KissMeData/215570/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203600,415625,549,549,549,549,50
20240902,203500,415625,549,549,549,549,0
20240902,203400,415625,549,549,549,549,0
20240902,203300,415625,549,549,549,549,0
20240902,203200,415625,549,549,549,549,0
20240902,203100,415625,549,549,549,549,0
20240902,203000,415625,549,549,549,549,0
20240902,202900,415625,549,549,549,549,0
20240902,202800,415625,549,549,549,549,0
20240902,202700,415625,549,549,549,549,0
20240902,202600,415625,549,549,549,549,0
20240902,202500,415625,549,549,549,549,0
20240902,202400,415625,549,549,549,549,0
20240902,202300,415625,549,549,549,549,0
20240902,202200,415625,549,549,549,549,0
20240902,202100,415625,549,549,549,549,0
20240902,202000,415625,549,549,549,549,0
20240902,201900,415625,549,549,549,549,0
20240902,201800,415625,549,549,549,549,0
20240902,201700,415625,549,549,549,549,0
20240902,201600,415625,549,549,549,549,0
20240902,201500,415625,549,549,549,549,0
20240902,201400,415625,549,549,549,549,0
20240902,201300,415625,549,549,549,549,0
20240902,201200,415625,549,549,549,549,0
20240902,201100,415625,549,549,549,549,0
20240902,201000,415625,549,549,549,549,0
20240902,200900,415625,549,549,549,549,0
20240902,200800,415625,549,549,549,549,0
20240902,200700,415625,549,549,549,549,0
20240902,200600,415625,549,549,549,549,50
20240902,200500,415625,549,549,549,549,0
20240902,200400,415625,549,549,549,549,0
20240902,200300,415625,549,549,549,549,0
20240902,200200,415625,549,549,549,549,0
20240902,200100,415625,549,549,549,549,0
20240902,200000,415625,549,549,549,549,0
20240902,195900,415625,549,549,549,549,0
20240902,195800,415625,549,549,549,549,0
20240902,195700,415625,549,549,549,549,0
20240902,195600,415625,549,549,549,549,0
20240902,195500,415625,549,549,549,549,0
20240902,195400,415625,549,549,549,549,0
20240902,195300,415625,549,549,549,549,0
20240902,195200,415625,549,549,549,549,0
20240902,195100,415625,549,549,549,549,0
20240902,195000,415625,549,549,549,549,0
20240902,194900,415625,549,549,549,549,0
20240902,194800,415625,549,549,549,549,0
20240902,194700,415625,549,549,549,549,0
20240902,194600,415625,549,549,549,549,0
20240902,194500,415625,549,549,549,549,0
20240902,194400,415625,549,549,549,549,0
20240902,194300,415625,549,549,549,549,0
20240902,194200,415625,549,549,549,549,0
20240902,194100,415625,549,549,549,549,0
20240902,194000,415625,549,549,549,549,0
20240902,193900,415625,549,549,549,549,0
20240902,193800,415625,549,549,549,549,0
20240902,193700,415625,549,549,549,549,0
20240902,193600,415625,549,549,549,549,50
20240902,193500,415625,549,549,549,549,0
20240902,193400,415625,549,549,549,549,0
20240902,193300,415625,549,549,549,549,0
20240902,193200,415625,549,549,549,549,0
20240902,193100,415625,549,549,549,549,0
20240902,193000,415625,549,549,549,549,0
20240902,192900,415625,549,549,549,549,0
20240902,192800,415625,549,549,549,549,0
20240902,192700,415625,549,549,549,549,0
20240902,192600,415625,549,549,549,549,0
20240902,192500,415625,549,549,549,549,0
20240902,192400,415625,549,549,549,549,0
20240902,192300,415625,549,549,549,549,0
20240902,192200,415625,549,549,549,549,0
20240902,192100,415625,549,549,549,549,0
20240902,192000,415625,549,549,549,549,0
20240902,191900,415625,549,549,549,549,0
20240902,191800,415625,549,549,549,549,0
20240902,191700,415625,549,549,549,549,0
20240902,191600,415625,549,549,549,549,0
20240902,191500,415625,549,549,549,549,0
20240902,191400,415625,549,549,549,549,0
20240902,191300,415625,549,549,549,549,0
20240902,191200,415625,549,549,549,549,0
20240902,191100,415625,549,549,549,549,0
20240902,191000,415625,549,549,549,549,0
20240902,190900,415625,549,549,549,549,0
20240902,190800,415625,549,549,549,549,0
20240902,190700,415625,549,549,549,549,0
20240902,190600,415625,549,549,549,549,50
20240902,190500,415625,549,549,549,549,0
20240902,190400,415625,549,549,549,549,0
20240902,190300,415625,549,549,549,549,0
20240902,190200,415625,549,549,549,549,0
20240902,190100,415625,549,549,549,549,0
20240902,190000,415625,549,549,549,549,0
20240902,185900,415625,549,549,549,549,0
20240902,185800,415625,549,549,549,549,0
20240902,185700,415625,549,549,549,549,0
20240902,185600,415625,549,549,549,549,0
20240902,185500,415625,549,549,549,549,0
20240902,185400,415625,549,549,549,549,0
20240902,185300,415625,549,549,549,549,0
20240902,185200,415625,549,549,549,549,0
20240902,185100,415625,549,549,549,549,0
20240902,185000,415625,549,549,549,549,0
20240902,184900,415625,549,549,549,549,0
20240902,184800,415625,549,549,549,549,0
20240902,184700,415625,549,549,549,549,0
20240902,184600,415625,549,549,549,549,0
20240902,184500,415625,549,549,549,549,0
20240902,184400,415625,549,549,549,549,0
20240902,184300,415625,549,549,549,549,0
20240902,184200,415625,549,549,549,549,0
20240902,184100,415625,549,549,549,549,0
20240902,184000,415625,549,549,549,549,0
20240902,183900,415625,549,549,549,549,0
20240902,183800,415625,549,549,549,549,0
20240902,183700,415625,549,549,549,549,0
20240902,183600,415625,549,549,549,549,50
20240902,183500,415625,549,549,549,549,0
20240902,183400,415625,549,549,549,549,0
20240902,183300,415625,549,549,549,549,0
20240902,183200,415625,549,549,549,549,0
20240902,183100,415625,549,549,549,549,0
20240902,183000,415625,549,549,549,549,0
20240902,182900,415625,549,549,549,549,0
20240902,182800,415625,549,549,549,549,0
20240902,182700,415625,549,549,549,549,0
20240902,182600,415625,549,549,549,549,0
20240902,182500,415625,549,549,549,549,0
20240902,182400,415625,549,549,549,549,0
20240902,182300,415625,549,549,549,549,0
20240902,182200,415625,549,549,549,549,0
20240902,182100,415625,549,549,549,549,0
20240902,182000,415625,549,549,549,549,0
20240902,181900,415625,549,549,549,549,0
20240902,181800,415625,549,549,549,549,0
20240902,181700,415625,549,549,549,549,0
20240902,181600,415625,549,549,549,549,0
20240902,181500,415625,549,549,549,549,0
20240902,181400,415625,549,549,549,549,0
20240902,181300,415625,549,549,549,549,0
20240902,181200,415625,549,549,549,549,0
20240902,181100,415625,549,549,549,549,0
20240902,181000,415625,549,549,549,549,0
20240902,180900,415625,549,549,549,549,0
20240902,180800,415625,549,549,549,549,0
20240902,180700,415625,549,549,549,549,0
20240902,180600,415625,549,549,549,549,50
20240902,180500,415625,549,549,549,549,0
20240902,180400,415625,549,549,549,549,0
20240902,180300,415625,549,549,549,549,0
20240902,180200,415625,549,549,549,549,0
20240902,180100,415625,549,549,549,549,0
20240902,180000,415625,549,549,549,549,0
20240902,175900,415625,549,549,549,549,0
20240902,175800,415625,549,549,549,549,0
20240902,175700,415625,549,549,549,549,0
20240902,175600,415625,549,549,549,549,0
20240902,175500,415625,549,549,549,549,0
20240902,175400,415625,549,549,549,549,0
20240902,175300,415625,549,549,549,549,0
20240902,175200,415625,549,549,549,549,0
20240902,175100,415625,549,549,549,549,0
20240902,175000,415625,549,549,549,549,0
20240902,174900,415625,549,549,549,549,0
20240902,174800,415625,549,549,549,549,0
20240902,174700,415625,549,549,549,549,0
20240902,174600,415625,549,549,549,549,0
20240902,174500,415625,549,549,549,549,0
20240902,174400,415625,549,549,549,549,0
20240902,174300,415625,549,549,549,549,0
20240902,174200,415625,549,549,549,549,0
20240902,174100,415625,549,549,549,549,0
20240902,174000,415625,549,549,549,549,0
20240902,173900,415625,549,549,549,549,0
20240902,173800,415625,549,549,549,549,0
20240902,173700,415625,549,549,549,549,0
20240902,173600,415625,549,549,549,549,50
20240902,173500,415625,549,549,549,549,0
20240902,173400,415625,549,549,549,549,0
20240902,173300,415625,549,549,549,549,0
20240902,173200,415625,549,549,549,549,0
20240902,173100,415625,549,549,549,549,0
20240902,173000,415625,549,549,549,549,0
20240902,172900,415625,549,549,549,549,0
20240902,172800,415625,549,549,549,549,0
20240902,172700,415625,549,549,549,549,0
20240902,172600,415625,549,549,549,549,0
20240902,172500,415625,549,549,549,549,0
20240902,172400,415625,549,549,549,549,0
20240902,172300,415625,549,549,549,549,0
20240902,172200,415625,549,549,549,549,0
20240902,172100,415625,549,549,549,549,0
20240902,172000,415625,549,549,549,549,0
20240902,171900,415625,549,549,549,549,0
20240902,171800,415625,549,549,549,549,0
20240902,171700,415625,549,549,549,549,0
20240902,171600,415625,549,549,549,549,0
20240902,171500,415625,549,549,549,549,0
20240902,171400,415625,549,549,549,549,0
20240902,171300,415625,549,549,549,549,0
20240902,171200,415625,549,549,549,549,0
20240902,171100,415625,549,549,549,549,0
20240902,171000,415625,549,549,549,549,0
20240902,170900,415625,549,549,549,549,0
20240902,170800,415625,549,549,549,549,0
20240902,170700,415625,549,549,549,549,0
20240902,170600,415625,549,549,549,549,50
20240902,170500,415625,549,549,549,549,0
20240902,170400,415625,549,549,549,549,0
20240902,170300,415625,549,549,549,549,0
20240902,170200,415625,549,549,549,549,0
20240902,170100,415625,549,549,549,549,0
20240902,170000,415625,549,549,549,549,0
20240902,165900,415625,549,549,549,549,0
20240902,165800,415625,549,549,549,549,0
20240902,165700,415625,549,549,549,549,0
20240902,165600,415625,549,549,549,549,0
20240902,165500,415625,549,549,549,549,0
20240902,165400,415625,549,549,549,549,0
20240902,165300,415625,549,549,549,549,0
20240902,165200,415625,549,549,549,549,0
20240902,165100,415625,549,549,549,549,0
20240902,165000,415625,549,549,549,549,0
20240902,164900,415625,549,549,549,549,0
20240902,164800,415625,549,549,549,549,0
20240902,164700,415625,549,549,549,549,0
20240902,164600,415625,549,549,549,549,0
20240902,164500,415625,549,549,549,549,0
20240902,164400,415625,549,549,549,549,0
20240902,164300,415625,549,549,549,549,0
20240902,164200,415625,549,549,549,549,0
20240902,164100,415625,549,549,549,549,0
20240902,164000,415625,549,549,549,549,0
20240902,163900,415625,549,549,549,549,0
20240902,163800,415625,549,549,549,549,0
20240902,163700,415625,549,549,549,549,0
20240902,163600,415625,549,549,549,549,50
20240902,163500,415625,549,549,549,549,0
20240902,163400,415625,549,549,549,549,0
20240902,163300,415625,549,549,549,549,0
20240902,163200,415625,549,549,549,549,0
20240902,163100,415625,549,549,549,549,0
20240902,163000,415625,549,549,549,549,0
20240902,162900,415625,549,549,549,549,0
20240902,162800,415625,549,549,549,549,0
20240902,162700,415625,549,549,549,549,0
20240902,162600,415625,549,549,549,549,0
20240902,162500,415625,549,549,549,549,0
20240902,162400,415625,549,549,549,549,0
20240902,162300,415625,549,549,549,549,0
20240902,162200,415625,549,549,549,549,0
20240902,162100,415625,549,549,549,549,0
20240902,162000,415625,549,549,549,549,0
20240902,161900,415625,549,549,549,549,0
20240902,161800,415625,549,549,549,549,0
20240902,161700,415625,549,549,549,549,0
20240902,161600,415625,549,549,549,549,0
20240902,161500,415625,549,549,549,549,0
20240902,161400,415625,549,549,549,549,0
20240902,161300,415625,549,549,549,549,0
20240902,161200,415625,549,549,549,549,0
20240902,161100,415625,549,549,549,549,0
20240902,161000,415625,549,549,549,549,0
20240902,160900,415625,549,549,549,549,0
20240902,160800,415625,549,549,549,549,0
20240902,160700,415625,549,549,549,549,0
20240902,160600,415625,549,549,549,549,50
20240902,160500,415625,549,549,549,549,0
20240902,160400,415625,549,549,549,549,0
20240902,160300,415625,549,549,549,549,0
20240902,160200,415625,549,549,549,549,0
20240902,160100,415625,549,549,549,549,0
20240902,160000,415625,549,549,549,549,0
20240902,155900,415625,549,549,549,549,0
20240902,155800,415625,549,549,549,549,0
20240902,155700,415625,549,549,549,549,0
20240902,155600,415625,549,549,549,549,0
20240902,155500,415625,549,549,549,549,0
20240902,155400,415625,549,549,549,549,0
20240902,155300,415625,549,549,549,549,0
20240902,155200,415625,549,549,549,549,0
20240902,155100,415625,549,549,549,549,0
20240902,155000,415625,549,549,549,549,0
20240902,154900,415625,549,549,549,549,0
20240902,154800,415625,549,549,549,549,0
20240902,154700,415625,549,549,549,549,0
20240902,154600,415625,549,549,549,549,0
20240902,154500,415625,549,549,549,549,0
20240902,154400,415625,549,549,549,549,0
20240902,154300,415625,549,549,549,549,0
20240902,154200,415625,549,549,549,549,0
20240902,154100,415625,549,549,549,549,0
20240902,154000,415625,549,549,549,549,0
20240902,153900,415625,549,549,549,549,0
20240902,153800,415625,549,549,549,549,0
20240902,153700,415625,549,549,549,549,0
20240902,153600,415625,549,549,549,549,50
20240902,153500,415625,549,549,549,549,0
20240902,153400,415625,549,549,549,549,0
20240902,153300,415625,549,549,549,549,0
20240902,153200,415625,549,549,549,549,0
20240902,153100,415625,549,549,549,549,0
20240902,153000,415625,549,549,549,549,0
20240902,152900,415625,549,549,549,549,0
20240902,152800,415625,549,549,549,549,0
20240902,152700,415625,549,549,549,549,0
20240902,152600,415625,549,549,549,549,0
20240902,152500,415625,549,549,549,549,0
20240902,152400,415625,549,549,549,549,0
20240902,152300,415625,549,549,549,549,0
20240902,152200,415625,549,549,549,549,0
20240902,152100,415625,549,549,549,549,0
20240902,152000,415625,549,549,549,549,0
20240902,151900,415625,549,549,549,549,0
20240902,151800,415625,549,549,549,549,0
20240902,151700,415625,549,549,549,549,0
20240902,151600,415625,549,549,549,549,0
20240902,151500,415625,549,549,549,549,0
20240902,151400,415625,549,549,549,549,0
20240902,151300,415625,549,549,549,549,0
20240902,151200,415625,549,549,549,549,0
20240902,151100,415625,549,549,549,549,0
20240902,151000,415625,549,549,549,549,0
20240902,150900,415625,549,549,549,549,0
20240902,150800,415625,549,549,549,549,0
20240902,150700,415625,549,549,549,549,0
20240902,150600,415625,549,549,549,549,0
20240902,150500,415625,549,549,549,549,0
20240902,150400,415625,549,549,549,549,0
20240902,150300,415625,549,549,549,549,0
20240902,150200,415625,549,549,549,549,0
20240902,150100,415625,549,549,549,549,0
20240902,150000,415625,549,549,549,549,0
20240902,145900,415625,549,549,549,549,0
20240902,145800,415625,549,549,549,549,0
20240902,145700,415625,549,549,549,549,0
20240902,145600,415625,549,549,549,549,0
20240902,145500,415625,549,549,549,549,0
20240902,145400,415625,549,549,549,549,0
20240902,145300,415625,549,549,549,549,0
20240902,145200,415625,549,549,549,549,0
20240902,145100,415625,549,549,549,549,0
20240902,145000,415625,549,549,549,549,0
20240902,144900,415625,549,549,549,549,50
20240902,144800,388175,549,549,549,549,30
20240902,144700,371705,549,549,549,549,145
20240902,144600,292100,550,550,550,550,0
20240902,144500,292100,550,550,550,550,0
20240902,144400,292100,550,550,550,550,0
20240902,144300,292100,550,550,550,550,0
20240902,144200,292100,550,550,550,550,0
20240902,144100,292100,550,550,550,550,0
20240902,144000,292100,550,550,550,550,0
20240902,143900,292100,550,550,550,550,0
20240902,143800,292100,550,550,550,550,0
20240902,143700,292100,550,550,550,550,0
20240902,143600,292100,550,550,550,550,0
20240902,143500,292100,550,550,550,550,0
20240902,143400,292100,550,550,550,550,0
20240902,143300,292100,550,550,550,550,0
20240902,143200,292100,550,550,550,550,0
20240902,143100,292100,550,550,550,550,0
20240902,143000,292100,550,550,550,550,0
20240902,142900,292100,550,550,550,550,0
20240902,142800,292100,550,550,550,550,0
20240902,142700,292100,550,550,550,550,0
20240902,142600,292100,550,550,550,550,0
20240902,142500,292100,550,550,550,550,0
20240902,142400,292100,550,550,550,550,0
20240902,142300,292100,550,550,550,550,0
20240902,142200,292100,550,550,550,550,506
20240902,142100,13800,550,550,550,550,24
20240902,142000,600,600,600,600,600,0
20240902,141900,600,600,600,600,600,0
20240902,141800,600,600,600,600,600,0
20240902,141700,600,600,600,600,600,0
20240902,141600,600,600,600,600,600,0
20240902,141500,600,600,600,600,600,0
20240902,141400,600,600,600,600,600,0
20240902,141300,600,600,600,600,600,0
20240902,141200,600,600,600,600,600,0
20240902,141100,600,600,600,600,600,0
20240902,141000,600,600,600,600,600,0
20240902,140900,600,600,600,600,600,0
20240902,140800,600,600,600,600,600,0
20240902,140700,600,600,600,600,600,0
20240902,140600,600,600,600,600,600,0
20240902,140500,600,600,600,600,600,0
20240902,140400,600,600,600,600,600,0
20240902,140300,600,600,600,600,600,0
20240902,140200,600,600,600,600,600,0
20240902,140100,600,600,600,600,600,0
20240902,140000,600,600,600,600,600,0
20240902,135900,600,600,600,600,600,0
20240902,135800,600,600,600,600,600,0
20240902,135700,600,600,600,600,600,0
20240902,135600,600,600,600,600,600,0
20240902,135500,600,600,600,600,600,0
20240902,135400,600,600,600,600,600,0
20240902,135300,600,600,600,600,600,0
20240902,135200,600,600,600,600,600,0
20240902,135100,600,600,600,600,600,0
20240902,135000,600,600,600,600,600,0
20240902,134900,600,600,600,600,600,0
20240902,134800,600,600,600,600,600,0
20240902,134700,600,600,600,600,600,0
20240902,134600,600,600,600,600,600,0
20240902,134500,600,600,600,600,600,0
20240902,134400,600,600,600,600,600,0
20240902,134300,600,600,600,600,600,0
20240902,134200,600,600,600,600,600,0
20240902,134100,600,600,600,600,600,0
20240902,134000,600,600,600,600,600,0
20240902,133900,600,600,600,600,600,0
20240902,133800,600,600,600,600,600,0
20240902,133700,600,600,600,600,600,0
20240902,133600,600,600,600,600,600,0
20240902,133500,600,600,600,600,600,0
20240902,133400,600,600,600,600,600,0
20240902,133300,600,600,600,600,600,0
20240902,133200,600,600,600,600,600,0
20240902,133100,600,600,600,600,600,0
20240902,133000,600,600,600,600,600,0
20240902,132900,600,600,600,600,600,0
20240902,132800,600,600,600,600,600,0
20240902,132700,600,600,600,600,600,0
20240902,132600,600,600,600,600,600,0
20240902,132500,600,600,600,600,600,0
20240902,132400,600,600,600,600,600,0
20240902,132300,600,600,600,600,600,0
20240902,132200,600,600,600,600,600,0
20240902,132100,600,600,600,600,600,0
20240902,132000,600,600,600,600,600,0
20240902,131900,600,600,600,600,600,0
20240902,131800,600,600,600,600,600,0
20240902,131700,600,600,600,600,600,0
20240902,131600,600,600,600,600,600,0
20240902,131500,600,600,600,600,600,0
20240902,131400,600,600,600,600,600,0
20240902,131300,600,600,600,600,600,0
20240902,131200,600,600,600,600,600,0
20240902,131100,600,600,600,600,600,0
20240902,131000,600,600,600,600,600,0
20240902,130900,600,600,600,600,600,0
20240902,130800,600,600,600,600,600,0
20240902,130700,600,600,600,600,600,0
20240902,130600,600,600,600,600,600,0
20240902,130500,600,600,600,600,600,0
20240902,130400,600,600,600,600,600,0
20240902,130300,600,600,600,600,600,0
20240902,130200,600,600,600,600,600,0
20240902,130100,600,600,600,600,600,0
20240902,130000,600,600,600,600,600,0
20240902,125900,600,600,600,600,600,0
20240902,125800,600,600,600,600,600,0
20240902,125700,600,600,600,600,600,0
20240902,125600,600,600,600,600,600,0
20240902,125500,600,600,600,600,600,0
20240902,125400,600,600,600,600,600,0
20240902,125300,600,600,600,600,600,0
20240902,125200,600,600,600,600,600,0
20240902,125100,600,600,600,600,600,0
20240902,125000,600,600,600,600,600,0
20240902,124900,600,600,600,600,600,0
20240902,124800,600,600,600,600,600,0
20240902,124700,600,600,600,600,600,0
20240902,124600,600,600,600,600,600,0
20240902,124500,600,600,600,600,600,0
20240902,124400,600,600,600,600,600,0
20240902,124300,600,600,600,600,600,0
20240902,124200,600,600,600,600,600,0
20240902,124100,600,600,600,600,600,0
20240902,124000,600,600,600,600,600,0
20240902,123900,600,600,600,600,600,0
20240902,123800,600,600,600,600,600,0
20240902,123700,600,600,600,600,600,0
20240902,123600,600,600,600,600,600,0
20240902,123500,600,600,600,600,600,0
20240902,123400,600,600,600,600,600,0
20240902,123300,600,600,600,600,600,0
20240902,123200,600,600,600,600,600,0
20240902,123100,600,600,600,600,600,0
20240902,123000,600,600,600,600,600,0
20240902,122900,600,600,600,600,600,0
20240902,122800,600,600,600,600,600,0
20240902,122700,600,600,600,600,600,0
20240902,122600,600,600,600,600,600,0
20240902,122500,600,600,600,600,600,0
20240902,122400,600,600,600,600,600,0
20240902,122300,600,600,600,600,600,0
20240902,122200,600,600,600,600,600,0
20240902,122100,600,600,600,600,600,0
20240902,122000,600,600,600,600,600,0
20240902,121900,600,600,600,600,600,0
20240902,121800,600,600,600,600,600,0
20240902,121700,600,600,600,600,600,0
20240902,121600,600,600,600,600,600,0
20240902,121500,600,600,600,600,600,0
20240902,121400,600,600,600,600,600,0
20240902,121300,600,600,600,600,600,0
20240902,121200,600,600,600,600,600,0
20240902,121100,600,600,600,600,600,0
20240902,121000,600,600,600,600,600,0
20240902,120900,600,600,600,600,600,0
20240902,120800,600,600,600,600,600,0
20240902,120700,600,600,600,600,600,0
20240902,120600,600,600,600,600,600,0
20240902,120500,600,600,600,600,600,0
20240902,120400,600,600,600,600,600,0
20240902,120300,600,600,600,600,600,0
20240902,120200,600,600,600,600,600,0
20240902,120100,600,600,600,600,600,0
20240902,120000,600,600,600,600,600,0
20240902,115900,600,600,600,600,600,0
20240902,115800,600,600,600,600,600,0
20240902,115700,600,600,600,600,600,0
20240902,115600,600,600,600,600,600,0
20240902,115500,600,600,600,600,600,0
20240902,115400,600,600,600,600,600,0
20240902,115300,600,600,600,600,600,0
20240902,115200,600,600,600,600,600,0
20240902,115100,600,600,600,600,600,0
20240902,115000,600,600,600,600,600,0
20240902,114900,600,600,600,600,600,0
20240902,114800,600,600,600,600,600,0
20240902,114700,600,600,600,600,600,0
20240902,114600,600,600,600,600,600,0
20240902,114500,600,600,600,600,600,0
20240902,114400,600,600,600,600,600,0
20240902,114300,600,600,600,600,600,0
20240902,114200,600,600,600,600,600,0
20240902,114100,600,600,600,600,600,0
20240902,114000,600,600,600,600,600,0
20240902,113900,600,600,600,600,600,0
20240902,113800,600,600,600,600,600,0
20240902,113700,600,600,600,600,600,0
20240902,113600,600,600,600,600,600,0
20240902,113500,600,600,600,600,600,0
20240902,113400,600,600,600,600,600,0
20240902,113300,600,600,600,600,600,0
20240902,113200,600,600,600,600,600,0
20240902,113100,600,600,600,600,600,0
20240902,113000,600,600,600,600,600,0
20240902,112900,600,600,600,600,600,0
20240902,112800,600,600,600,600,600,0
20240902,112700,600,600,600,600,600,0
20240902,112600,600,600,600,600,600,0
20240902,112500,600,600,600,600,600,0
20240902,112400,600,600,600,600,600,0
20240902,112300,600,600,600,600,600,0
20240902,112200,600,600,600,600,600,0
20240902,112100,600,600,600,600,600,0
20240902,112000,600,600,600,600,600,0
20240902,111900,600,600,600,600,600,0
20240902,111800,600,600,600,600,600,0
20240902,111700,600,600,600,600,600,0
20240902,111600,600,600,600,600,600,0
20240902,111500,600,600,600,600,600,0
20240902,111400,600,600,600,600,600,0
20240902,111300,600,600,600,600,600,0
20240902,111200,600,600,600,600,600,0
20240902,111100,600,600,600,600,600,0
20240902,111000,600,600,600,600,600,0
20240902,110900,600,600,600,600,600,0
20240902,110800,600,600,600,600,600,0
20240902,110700,600,600,600,600,600,0
20240902,110600,600,600,600,600,600,0
20240902,110500,600,600,600,600,600,0
20240902,110400,600,600,600,600,600,0
20240902,110300,600,600,600,600,600,0
20240902,110200,600,600,600,600,600,0
20240902,110100,600,600,600,600,600,0
20240902,110000,600,600,600,600,600,0
20240902,105900,600,600,600,600,600,0
20240902,105800,600,600,600,600,600,0
20240902,105700,600,600,600,600,600,0
20240902,105600,600,600,600,600,600,0
20240902,105500,600,600,600,600,600,0
20240902,105400,600,600,600,600,600,0
20240902,105300,600,600,600,600,600,0
20240902,105200,600,600,600,600,600,0
20240902,105100,600,600,600,600,600,0
20240902,105000,600,600,600,600,600,0
20240902,104900,600,600,600,600,600,0
20240902,104800,600,600,600,600,600,0
20240902,104700,600,600,600,600,600,0
20240902,104600,600,600,600,600,600,0
20240902,104500,600,600,600,600,600,0
20240902,104400,600,600,600,600,600,0
20240902,104300,600,600,600,600,600,0
20240902,104200,600,600,600,600,600,0
20240902,104100,600,600,600,600,600,0
20240902,104000,600,600,600,600,600,0
20240902,103900,600,600,600,600,600,0
20240902,103800,600,600,600,600,600,0
20240902,103700,600,600,600,600,600,0
20240902,103600,600,600,600,600,600,0
20240902,103500,600,600,600,600,600,0
20240902,103400,600,600,600,600,600,0
20240902,103300,600,600,600,600,600,0
20240902,103200,600,600,600,600,600,0
20240902,103100,600,600,600,600,600,0
20240902,103000,600,600,600,600,600,0
20240902,102900,600,600,600,600,600,0
20240902,102800,600,600,600,600,600,0
20240902,102700,600,600,600,600,600,0
20240902,102600,600,600,600,600,600,0
20240902,102500,600,600,600,600,600,0
20240902,102400,600,600,600,600,600,0
20240902,102300,600,600,600,600,600,0
20240902,102200,600,600,600,600,600,0
20240902,102100,600,600,600,600,600,0
20240902,102000,600,600,600,600,600,0
20240902,101900,600,600,600,600,600,0
20240902,101800,600,600,600,600,600,0
20240902,101700,600,600,600,600,600,0
20240902,101600,600,600,600,600,600,0
20240902,101500,600,600,600,600,600,0
20240902,101400,600,600,600,600,600,0
20240902,101300,600,600,600,600,600,0
20240902,101200,600,600,600,600,600,0
20240902,101100,600,600,600,600,600,0
20240902,101000,600,600,600,600,600,0
20240902,100900,600,600,600,600,600,0
20240902,100800,600,600,600,600,600,0
20240902,100700,600,600,600,600,600,0
20240902,100600,600,600,600,600,600,0
20240902,100500,600,600,600,600,600,0
20240902,100400,600,600,600,600,600,0
20240902,100300,600,600,600,600,600,0
20240902,100200,600,600,600,600,600,0
20240902,100100,600,600,600,600,600,0
20240902,100000,600,600,600,600,600,0
20240902,095900,600,600,600,600,600,0
20240902,095800,600,600,600,600,600,0
20240902,095700,600,600,600,600,600,0
20240902,095600,600,600,600,600,600,0
20240902,095500,600,600,600,600,600,0
20240902,095400,600,600,600,600,600,0
20240902,095300,600,600,600,600,600,0
20240902,095200,600,600,600,600,600,0
20240902,095100,600,600,600,600,600,0
20240902,095000,600,600,600,600,600,0
20240902,094900,600,600,600,600,600,0
20240902,094800,600,600,600,600,600,0
20240902,094700,600,600,600,600,600,0
20240902,094600,600,600,600,600,600,0
20240902,094500,600,600,600,600,600,0
20240902,094400,600,600,600,600,600,0
20240902,094300,600,600,600,600,600,0
20240902,094200,600,600,600,600,600,0
20240902,094100,600,600,600,600,600,0
20240902,094000,600,600,600,600,600,0
20240902,093900,600,600,600,600,600,0
20240902,093800,600,600,600,600,600,0
20240902,093700,600,600,600,600,600,0
20240902,093600,600,600,600,600,600,0
20240902,093500,600,600,600,600,600,0
20240902,093400,600,600,600,600,600,0
20240902,093300,600,600,600,600,600,0
20240902,093200,600,600,600,600,600,0
20240902,093100,600,600,600,600,600,0
20240902,093000,600,600,600,600,600,0
20240902,092900,600,600,600,600,600,0
20240902,092800,600,600,600,600,600,0
20240902,092700,600,600,600,600,600,0
20240902,092600,600,600,600,600,600,0
20240902,092500,600,600,600,600,600,0
20240902,092400,600,600,600,600,600,0
20240902,092300,600,600,600,600,600,0
20240902,092200,600,600,600,600,600,0
20240902,092100,600,600,600,600,600,0
20240902,092000,600,600,600,600,600,0
20240902,091900,600,600,600,600,600,0
20240902,091800,600,600,600,600,600,0
20240902,091700,600,600,600,600,600,0
20240902,091600,600,600,600,600,600,0
20240902,091500,600,600,600,600,600,0
20240902,091400,600,600,600,600,600,0
20240902,091300,600,600,600,600,600,0
20240902,091200,600,600,600,600,600,0
20240902,091100,600,600,600,600,600,0
20240902,091000,600,600,600,600,600,0
20240902,090900,600,600,600,600,600,0
20240902,090800,600,600,600,600,600,0
20240902,090700,600,600,600,600,600,0
20240902,090600,600,600,600,600,600,0
20240902,090500,600,600,600,600,600,0
20240902,090400,600,600,600,600,600,0
20240902,090300,600,600,600,600,600,0
20240902,090200,600,600,600,600,600,0
20240902,090100,600,600,600,600,600,1
20240902,090000,0,584,584,584,584,0