,980,980,980,980,0
20240109,170700,19585,980,980,980,980,0
20240109,170600,19585,980,980,980,980,0
20240109,170500,19585,980,980,980,980,0
20240109,170400,19585,980,980,980,980,0
20240109,170300,19585,980,979,980,979,20
20240109,170200,19585,980,980,980,980,0
20240109,170100,19585,980,980,980,980,0
20240109,170000,19585,980,980,980,980,0
20240109,165900,19585,980,980,980,980,0
20240109,165800,19585,980,980,980,980,0
20240109,165700,19585,980,980,980,980,0
20240109,165600,19585,980,980,980,980,0
20240109,165500,19585,980,980,980,980,0
20240109,165400,19585,980,980,980,980,0
20240109,165300,19585,980,980,980,980,0
20240109,165200,19585,980,980,980,980,0
20240109,165100,19585,980,980,980,980,0
20240109,165000,19585,980,980,980,980,0
20240109,164900,19585,980,980,980,980,0
20240109,164800,19585,980,980,980,980,0
20240109,164700,19585,980,980,980,980,0
20240109,164600,19585,980,980,980,980,0
20240109,164500,19585,980,980,980,980,0
20240109,164400,19585,980,980,980,980,0
20240109,164300,19585,980,980,980,980,0
20240109,164200,19585,980,980,980,980,0
20240109,164100,19585,980,980,980,980,0
20240109,164000,19585,980,980,980,980,0
20240109,163900,19585,980,980,980,980,0
20240109,163800,19585,980,980,980,980,0
20240109,163700,19585,980,980,980,980,0
20240109,163600,19585,980,980,980,980,0
20240109,163500,19585,980,980,980,980,0
20240109,163400,19585,980,980,980,980,0
20240109,163300,19585,980,979,980,979,20
20240109,163200,19585,980,980,980,980,0
20240109,163100,19585,980,980,980,980,0
20240109,163000,19585,980,980,980,980,0
20240109,162900,19585,980,980,980,980,0
20240109,162800,19585,980,980,980,980,0
20240109,162700,19585,980,980,980,980,0
20240109,162600,19585,980,980,980,980,0
20240109,162500,19585,980,980,980,980,0
20240109,162400,19585,980,980,980,980,0
20240109,162300,19585,980,980,980,980,0
20240109,162200,19585,980,980,980,980,0
20240109,162100,19585,980,980,980,980,0
20240109,162000,19585,980,980,980,980,0
20240109,161900,19585,980,980,980,980,0
20240109,161800,19585,980,980,980,980,0
20240109,161700,19585,980,980,980,980,0
20240109,161600,19585,980,980,980,980,0
20240109,161500,19585,980,980,980,980,0
20240109,161400,19585,980,980,980,980,0
20240109,161300,19585,980,980,980,980,0
20240109,161200,19585,980,980,980,980,0
20240109,161100,19585,980,980,980,980,0
20240109,161000,19585,980,980,980,980,0
20240109,160900,19585,980,980,980,980,0
20240109,160800,19585,980,980,980,980,0
20240109,160700,19585,980,980,980,980,0
20240109,160600,19585,980,980,980,980,0
20240109,160500,19585,980,980,980,980,0
20240109,160400,19585,980,980,980,980,0
20240109,160300,19585,980,979,980,979,20
20240109,160200,19585,980,980,980,980,0
20240109,160100,19585,980,980,980,980,0
20240109,160000,19585,980,980,980,980,0
20240109,155900,19585,980,980,980,980,0
20240109,155800,19585,980,980,980,980,0
20240109,155700,19585,980,980,980,980,0
20240109,155600,19585,980,980,980,980,0
20240109,155500,19585,980,980,980,980,0
20240109,155400,19585,980,980,980,980,0
20240109,155300,19585,980,980,980,980,0
20240109,155200,19585,980,980,980,980,0
20240109,155100,19585,980,980,980,980,0
20240109,155000,19585,980,980,980,980,0
20240109,154900,19585,980,980,980,980,0
20240109,154800,19585,980,980,980,980,0
20240109,154700,19585,980,980,980,980,0
20240109,154600,19585,980,980,980,980,0
20240109,154500,19585,980,980,980,980,0
20240109,154400,19585,980,980,980,980,0
20240109,154300,19585,980,980,980,980,0
20240109,154200,19585,980,980,980,980,0
20240109,154100,19585,980,980,980,980,0
20240109,154000,19585,980,980,980,980,0
20240109,153900,19585,980,980,980,980,0
20240109,153800,19585,980,980,980,980,0
20240109,153700,19585,980,980,980,980,0
20240109,153600,19585,980,980,980,980,0
20240109,153500,19585,980,980,980,980,0
20240109,153400,19585,980,980,980,980,0
20240109,153300,19585,980,979,980,979,20
20240109,153200,19585,980,980,980,980,0
20240109,153100,19585,980,980,980,980,0
20240109,153000,19585,980,980,980,980,0
20240109,152900,19585,980,980,980,980,0
20240109,152800,19585,980,980,980,980,0
20240109,152700,19585,980,980,980,980,0
20240109,152600,19585,980,980,980,980,0
20240109,152500,19585,980,980,980,980,0
20240109,152400,19585,980,980,980,980,0
20240109,152300,19585,980,980,980,980,0
20240109,152200,19585,980,980,980,980,0
20240109,152100,19585,980,980,980,980,0
20240109,152000,19585,980,980,980,980,0
20240109,151900,19585,980,980,980,980,0
20240109,151800,19585,980,980,980,980,0
20240109,151700,19585,980,980,980,980,0
20240109,151600,19585,980,980,980,980,0
20240109,151500,19585,980,980,980,980,0
20240109,151400,19585,980,980,980,980,0
20240109,151300,19585,980,980,980,980,0
20240109,151200,19585,980,980,980,980,0
20240109,151100,19585,980,980,980,980,0
20240109,151000,19585,980,980,980,980,0
20240109,150900,19585,980,980,980,980,0
20240109,150800,19585,980,980,980,980,0
20240109,150700,19585,980,980,980,980,0
20240109,150600,19585,980,980,980,980,0
20240109,150500,19585,980,980,980,980,0
20240109,150400,19585,980,980,980,980,0
20240109,150300,19585,980,980,980,980,0
20240109,150200,19585,980,980,980,980,0
20240109,150100,19585,980,980,980,980,0
20240109,150000,19585,980,980,980,980,0
20240109,145900,19585,980,980,980,980,0
20240109,145800,19585,980,980,980,980,0
20240109,145700,19585,980,980,980,980,0
20240109,145600,19585,980,980,980,980,0
20240109,145500,19585,980,980,980,980,0
20240109,145400,19585,980,980,980,980,0
20240109,145300,19585,980,980,980,980,0
20240109,145200,19585,980,980,980,980,0
20240109,145100,19585,980,980,980,980,0
20240109,145000,19585,980,980,980,980,0
20240109,144900,19585,980,980,980,980,0
20240109,144800,19585,980,980,980,980,0
20240109,144700,19585,980,980,980,980,0
20240109,144600,19585,980,980,980,980,0
20240109,144500,19585,980,980,980,980,0
20240109,144400,19585,980,980,980,980,0
20240109,144300,19585,980,980,980,980,0
20240109,144200,19585,980,980,980,980,0
20240109,144100,19585,980,980,980,980,0
20240109,144000,19585,980,980,980,980,0
20240109,143900,19585,980,980,980,980,0
20240109,143800,19585,980,980,980,980,0
20240109,143700,19585,980,980,980,980,0
20240109,143600,19585,980,980,980,980,0
20240109,143500,19585,980,980,980,980,0
20240109,143400,19585,980,980,980,980,0
20240109,143300,19585,980,980,980,980,0
20240109,143200,19585,980,980,980,980,0
20240109,143100,19585,980,980,980,980,0
20240109,143000,19585,980,980,980,980,0
20240109,142900,19585,980,980,980,980,0
20240109,142800,19585,980,980,980,980,0
20240109,142700,19585,980,980,980,980,0
20240109,142600,19585,980,980,980,980,0
20240109,142500,19585,980,980,980,980,0
20240109,142400,19585,980,980,980,980,0
20240109,142300,19585,980,980,980,980,0
20240109,142200,19585,980,980,980,980,0
20240109,142100,19585,980,980,980,980,0
20240109,142000,19585,980,980,980,980,0
20240109,141900,19585,980,980,980,980,0
20240109,141800,19585,980,980,980,980,0
20240109,141700,19585,980,980,980,980,0
20240109,141600,19585,980,980,980,980,0
20240109,141500,19585,980,980,980,980,0
20240109,141400,19585,980,980,980,980,0
20240109,141300,19585,980,980,980,980,0
20240109,141200,19585,980,980,980,980,0
20240109,141100,19585,980,980,980,980,0
20240109,141000,19585,980,980,980,980,0
20240109,140900,19585,980,980,980,980,0
20240109,140800,19585,980,980,980,980,0
20240109,140700,19585,980,980,980,980,0
20240109,140600,19585,980,980,980,980,0
20240109,140500,19585,980,980,980,980,0
20240109,140400,19585,980,980,980,980,0
20240109,140300,19585,980,980,980,980,0
20240109,140200,19585,980,980,980,980,0
20240109,140100,19585,980,980,980,980,0
20240109,140000,19585,980,980,980,980,0
20240109,135900,19585,980,980,980,980,0
20240109,135800,19585,980,980,980,980,0
20240109,135700,19585,980,980,980,980,0
20240109,135600,19585,980,980,980,980,0
20240109,135500,19585,980,980,980,980,0
20240109,135400,19585,980,980,980,980,0
20240109,135300,19585,980,980,980,980,0
20240109,135200,19585,980,980,980,980,0
20240109,135100,19585,980,980,980,980,0
20240109,135000,19585,980,980,980,980,0
20240109,134900,19585,980,980,980,980,0
20240109,134800,19585,980,980,980,980,0
20240109,134700,19585,980,980,980,980,0
20240109,134600,19585,980,980,980,980,0
20240109,134500,19585,980,980,980,980,0
20240109,134400,19585,980,980,980,980,0
20240109,134300,19585,980,980,980,980,0
20240109,134200,19585,980,980,980,980,0
20240109,134100,19585,980,980,980,980,0
20240109,134000,19585,980,980,980,980,0
20240109,133900,19585,980,980,980,980,0
20240109,133800,19585,980,980,980,980,0
20240109,133700,19585,980,980,980,980,0
20240109,133600,19585,980,980,980,980,0
20240109,133500,19585,980,980,980,980,0
20240109,133400,19585,980,980,980,980,0
20240109,133300,19585,980,980,980,980,0
20240109,133200,19585,980,980,980,980,0
20240109,133100,19585,980,980,980,980,0
20240109,133000,19585,980,980,980,980,0
20240109,132900,19585,980,980,980,980,0
20240109,132800,19585,980,980,980,980,0
20240109,132700,19585,980,980,980,980,0
20240109,132600,19585,980,980,980,980,0
20240109,132500,19585,980,980,980,980,0
20240109,132400,19585,980,980,980,980,0
20240109,132300,19585,980,980,980,980,0
20240109,132200,19585,980,980,980,980,0
20240109,132100,19585,980,980,980,980,0
20240109,132000,19585,980,980,980,980,0
20240109,131900,19585,980,980,980,980,0
20240109,131800,19585,980,980,980,980,0
20240109,131700,19585,980,980,980,980,0
20240109,131600,19585,980,980,980,980,0
20240109,131500,19585,980,980,980,980,0
20240109,131400,19585,980,980,980,980,0
20240109,131300,19585,980,980,980,980,0
20240109,131200,19585,980,980,980,980,0
20240109,131100,19585,980,980,980,980,0
20240109,131000,19585,980,980,980,980,0
20240109,130900,19585,980,980,980,980,0
20240109,130800,19585,980,980,980,980,0
20240109,130700,19585,980,980,980,980,0
20240109,130600,19585,980,980,980,980,0
20240109,130500,19585,980,980,980,980,0
20240109,130400,19585,980,980,980,980,0
20240109,130300,19585,980,980,980,980,0
20240109,130200,19585,980,980,980,980,0
20240109,130100,19585,980,980,980,980,0
20240109,130000,19585,980,980,980,980,0
20240109,125900,19585,980,980,980,980,0
20240109,125800,19585,980,980,980,980,0
20240109,125700,19585,980,980,980,980,0
20240109,125600,19585,980,980,980,980,0
20240109,125500,19585,980,980,980,980,0
20240109,125400,19585,980,980,980,980,0
20240109,125300,19585,980,980,980,980,0
20240109,125200,19585,980,980,980,980,0
20240109,125100,19585,980,980,980,980,0
20240109,125000,19585,980,980,980,980,0
20240109,124900,19585,980,980,980,980,0
20240109,124800,19585,980,980,980,980,0
20240109,124700,19585,980,980,980,980,0
20240109,124600,19585,980,980,980,980,0
20240109,124500,19585,980,980,980,980,0
20240109,124400,19585,980,980,980,980,0
20240109,124300,19585,980,980,980,980,0
20240109,124200,19585,980,980,980,980,0
20240109,124100,19585,980,980,980,980,0
20240109,124000,19585,980,980,980,980,0
20240109,123900,19585,980,980,980,980,0
20240109,123800,19585,980,980,980,980,0
20240109,123700,19585,980,980,980,980,0
20240109,123600,19585,980,980,980,980,0
20240109,123500,19585,980,980,980,980,0
20240109,123400,19585,980,980,980,980,0
20240109,123300,19585,980,980,980,980,0
20240109,123200,19585,980,980,980,980,0
20240109,123100,19585,980,980,980,980,0
20240109,123000,19585,980,980,980,980,0
20240109,122900,19585,980,980,980,980,0
20240109,122800,19585,980,980,980,980,0
20240109,122700,19585,980,980,980,980,0
20240109,122600,19585,980,980,980,980,0
20240109,122500,19585,980,980,980,980,0
20240109,122400,19585,980,980,980,980,0
20240109,122300,19585,980,980,980,980,0
20240109,122200,19585,980,979,980,979,20
20240109,122100,0,999,999,999,999,0
20240109,122000,0,999,999,999,999,0
20240109,121900,0,999,999,999,999,0
20240109,121800,0,999,999,999,999,0
20240109,121700,0,999,999,999,999,0
20240109,121600,0,999,999,999,999,0
20240109,121500,0,999,999,999,999,0
20240109,121400,0,999,999,999,999,0
20240109,121300,0,999,999,999,999,0
20240109,121200,0,999,999,999,999,0
20240109,121100,0,999,999,999,999,0
20240109,121000,0,999,999,999,999,0
20240109,120900,0,999,999,999,999,0
20240109,120800,0,999,999,999,999,0
20240109,120700,0,999,999,999,999,0
20240109,120600,0,999,999,999,999,0
20240109,120500,0,999,999,999,999,0
20240109,120400,0,999,999,999,999,0
20240109,120300,0,999,999,999,999,0
20240109,120200,0,999,999,999,999,0
20240109,120100,0,999,999,999,999,0
20240109,120000,0,999,999,999,999,0
20240109,115900,0,999,999,999,999,0
20240109,115800,0,999,999,999,999,0
20240109,115700,0,999,999,999,999,0
20240109,115600,0,999,999,999,999,0
20240109,115500,0,999,999,999,999,0
20240109,115400,0,999,999,999,999,0
20240109,115300,0,999,999,999,999,0
20240109,115200,0,999,999,999,999,0
20240109,115100,0,999,999,999,999,0
20240109,115000,0,999,999,999,999,0
20240109,114900,0,999,999,999,999,0
20240109,114800,0,999,999,999,999,0
20240109,114700,0,999,999,999,999,0
20240109,114600,0,999,999,999,999,0
20240109,114500,0,999,999,999,999,0
20240109,114400,0,999,999,999,999,0
20240109,114300,0,999,999,999,999,0
20240109,114200,0,999,999,999,999,0
20240109,114100,0,999,999,999,999,0
20240109,114000,0,999,999,999,999,0
20240109,113900,0,999,999,999,999,0
20240109,113800,0,999,999,999,999,0
20240109,113700,0,999,999,999,999,0
20240109,113600,0,999,999,999,999,0
20240109,113500,0,999,999,999,999,0
20240109,113400,0,999,999,999,999,0
20240109,113300,0,999,999,999,999,0
20240109,113200,0,999,999,999,999,0
20240109,113100,0,999,999,999,999,0
20240109,113000,0,999,999,999,999,0
20240109,112900,0,999,999,999,999,0
20240109,112800,0,999,999,999,999,0
20240109,112700,0,999,999,999,999,0
20240109,112600,0,999,999,999,999,0
20240109,112500,0,999,999,999,999,0
20240109,112400,0,999,999,999,999,0
20240109,112300,0,999,999,999,999,0
20240109,112200,0,999,999,999,999,0
20240109,112100,0,999,999,999,999,0
20240109,112000,0,999,999,999,999,0
20240109,111900,0,999,999,999,999,0
20240109,111800,0,999,999,999,999,0
20240109,111700,0,999,999,999,999,0
20240109,111600,0,999,999,999,999,0
20240109,111500,0,999,999,999,999,0
20240109,111400,0,999,999,999,999,0
20240109,111300,0,999,999,999,999,0
20240109,111200,0,999,999,999,999,0
20240109,111100,0,999,999,999,999,0
20240109,111000,0,999,999,999,999,0
20240109,110900,0,999,999,999,999,0
20240109,110800,0,999,999,999,999,0
20240109,110700,0,999,999,999,999,0
20240109,110600,0,999,999,999,999,0
20240109,110500,0,999,999,999,999,0
20240109,110400,0,999,999,999,999,0
20240109,110300,0,999,999,999,999,0
20240109,110200,0,999,999,999,999,0
20240109,110100,0,999,999,999,999,0
20240109,110000,0,999,999,999,999,0
20240109,105900,0,999,999,999,999,0
20240109,105800,0,999,999,999,999,0
20240109,105700,0,999,999,999,999,0
20240109,105600,0,999,999,999,999,0
20240109,105500,0,999,999,999,999,0
20240109,105400,0,999,999,999,999,0
20240109,105300,0,999,999,999,999,0
20240109,105200,0,999,999,999,999,0
20240109,105100,0,999,999,999,999,0
20240109,105000,0,999,999,999,999,0
20240109,104900,0,999,999,999,999,0
20240109,104800,0,999,999,999,999,0
20240109,104700,0,999,999,999,999,0
20240109,104600,0,999,999,999,999,0
20240109,104500,0,999,999,999,999,0
20240109,104400,0,999,999,999,999,0
20240109,104300,0,999,999,999,999,0
20240109,104200,0,999,999,999,999,0
20240109,104100,0,999,999,999,999,0
20240109,104000,0,999,999,999,999,0
20240109,103900,0,999,999,999,999,0
20240109,103800,0,999,999,999,999,0
20240109,103700,0,999,999,999,999,0
20240109,103600,0,999,999,999,999,0
20240109,103500,0,999,999,999,999,0
20240109,103400,0,999,999,999,999,0
20240109,103300,0,999,999,999,999,0
20240109,103200,0,999,999,999,999,0
20240109,103100,0,999,999,999,999,0
20240109,103000,0,999,999,999,999,0
20240109,102900,0,999,999,999,999,0
20240109,102800,0,999,999,999,999,0
20240109,102700,0,999,999,999,999,0
20240109,102600,0,999,999,999,999,0
20240109,102500,0,999,999,999,999,0
20240109,102400,0,999,999,999,999,0
20240109,102300,0,999,999,999,999,0
20240109,102200,0,999,999,999,999,0
20240109,102100,0,999,999,999,999,0
20240109,102000,0,999,999,999,999,0
20240109,101900,0,999,999,999,999,0
20240109,101800,0,999,999,999,999,0
20240109,101700,0,999,999,999,999,0
20240109,101600,0,999,999,999,999,0
20240109,101500,0,999,999,999,999,0
20240109,101400,0,999,999,999,999,0
20240109,101300,0,999,999,999,999,0
20240109,101200,0,999,999,999,999,0
20240109,101100,0,999,999,999,999,0
20240109,101000,0,999,999,999,999,0
20240109,100900,0,999,999,999,999,0
20240109,100800,0,999,999,999,999,0
20240109,100700,0,999,999,999,999,0
20240109,100600,0,999,999,999,999,0
20240109,100500,0,999,999,999,999,0
20240109,100400,0,999,999,999,999,0
20240109,100300,0,999,999,999,999,0
20240109,100200,0,999,999,999,999,0
20240109,100100,0,999,999,999,999,0
20240109,100000,0,999,999,999,999,0
20240109,095900,0,999,999,999,999,0
20240109,095800,0,999,999,999,999,0
20240109,095700,0,999,999,999,999,0
20240109,095600,0,999,999,999,999,0
20240109,095500,0,999,999,999,999,0
20240109,095400,0,999,999,999,999,0
20240109,095300,0,999,999,999,999,0
20240109,095200,0,999,999,999,999,0
20240109,095100,0,999,999,999,999,0
20240109,095000,0,999,999,999,999,0
20240109,094900,0,999,999,999,999,0
20240109,094800,0,999,999,999,999,0
20240109,094700,0,999,999,999,999,0
20240109,094600,0,999,999,999,999,0
20240109,094500,0,999,999,999,999,0
20240109,094400,0,999,999,999,999,0
20240109,094300,0,999,999,999,999,0
20240109,094200,0,999,999,999,999,0
20240109,094100,0,999,999,999,999,0
20240109,094000,0,999,999,999,999,0
20240109,093900,0,999,999,999,999,0
20240109,093800,0,999,999,999,999,0
20240109,093700,0,999,999,999,999,0
20240109,093600,0,999,999,999,999,0
20240109,093500,0,999,999,999,999,0
20240109,093400,0,999,999,999,999,0
20240109,093300,0,999,999,999,999,0
20240109,093200,0,999,999,999,999,0
20240109,093100,0,999,999,999,999,0
20240109,093000,0,999,999,999,999,0
20240109,092900,0,999,999,999,999,0
20240109,092800,0,999,999,999,999,0
20240109,092700,0,999,999,999,999,0
20240109,092600,0,999,999,999,999,0
20240109,092500,0,999,999,999,999,0
20240109,092400,0,999,999,999,999,0
20240109,092300,0,999,999,999,999,0
20240109,092200,0,999,999,999,999,0
20240109,092100,0,999,999,999,999,0
20240109,092000,0,999,999,999,999,0
20240109,091900,0,999,999,999,999,0
20240109,091800,0,999,999,999,999,0
20240109,091700,0,999,999,999,999,0
20240109,091600,0,999,999,999,999,0
20240109,091500,0,999,999,999,999,0
20240109,091400,0,999,999,999,999,0
20240109,091300,0,999,999,999,999,0
20240109,091200,0,999,999,999,999,0
20240109,091100,0,999,999,999,999,0
20240109,091000,0,999,999,999,999,0
20240109,090900,0,999,999,999,999,0
20240109,090800,0,999,999,999,999,0
20240109,090700,0,999,999,999,999,0
20240109,090600,0,999,999,999,999,0
20240109,090500,0,999,999,999,999,0
20240109,090400,0,999,999,999,999,0
20240109,090300,0,999,999,999,999,0
20240109,090200,0,999,999,999,999,0
20240109,090100,0,999,999,999,999,0
20240109,090000,0,999,999,999,999,0