KissMeData/009460/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,184600,50587089,815,815,815,815,1344
20240614,184500,50587089,815,815,815,815,0
20240614,184400,50587089,815,815,815,815,0
20240614,184300,50587089,815,815,815,815,0
20240614,184200,50587089,815,815,815,815,0
20240614,184100,50587089,815,815,815,815,0
20240614,184000,50587089,815,815,815,815,0
20240614,183900,50587089,815,815,815,815,0
20240614,183800,50587089,815,815,815,815,0
20240614,183700,50587089,815,815,815,815,0
20240614,183600,50587089,815,815,815,815,0
20240614,183500,50587089,815,815,815,815,0
20240614,183400,50587089,815,815,815,815,0
20240614,183300,50587089,815,815,815,815,0
20240614,183200,50587089,815,815,815,815,0
20240614,183100,50587089,815,815,815,815,0
20240614,183000,50587089,815,815,815,815,0
20240614,182900,50587089,815,815,815,815,0
20240614,182800,50587089,815,815,815,815,0
20240614,182700,50587089,815,815,815,815,0
20240614,182600,50587089,815,815,815,815,0
20240614,182500,50587089,815,815,815,815,0
20240614,182400,50587089,815,815,815,815,0
20240614,182300,50587089,815,815,815,815,0
20240614,182200,50587089,815,815,815,815,0
20240614,182100,50587089,815,815,815,815,0
20240614,182000,50587089,815,815,815,815,0
20240614,181900,50587089,815,815,815,815,0
20240614,181800,50587089,815,815,815,815,0
20240614,181700,50587089,815,815,815,815,0
20240614,181600,50587089,815,815,815,815,1344
20240614,181500,50587089,815,815,815,815,0
20240614,181400,50587089,815,815,815,815,0
20240614,181300,50587089,815,815,815,815,0
20240614,181200,50587089,815,815,815,815,0
20240614,181100,50587089,815,815,815,815,0
20240614,181000,50587089,815,815,815,815,0
20240614,180900,50587089,815,815,815,815,0
20240614,180800,50587089,815,815,815,815,0
20240614,180700,50587089,815,815,815,815,0
20240614,180600,50587089,815,815,815,815,0
20240614,180500,50587089,815,815,815,815,0
20240614,180400,50587089,815,815,815,815,0
20240614,180300,50587089,815,815,815,815,0
20240614,180200,50587089,815,815,815,815,0
20240614,180100,50587089,815,815,815,815,0
20240614,180000,50587089,815,815,815,815,0
20240614,175900,50587089,815,815,815,815,0
20240614,175800,50587089,815,815,815,815,0
20240614,175700,50587089,815,815,815,815,0
20240614,175600,50587089,815,815,815,815,0
20240614,175500,50587089,815,815,815,815,0
20240614,175400,50587089,815,815,815,815,0
20240614,175300,50587089,815,815,815,815,0
20240614,175200,50587089,815,815,815,815,0
20240614,175100,50587089,815,815,815,815,0
20240614,175000,50587089,815,815,815,815,0
20240614,174900,50587089,815,815,815,815,0
20240614,174800,50587089,815,815,815,815,0
20240614,174700,50587089,815,815,815,815,0
20240614,174600,50587089,815,815,815,815,1344
20240614,174500,50587089,815,815,815,815,0
20240614,174400,50587089,815,815,815,815,0
20240614,174300,50587089,815,815,815,815,0
20240614,174200,50587089,815,815,815,815,0
20240614,174100,50587089,815,815,815,815,0
20240614,174000,50587089,815,815,815,815,0
20240614,173900,50587089,815,815,815,815,0
20240614,173800,50587089,815,815,815,815,0
20240614,173700,50587089,815,815,815,815,0
20240614,173600,50587089,815,815,815,815,0
20240614,173500,50587089,815,815,815,815,0
20240614,173400,50587089,815,815,815,815,0
20240614,173300,50587089,815,815,815,815,0
20240614,173200,50587089,815,815,815,815,0
20240614,173100,50587089,815,815,815,815,0
20240614,173000,50587089,815,815,815,815,0
20240614,172900,50587089,815,815,815,815,0
20240614,172800,50587089,815,815,815,815,0
20240614,172700,50587089,815,815,815,815,0
20240614,172600,50587089,815,815,815,815,0
20240614,172500,50587089,815,815,815,815,0
20240614,172400,50587089,815,815,815,815,0
20240614,172300,50587089,815,815,815,815,0
20240614,172200,50587089,815,815,815,815,0
20240614,172100,50587089,815,815,815,815,0
20240614,172000,50587089,815,815,815,815,0
20240614,171900,50587089,815,815,815,815,0
20240614,171800,50587089,815,815,815,815,0
20240614,171700,50587089,815,815,815,815,0
20240614,171600,50587089,815,815,815,815,1344
20240614,171500,50587089,815,815,815,815,0
20240614,171400,50587089,815,815,815,815,0
20240614,171300,50587089,815,815,815,815,0
20240614,171200,50587089,815,815,815,815,0
20240614,171100,50587089,815,815,815,815,0
20240614,171000,50587089,815,815,815,815,0
20240614,170900,50587089,815,815,815,815,0
20240614,170800,50587089,815,815,815,815,0
20240614,170700,50587089,815,815,815,815,0
20240614,170600,50587089,815,815,815,815,0
20240614,170500,50587089,815,815,815,815,0
20240614,170400,50587089,815,815,815,815,0
20240614,170300,50587089,815,815,815,815,0
20240614,170200,50587089,815,815,815,815,0
20240614,170100,50587089,815,815,815,815,0
20240614,170000,50587089,815,815,815,815,0
20240614,165900,50587089,815,815,815,815,0
20240614,165800,50587089,815,815,815,815,0
20240614,165700,50587089,815,815,815,815,0
20240614,165600,50587089,815,815,815,815,0
20240614,165500,50587089,815,815,815,815,0
20240614,165400,50587089,815,815,815,815,0
20240614,165300,50587089,815,815,815,815,0
20240614,165200,50587089,815,815,815,815,0
20240614,165100,50587089,815,815,815,815,0
20240614,165000,50587089,815,815,815,815,0
20240614,164900,50587089,815,815,815,815,0
20240614,164800,50587089,815,815,815,815,0
20240614,164700,50587089,815,815,815,815,0
20240614,164600,50587089,815,815,815,815,1344
20240614,164500,50587089,815,815,815,815,0
20240614,164400,50587089,815,815,815,815,0
20240614,164300,50587089,815,815,815,815,0
20240614,164200,50587089,815,815,815,815,0
20240614,164100,50587089,815,815,815,815,0
20240614,164000,50587089,815,815,815,815,0
20240614,163900,50587089,815,815,815,815,0
20240614,163800,50587089,815,815,815,815,0
20240614,163700,50587089,815,815,815,815,0
20240614,163600,50587089,815,815,815,815,0
20240614,163500,50587089,815,815,815,815,0
20240614,163400,50587089,815,815,815,815,0
20240614,163300,50587089,815,815,815,815,0
20240614,163200,50587089,815,815,815,815,0
20240614,163100,50587089,815,815,815,815,0
20240614,163000,50587089,815,815,815,815,0
20240614,162900,50587089,815,815,815,815,0
20240614,162800,50587089,815,815,815,815,0
20240614,162700,50587089,815,815,815,815,0
20240614,162600,50587089,815,815,815,815,0
20240614,162500,50587089,815,815,815,815,0
20240614,162400,50587089,815,815,815,815,0
20240614,162300,50587089,815,815,815,815,0
20240614,162200,50587089,815,815,815,815,0
20240614,162100,50587089,815,815,815,815,0
20240614,162000,50587089,815,815,815,815,0
20240614,161900,50587089,815,815,815,815,0
20240614,161800,50587089,815,815,815,815,0
20240614,161700,50587089,815,815,815,815,0
20240614,161600,50587089,815,815,815,815,1344
20240614,161500,50587089,815,815,815,815,0
20240614,161400,50587089,815,815,815,815,0
20240614,161300,50587089,815,815,815,815,0
20240614,161200,50587089,815,815,815,815,0
20240614,161100,50587089,815,815,815,815,0
20240614,161000,50587089,815,815,815,815,0
20240614,160900,50587089,815,815,815,815,0
20240614,160800,50587089,815,815,815,815,0
20240614,160700,50587089,815,815,815,815,0
20240614,160600,50587089,815,815,815,815,0
20240614,160500,50587089,815,815,815,815,0
20240614,160400,50587089,815,815,815,815,0
20240614,160300,50587089,815,815,815,815,0
20240614,160200,50587089,815,815,815,815,0
20240614,160100,50587089,815,815,815,815,0
20240614,160000,50587089,815,815,815,815,0
20240614,155900,50587089,815,815,815,815,0
20240614,155800,50587089,815,815,815,815,0
20240614,155700,50587089,815,815,815,815,0
20240614,155600,50587089,815,815,815,815,0
20240614,155500,50587089,815,815,815,815,0
20240614,155400,50587089,815,815,815,815,0
20240614,155300,50587089,815,815,815,815,0
20240614,155200,50587089,815,815,815,815,0
20240614,155100,50587089,815,815,815,815,0
20240614,155000,50587089,815,815,815,815,0
20240614,154900,50587089,815,815,815,815,0
20240614,154800,50587089,815,815,815,815,0
20240614,154700,50587089,815,815,815,815,0
20240614,154600,50587089,815,815,815,815,1344
20240614,154500,50587089,815,815,815,815,0
20240614,154400,50587089,815,815,815,815,0
20240614,154300,50587089,815,815,815,815,0
20240614,154200,50587089,815,815,815,815,0
20240614,154100,50587089,815,815,815,815,0
20240614,154000,50587089,815,815,815,815,0
20240614,153900,50587089,815,815,815,815,0
20240614,153800,50587089,815,815,815,815,0
20240614,153700,50587089,815,815,815,815,0
20240614,153600,50587089,815,815,815,815,0
20240614,153500,50587089,815,815,815,815,0
20240614,153400,50587089,815,815,815,815,0
20240614,153300,50587089,815,815,815,815,0
20240614,153200,50587089,815,815,815,815,0
20240614,153100,50587089,815,815,815,815,0
20240614,153000,50587089,815,815,815,815,1344
20240614,152900,49491729,811,811,811,811,0
20240614,152800,49491729,811,811,811,811,0
20240614,152700,49491729,811,811,811,811,0
20240614,152600,49491729,811,811,811,811,0
20240614,152500,49491729,811,811,811,811,0
20240614,152400,49491729,811,811,811,811,0
20240614,152300,49491729,811,811,811,811,0
20240614,152200,49491729,811,811,811,811,0
20240614,152100,49491729,811,811,811,811,0
20240614,152000,49491729,811,811,811,811,0
20240614,151900,49491729,811,811,811,811,15
20240614,151800,49479564,811,811,811,811,0
20240614,151700,49479564,811,811,811,811,0
20240614,151600,49479564,811,811,811,811,0
20240614,151500,49479564,811,811,811,811,0
20240614,151400,49479564,811,811,811,811,0
20240614,151300,49479564,811,811,811,811,50
20240614,151200,49439014,811,811,811,811,1
20240614,151100,49438203,810,811,811,810,694
20240614,151000,48875661,812,812,812,812,0
20240614,150900,48875661,812,812,812,812,0
20240614,150800,48875661,812,812,812,812,0
20240614,150700,48875661,812,812,812,812,0
20240614,150600,48875661,812,812,812,812,0
20240614,150500,48875661,812,812,812,812,100
20240614,150400,48794461,812,812,812,812,248
20240614,150300,48593085,813,813,813,813,0
20240614,150200,48593085,813,813,813,813,0
20240614,150100,48593085,813,813,813,813,7
20240614,150000,48587394,813,813,813,813,0
20240614,145900,48587394,813,814,814,813,75
20240614,145800,48526418,813,813,813,813,0
20240614,145700,48526418,813,813,813,813,0
20240614,145600,48526418,813,813,813,813,0
20240614,145500,48526418,813,813,813,813,74
20240614,145400,48466256,813,813,813,813,0
20240614,145300,48466256,813,813,813,813,0
20240614,145200,48466256,813,813,813,813,0
20240614,145100,48466256,813,813,813,813,0
20240614,145000,48466256,813,813,813,813,67
20240614,144900,48411785,813,813,813,813,0
20240614,144800,48411785,813,813,813,813,0
20240614,144700,48411785,813,813,813,813,0
20240614,144600,48411785,813,813,813,813,0
20240614,144500,48411785,813,813,813,813,0
20240614,144400,48411785,813,813,813,813,0
20240614,144300,48411785,813,814,814,813,18
20240614,144200,48397137,814,814,814,814,0
20240614,144100,48397137,814,814,814,814,0
20240614,144000,48397137,814,814,814,814,0
20240614,143900,48397137,814,814,814,814,0
20240614,143800,48397137,814,814,814,814,12
20240614,143700,48387369,814,814,814,814,0
20240614,143600,48387369,814,814,814,814,40
20240614,143500,48354809,814,814,814,814,0
20240614,143400,48354809,814,814,814,814,0
20240614,143300,48354809,814,814,814,814,0
20240614,143200,48354809,814,814,814,814,0
20240614,143100,48354809,814,814,814,814,1
20240614,143000,48353995,814,814,814,814,0
20240614,142900,48353995,814,814,814,814,0
20240614,142800,48353995,814,814,814,814,1
20240614,142700,48353181,814,814,814,814,0
20240614,142600,48353181,814,814,814,814,0
20240614,142500,48353181,814,814,814,814,30
20240614,142400,48328761,814,814,814,814,0
20240614,142300,48328761,814,814,814,814,1
20240614,142200,48327947,814,814,814,814,0
20240614,142100,48327947,814,814,814,814,1
20240614,142000,48327133,814,814,814,814,1
20240614,141900,48326319,815,814,815,814,529
20240614,141800,47895700,814,814,814,814,0
20240614,141700,47895700,814,814,814,814,0
20240614,141600,47895700,814,814,814,814,331
20240614,141500,47626266,814,818,818,814,4659
20240614,141400,43825920,820,820,820,820,151
20240614,141300,43702100,820,820,820,820,621
20240614,141200,43192880,820,820,820,820,4000
20240614,141100,39912880,820,820,820,820,1130
20240614,141000,38986280,821,821,821,821,0
20240614,140900,38986280,821,821,821,820,23
20240614,140800,38967407,820,820,820,820,0
20240614,140700,38967407,820,820,820,820,289
20240614,140600,38730427,821,817,821,817,4821
20240614,140500,34778391,819,819,819,819,0
20240614,140400,34778391,819,819,819,819,0
20240614,140300,34778391,819,815,819,815,4
20240614,140200,34775123,818,819,819,816,4
20240614,140100,34771852,820,812,820,812,5000
20240614,140000,30681974,814,814,814,811,106
20240614,135900,30595800,815,814,815,814,1003
20240614,135800,29779356,813,813,813,813,5
20240614,135700,29775291,813,813,813,813,0
20240614,135600,29775291,813,813,813,813,0
20240614,135500,29775291,813,813,813,813,0
20240614,135400,29775291,813,813,813,813,2
20240614,135300,29773665,814,813,814,813,101
20240614,135200,29691550,813,811,814,811,8
20240614,135100,29685046,810,811,811,810,1575
20240614,135000,28408284,812,813,813,812,1125
20240614,134900,27494783,814,814,814,814,0
20240614,134800,27494783,814,814,814,814,0
20240614,134700,27494783,814,814,814,814,0
20240614,134600,27494783,814,814,814,814,0
20240614,134500,27494783,814,814,814,814,0
20240614,134400,27494783,814,814,814,814,0
20240614,134300,27494783,814,812,814,812,8
20240614,134200,27488282,812,812,812,812,0
20240614,134100,27488282,812,812,812,812,0
20240614,134000,27488282,812,812,812,812,0
20240614,133900,27488282,812,812,812,812,0
20240614,133800,27488282,812,811,812,811,27
20240614,133700,27466384,810,810,810,810,0
20240614,133600,27466384,810,810,810,810,0
20240614,133500,27466384,810,810,810,810,0
20240614,133400,27466384,810,810,810,810,0
20240614,133300,27466384,810,810,810,810,0
20240614,133200,27466384,810,810,810,810,0
20240614,133100,27466384,810,810,810,810,0
20240614,133000,27466384,810,810,810,810,0
20240614,132900,27466384,810,810,810,810,1
20240614,132800,27465574,810,810,810,810,24
20240614,132700,27446134,810,810,810,810,75
20240614,132600,27385384,810,810,810,810,0
20240614,132500,27385384,810,810,810,810,0
20240614,132400,27385384,810,810,810,810,2000
20240614,132300,25765384,811,811,811,811,1737
20240614,132200,24356677,811,811,811,811,50
20240614,132100,24316127,811,811,811,811,2915
20240614,132000,21952062,811,811,811,811,0
20240614,131900,21952062,811,811,811,811,14
20240614,131800,21940708,811,811,811,811,0
20240614,131700,21940708,811,811,811,811,0
20240614,131600,21940708,811,811,811,811,0
20240614,131500,21940708,811,812,812,811,618
20240614,131400,21439188,812,812,812,812,380
20240614,131300,21130628,814,814,814,814,0
20240614,131200,21130628,814,814,814,814,0
20240614,131100,21130628,814,814,814,814,0
20240614,131000,21130628,814,813,814,813,14
20240614,130900,21119245,814,814,814,814,0
20240614,130800,21119245,814,814,814,814,80
20240614,130700,21054125,814,814,814,814,0
20240614,130600,21054125,814,814,814,814,10
20240614,130500,21045985,814,814,814,814,10
20240614,130400,21037845,814,814,814,814,0
20240614,130300,21037845,814,814,814,814,1
20240614,130200,21037031,815,815,815,815,0
20240614,130100,21037031,815,815,815,815,0
20240614,130000,21037031,815,815,815,815,0
20240614,125900,21037031,815,815,815,815,0
20240614,125800,21037031,815,815,815,815,0
20240614,125700,21037031,815,815,815,815,0
20240614,125600,21037031,815,815,815,815,0
20240614,125500,21037031,815,813,815,813,2686
20240614,125400,18847943,815,815,815,815,0
20240614,125300,18847943,815,815,815,815,0
20240614,125200,18847943,815,813,815,813,34
20240614,125100,18820245,815,814,815,814,4
20240614,125000,18816987,815,812,815,812,105
20240614,124900,18731479,811,811,811,811,0
20240614,124800,18731479,811,811,811,811,0
20240614,124700,18731479,811,811,811,811,0
20240614,124600,18731479,811,811,811,811,0
20240614,124500,18731479,811,811,811,811,130
20240614,124400,18626049,812,811,814,811,131
20240614,124300,18519422,810,814,814,810,357
20240614,124200,18228831,814,814,814,814,377
20240614,124100,17921953,814,814,814,814,500
20240614,124000,17514953,814,804,815,804,9176
20240614,123900,10079632,806,804,806,802,130
20240614,123800,9974858,806,806,806,806,0
20240614,123700,9974858,806,806,806,802,18
20240614,123600,9960381,803,802,806,802,7011
20240614,123500,4319612,802,802,802,802,0
20240614,123400,4319612,802,802,802,802,0
20240614,123300,4319612,802,802,802,802,128
20240614,123200,4216956,801,801,801,801,3
20240614,123100,4214553,802,802,802,802,0
20240614,123000,4214553,802,802,802,802,0
20240614,122900,4214553,802,802,802,802,0
20240614,122800,4214553,802,802,802,802,0
20240614,122700,4214553,802,801,802,801,4
20240614,122600,4211346,802,802,802,802,0
20240614,122500,4211346,802,802,802,802,0
20240614,122400,4211346,802,802,802,802,0
20240614,122300,4211346,802,802,802,802,0
20240614,122200,4211346,802,802,802,802,0
20240614,122100,4211346,802,802,802,802,0
20240614,122000,4211346,802,801,802,801,2
20240614,121900,4209743,802,802,802,802,0
20240614,121800,4209743,802,801,802,800,60
20240614,121700,4161721,802,802,802,802,0
20240614,121600,4161721,802,802,802,802,0
20240614,121500,4161721,802,802,802,802,0
20240614,121400,4161721,802,802,802,802,0
20240614,121300,4161721,802,802,802,802,0
20240614,121200,4161721,802,802,802,802,0
20240614,121100,4161721,802,802,802,802,19
20240614,121000,4146483,801,801,801,801,1
20240614,120900,4145682,800,800,800,800,0
20240614,120800,4145682,800,800,800,800,3
20240614,120700,4143282,800,800,800,800,0
20240614,120600,4143282,800,800,800,800,0
20240614,120500,4143282,800,801,801,800,1374
20240614,120400,3043802,802,802,802,802,50
20240614,120300,3003702,802,802,802,802,0
20240614,120200,3003702,802,802,802,802,0
20240614,120100,3003702,802,802,802,802,0
20240614,120000,3003702,802,802,802,802,0
20240614,115900,3003702,802,802,802,802,0
20240614,115800,3003702,802,802,802,802,0
20240614,115700,3003702,802,802,802,802,0
20240614,115600,3003702,802,802,802,802,0
20240614,115500,3003702,802,802,802,802,0
20240614,115400,3003702,802,802,802,802,0
20240614,115300,3003702,802,802,802,802,266
20240614,115200,2790370,803,803,803,803,0
20240614,115100,2790370,803,803,803,803,0
20240614,115000,2790370,803,803,803,803,0
20240614,114900,2790370,803,803,803,803,100
20240614,114800,2710070,803,803,803,803,0
20240614,114700,2710070,803,803,803,803,0
20240614,114600,2710070,803,803,803,803,100
20240614,114500,2629770,802,802,802,802,0
20240614,114400,2629770,802,802,802,802,0
20240614,114300,2629770,802,802,802,802,0
20240614,114200,2629770,802,802,802,802,0
20240614,114100,2629770,802,802,802,802,0
20240614,114000,2629770,802,802,802,802,0
20240614,113900,2629770,802,802,802,802,0
20240614,113800,2629770,802,802,802,802,0
20240614,113700,2629770,802,802,802,802,0
20240614,113600,2629770,802,802,802,802,0
20240614,113500,2629770,802,802,802,802,0
20240614,113400,2629770,802,802,802,802,0
20240614,113300,2629770,802,802,802,802,0
20240614,113200,2629770,802,802,802,802,0
20240614,113100,2629770,802,802,802,802,0
20240614,113000,2629770,802,802,802,802,0
20240614,112900,2629770,802,802,802,802,0
20240614,112800,2629770,802,802,802,802,0
20240614,112700,2629770,802,802,802,802,0
20240614,112600,2629770,802,802,802,802,0
20240614,112500,2629770,802,802,802,802,0
20240614,112400,2629770,802,802,802,802,0
20240614,112300,2629770,802,802,802,802,0
20240614,112200,2629770,802,802,802,802,0
20240614,112100,2629770,802,802,802,802,0
20240614,112000,2629770,802,802,802,802,0
20240614,111900,2629770,802,802,802,802,100
20240614,111800,2549570,802,802,802,802,0
20240614,111700,2549570,802,802,802,802,0
20240614,111600,2549570,802,802,802,802,0
20240614,111500,2549570,802,802,802,802,0
20240614,111400,2549570,802,802,802,802,0
20240614,111300,2549570,802,802,802,802,0
20240614,111200,2549570,802,802,802,802,0
20240614,111100,2549570,802,802,802,802,0
20240614,111000,2549570,802,802,802,802,0
20240614,110900,2549570,802,802,802,802,0
20240614,110800,2549570,802,802,802,802,0
20240614,110700,2549570,802,802,802,802,0
20240614,110600,2549570,802,802,802,802,0
20240614,110500,2549570,802,802,802,802,0
20240614,110400,2549570,802,802,802,802,0
20240614,110300,2549570,802,802,802,802,0
20240614,110200,2549570,802,802,802,802,0
20240614,110100,2549570,802,802,802,802,0
20240614,110000,2549570,802,802,802,802,0
20240614,105900,2549570,802,802,802,802,0
20240614,105800,2549570,802,802,802,802,0
20240614,105700,2549570,802,802,802,802,0
20240614,105600,2549570,802,802,802,802,0
20240614,105500,2549570,802,802,802,802,0
20240614,105400,2549570,802,802,802,802,0
20240614,105300,2549570,802,802,802,802,0
20240614,105200,2549570,802,802,802,802,0
20240614,105100,2549570,802,802,802,802,500
20240614,105000,2148570,803,803,803,803,0
20240614,104900,2148570,803,803,803,803,24
20240614,104800,2129298,802,802,802,802,0
20240614,104700,2129298,802,802,802,802,0
20240614,104600,2129298,802,802,802,802,0
20240614,104500,2129298,802,802,802,802,1142
20240614,104400,1213414,802,802,802,802,0
20240614,104300,1213414,802,802,802,802,0
20240614,104200,1213414,802,802,802,802,0
20240614,104100,1213414,802,802,802,802,0
20240614,104000,1213414,802,802,802,802,1
20240614,103900,1212612,802,802,802,802,1000
20240614,103800,410612,802,802,802,802,0
20240614,103700,410612,802,802,802,802,0
20240614,103600,410612,802,802,802,802,0
20240614,103500,410612,802,802,802,802,0
20240614,103400,410612,802,802,802,802,1
20240614,103300,409810,801,801,801,801,1
20240614,103200,409009,802,802,802,802,0
20240614,103100,409009,802,802,802,802,0
20240614,103000,409009,802,802,802,802,0
20240614,102900,409009,802,802,802,802,0
20240614,102800,409009,802,802,802,802,0
20240614,102700,409009,802,802,802,802,0
20240614,102600,409009,802,802,802,802,0
20240614,102500,409009,802,802,802,802,0
20240614,102400,409009,802,802,802,802,0
20240614,102300,409009,802,802,802,802,0
20240614,102200,409009,802,802,802,802,0
20240614,102100,409009,802,802,802,802,0
20240614,102000,409009,802,802,802,802,0
20240614,101900,409009,802,802,802,802,0
20240614,101800,409009,802,802,802,802,0
20240614,101700,409009,802,802,802,802,0
20240614,101600,409009,802,802,802,802,0
20240614,101500,409009,802,800,802,800,66
20240614,101400,356204,801,801,801,801,10
20240614,101300,348194,802,802,802,802,0
20240614,101200,348194,802,802,802,802,0
20240614,101100,348194,802,802,802,802,2
20240614,101000,346590,802,802,802,802,0
20240614,100900,346590,802,802,802,802,0
20240614,100800,346590,802,802,802,802,0
20240614,100700,346590,802,802,802,802,0
20240614,100600,346590,802,802,802,802,0
20240614,100500,346590,802,802,802,802,0
20240614,100400,346590,802,802,802,802,0
20240614,100300,346590,802,802,802,802,94
20240614,100200,271202,802,802,802,802,0
20240614,100100,271202,802,802,802,802,1
20240614,100000,270400,802,802,802,802,0
20240614,095900,270400,802,802,802,802,0
20240614,095800,270400,802,802,802,802,0
20240614,095700,270400,802,802,802,802,0
20240614,095600,270400,802,802,802,802,0
20240614,095500,270400,802,802,802,802,0
20240614,095400,270400,802,802,802,802,0
20240614,095300,270400,802,802,802,802,0
20240614,095200,270400,802,802,802,802,0
20240614,095100,270400,802,802,802,802,0
20240614,095000,270400,802,802,802,802,0
20240614,094900,270400,802,802,802,802,0
20240614,094800,270400,802,802,802,802,0
20240614,094700,270400,802,802,802,802,0
20240614,094600,270400,802,802,802,802,0
20240614,094500,270400,802,802,802,802,187
20240614,094400,120426,802,802,802,802,0
20240614,094300,120426,802,802,802,802,1
20240614,094200,119624,802,802,802,802,8
20240614,094100,113208,802,802,802,802,0
20240614,094000,113208,802,802,802,802,5
20240614,093900,109198,802,802,802,802,0
20240614,093800,109198,802,802,802,802,11
20240614,093700,100376,802,802,802,802,15
20240614,093600,88346,802,802,802,802,0
20240614,093500,88346,802,802,802,802,1
20240614,093400,87544,801,801,801,801,12
20240614,093300,77932,802,802,802,802,0
20240614,093200,77932,802,802,802,802,0
20240614,093100,77932,802,802,802,802,0
20240614,093000,77932,802,802,802,802,0
20240614,092900,77932,802,802,802,802,0
20240614,092800,77932,802,802,802,802,0
20240614,092700,77932,802,802,802,802,1
20240614,092600,77130,801,801,801,801,0
20240614,092500,77130,801,801,801,801,1
20240614,092400,76329,802,802,802,802,0
20240614,092300,76329,802,802,802,802,0
20240614,092200,76329,802,802,802,802,0
20240614,092100,76329,802,802,802,802,10
20240614,092000,68309,803,803,803,803,0
20240614,091900,68309,803,803,803,803,0
20240614,091800,68309,803,803,803,803,0
20240614,091700,68309,803,803,803,803,0
20240614,091600,68309,803,803,803,803,0
20240614,091500,68309,803,803,803,803,0
20240614,091400,68309,803,803,803,803,0
20240614,091300,68309,803,803,803,803,0
20240614,091200,68309,803,801,803,801,2
20240614,091100,66705,804,804,804,804,0
20240614,091000,66705,804,804,804,804,0
20240614,090900,66705,804,804,804,804,1
20240614,090800,65901,800,800,800,800,25
20240614,090700,45901,804,804,804,804,0
20240614,090600,45901,804,804,804,804,0
20240614,090500,45901,804,804,804,804,1
20240614,090400,45097,806,806,806,806,2
20240614,090300,43485,800,803,803,800,17
20240614,090200,29859,807,807,807,807,0
20240614,090100,29859,807,807,807,807,0
20240614,090000,29859,807,807,807,807,37