KissMeData/012210/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,185600,270088,1319,1319,1319,1319,10
20240216,185500,270088,1319,1319,1319,1319,0
20240216,185400,270088,1319,1319,1319,1319,0
20240216,185300,270088,1319,1319,1319,1319,0
20240216,185200,270088,1319,1319,1319,1319,0
20240216,185100,270088,1319,1319,1319,1319,0
20240216,185000,270088,1319,1319,1319,1319,0
20240216,184900,270088,1319,1319,1319,1319,0
20240216,184800,270088,1319,1319,1319,1319,0
20240216,184700,270088,1319,1319,1319,1319,0
20240216,184600,270088,1319,1319,1319,1319,0
20240216,184500,270088,1319,1319,1319,1319,0
20240216,184400,270088,1319,1319,1319,1319,0
20240216,184300,270088,1319,1319,1319,1319,0
20240216,184200,270088,1319,1319,1319,1319,0
20240216,184100,270088,1319,1319,1319,1319,0
20240216,184000,270088,1319,1319,1319,1319,0
20240216,183900,270088,1319,1319,1319,1319,0
20240216,183800,270088,1319,1319,1319,1319,0
20240216,183700,270088,1319,1319,1319,1319,0
20240216,183600,270088,1319,1319,1319,1319,0
20240216,183500,270088,1319,1319,1319,1319,0
20240216,183400,270088,1319,1319,1319,1319,0
20240216,183300,270088,1319,1319,1319,1319,0
20240216,183200,270088,1319,1319,1319,1319,0
20240216,183100,270088,1319,1319,1319,1319,0
20240216,183000,270088,1319,1319,1319,1319,0
20240216,182900,270088,1319,1319,1319,1319,0
20240216,182800,270088,1319,1319,1319,1319,0
20240216,182700,270088,1319,1319,1319,1319,0
20240216,182600,270088,1319,1319,1319,1319,10
20240216,182500,270088,1319,1319,1319,1319,0
20240216,182400,270088,1319,1319,1319,1319,0
20240216,182300,270088,1319,1319,1319,1319,0
20240216,182200,270088,1319,1319,1319,1319,0
20240216,182100,270088,1319,1319,1319,1319,0
20240216,182000,270088,1319,1319,1319,1319,0
20240216,181900,270088,1319,1319,1319,1319,0
20240216,181800,270088,1319,1319,1319,1319,0
20240216,181700,270088,1319,1319,1319,1319,0
20240216,181600,270088,1319,1319,1319,1319,0
20240216,181500,270088,1319,1319,1319,1319,0
20240216,181400,270088,1319,1319,1319,1319,0
20240216,181300,270088,1319,1319,1319,1319,0
20240216,181200,270088,1319,1319,1319,1319,0
20240216,181100,270088,1319,1319,1319,1319,0
20240216,181000,270088,1319,1319,1319,1319,0
20240216,180900,270088,1319,1319,1319,1319,0
20240216,180800,270088,1319,1319,1319,1319,0
20240216,180700,270088,1319,1319,1319,1319,0
20240216,180600,270088,1319,1319,1319,1319,0
20240216,180500,270088,1319,1319,1319,1319,0
20240216,180400,270088,1319,1319,1319,1319,0
20240216,180300,270088,1319,1319,1319,1319,0
20240216,180200,270088,1319,1319,1319,1319,0
20240216,180100,270088,1319,1319,1319,1319,0
20240216,180000,270088,1319,1319,1319,1319,0
20240216,175900,270088,1319,1319,1319,1319,0
20240216,175800,270088,1319,1319,1319,1319,0
20240216,175700,270088,1319,1319,1319,1319,0
20240216,175600,270088,1319,1319,1319,1319,10
20240216,175500,270088,1319,1319,1319,1319,0
20240216,175400,270088,1319,1319,1319,1319,0
20240216,175300,270088,1319,1319,1319,1319,0
20240216,175200,270088,1319,1319,1319,1319,0
20240216,175100,270088,1319,1319,1319,1319,0
20240216,175000,270088,1319,1319,1319,1319,0
20240216,174900,270088,1319,1319,1319,1319,0
20240216,174800,270088,1319,1319,1319,1319,0
20240216,174700,270088,1319,1319,1319,1319,0
20240216,174600,270088,1319,1319,1319,1319,0
20240216,174500,270088,1319,1319,1319,1319,0
20240216,174400,270088,1319,1319,1319,1319,0
20240216,174300,270088,1319,1319,1319,1319,0
20240216,174200,270088,1319,1319,1319,1319,0
20240216,174100,270088,1319,1319,1319,1319,0
20240216,174000,270088,1319,1319,1319,1319,0
20240216,173900,270088,1319,1319,1319,1319,0
20240216,173800,270088,1319,1319,1319,1319,0
20240216,173700,270088,1319,1319,1319,1319,0
20240216,173600,270088,1319,1319,1319,1319,0
20240216,173500,270088,1319,1319,1319,1319,0
20240216,173400,270088,1319,1319,1319,1319,0
20240216,173300,270088,1319,1319,1319,1319,0
20240216,173200,270088,1319,1319,1319,1319,0
20240216,173100,270088,1319,1319,1319,1319,0
20240216,173000,270088,1319,1319,1319,1319,0
20240216,172900,270088,1319,1319,1319,1319,0
20240216,172800,270088,1319,1319,1319,1319,0
20240216,172700,270088,1319,1319,1319,1319,0
20240216,172600,270088,1319,1319,1319,1319,10
20240216,172500,270088,1319,1319,1319,1319,0
20240216,172400,270088,1319,1319,1319,1319,0
20240216,172300,270088,1319,1319,1319,1319,0
20240216,172200,270088,1319,1319,1319,1319,0
20240216,172100,270088,1319,1319,1319,1319,0
20240216,172000,270088,1319,1319,1319,1319,0
20240216,171900,270088,1319,1319,1319,1319,0
20240216,171800,270088,1319,1319,1319,1319,0
20240216,171700,270088,1319,1319,1319,1319,0
20240216,171600,270088,1319,1319,1319,1319,0
20240216,171500,270088,1319,1319,1319,1319,0
20240216,171400,270088,1319,1319,1319,1319,0
20240216,171300,270088,1319,1319,1319,1319,0
20240216,171200,270088,1319,1319,1319,1319,0
20240216,171100,270088,1319,1319,1319,1319,0
20240216,171000,270088,1319,1319,1319,1319,0
20240216,170900,270088,1319,1319,1319,1319,0
20240216,170800,270088,1319,1319,1319,1319,0
20240216,170700,270088,1319,1319,1319,1319,0
20240216,170600,270088,1319,1319,1319,1319,0
20240216,170500,270088,1319,1319,1319,1319,0
20240216,170400,270088,1319,1319,1319,1319,0
20240216,170300,270088,1319,1319,1319,1319,0
20240216,170200,270088,1319,1319,1319,1319,0
20240216,170100,270088,1319,1319,1319,1319,0
20240216,170000,270088,1319,1319,1319,1319,0
20240216,165900,270088,1319,1319,1319,1319,0
20240216,165800,270088,1319,1319,1319,1319,0
20240216,165700,270088,1319,1319,1319,1319,0
20240216,165600,270088,1319,1319,1319,1319,10
20240216,165500,270088,1319,1319,1319,1319,0
20240216,165400,270088,1319,1319,1319,1319,0
20240216,165300,270088,1319,1319,1319,1319,0
20240216,165200,270088,1319,1319,1319,1319,0
20240216,165100,270088,1319,1319,1319,1319,0
20240216,165000,270088,1319,1319,1319,1319,0
20240216,164900,270088,1319,1319,1319,1319,0
20240216,164800,270088,1319,1319,1319,1319,0
20240216,164700,270088,1319,1319,1319,1319,0
20240216,164600,270088,1319,1319,1319,1319,0
20240216,164500,270088,1319,1319,1319,1319,0
20240216,164400,270088,1319,1319,1319,1319,0
20240216,164300,270088,1319,1319,1319,1319,0
20240216,164200,270088,1319,1319,1319,1319,0
20240216,164100,270088,1319,1319,1319,1319,0
20240216,164000,270088,1319,1319,1319,1319,0
20240216,163900,270088,1319,1319,1319,1319,0
20240216,163800,270088,1319,1319,1319,1319,0
20240216,163700,270088,1319,1319,1319,1319,0
20240216,163600,270088,1319,1319,1319,1319,0
20240216,163500,270088,1319,1319,1319,1319,0
20240216,163400,270088,1319,1319,1319,1319,0
20240216,163300,270088,1319,1319,1319,1319,0
20240216,163200,270088,1319,1319,1319,1319,0
20240216,163100,270088,1319,1319,1319,1319,0
20240216,163000,270088,1319,1319,1319,1319,0
20240216,162900,270088,1319,1319,1319,1319,0
20240216,162800,270088,1319,1319,1319,1319,0
20240216,162700,270088,1319,1319,1319,1319,0
20240216,162600,270088,1319,1319,1319,1319,10
20240216,162500,270088,1319,1319,1319,1319,0
20240216,162400,270088,1319,1319,1319,1319,0
20240216,162300,270088,1319,1319,1319,1319,0
20240216,162200,270088,1319,1319,1319,1319,0
20240216,162100,270088,1319,1319,1319,1319,0
20240216,162000,270088,1319,1319,1319,1319,0
20240216,161900,270088,1319,1319,1319,1319,0
20240216,161800,270088,1319,1319,1319,1319,0
20240216,161700,270088,1319,1319,1319,1319,0
20240216,161600,270088,1319,1319,1319,1319,0
20240216,161500,270088,1319,1319,1319,1319,0
20240216,161400,270088,1319,1319,1319,1319,0
20240216,161300,270088,1319,1319,1319,1319,0
20240216,161200,270088,1319,1319,1319,1319,0
20240216,161100,270088,1319,1319,1319,1319,0
20240216,161000,270088,1319,1319,1319,1319,0
20240216,160900,270088,1319,1319,1319,1319,0
20240216,160800,270088,1319,1319,1319,1319,0
20240216,160700,270088,1319,1319,1319,1319,0
20240216,160600,270088,1319,1319,1319,1319,0
20240216,160500,270088,1319,1319,1319,1319,0
20240216,160400,270088,1319,1319,1319,1319,0
20240216,160300,270088,1319,1319,1319,1319,0
20240216,160200,270088,1319,1319,1319,1319,0
20240216,160100,270088,1319,1319,1319,1319,0
20240216,160000,270088,1319,1319,1319,1319,0
20240216,155900,270088,1319,1319,1319,1319,0
20240216,155800,270088,1319,1319,1319,1319,0
20240216,155700,270088,1319,1319,1319,1319,0
20240216,155600,270088,1319,1319,1319,1319,10
20240216,155500,270088,1319,1319,1319,1319,0
20240216,155400,270088,1319,1319,1319,1319,0
20240216,155300,270088,1319,1319,1319,1319,0
20240216,155200,270088,1319,1319,1319,1319,0
20240216,155100,270088,1319,1319,1319,1319,0
20240216,155000,270088,1319,1319,1319,1319,0
20240216,154900,270088,1319,1319,1319,1319,0
20240216,154800,270088,1319,1319,1319,1319,0
20240216,154700,270088,1319,1319,1319,1319,0
20240216,154600,270088,1319,1319,1319,1319,0
20240216,154500,270088,1319,1319,1319,1319,0
20240216,154400,270088,1319,1319,1319,1319,0
20240216,154300,270088,1319,1319,1319,1319,0
20240216,154200,270088,1319,1319,1319,1319,0
20240216,154100,270088,1319,1319,1319,1319,0
20240216,154000,270088,1319,1319,1319,1319,0
20240216,153900,270088,1319,1319,1319,1319,0
20240216,153800,270088,1319,1319,1319,1319,0
20240216,153700,270088,1319,1319,1319,1319,0
20240216,153600,270088,1319,1319,1319,1319,0
20240216,153500,270088,1319,1319,1319,1319,0
20240216,153400,270088,1319,1319,1319,1319,0
20240216,153300,270088,1319,1319,1319,1319,0
20240216,153200,270088,1319,1319,1319,1319,0
20240216,153100,270088,1319,1319,1319,1319,0
20240216,153000,270088,1319,1319,1319,1319,10
20240216,152900,256898,1206,1206,1206,1206,0
20240216,152800,256898,1206,1206,1206,1206,0
20240216,152700,256898,1206,1206,1206,1206,0
20240216,152600,256898,1206,1206,1206,1206,0
20240216,152500,256898,1206,1206,1206,1206,0
20240216,152400,256898,1206,1206,1206,1206,0
20240216,152300,256898,1206,1206,1206,1206,0
20240216,152200,256898,1206,1206,1206,1206,0
20240216,152100,256898,1206,1206,1206,1206,0
20240216,152000,256898,1206,1206,1206,1206,0
20240216,151900,256898,1206,1206,1206,1206,0
20240216,151800,256898,1206,1206,1206,1206,0
20240216,151700,256898,1206,1206,1206,1206,0
20240216,151600,256898,1206,1206,1206,1206,0
20240216,151500,256898,1206,1206,1206,1206,0
20240216,151400,256898,1206,1206,1206,1206,0
20240216,151300,256898,1206,1206,1206,1206,0
20240216,151200,256898,1206,1206,1206,1206,0
20240216,151100,256898,1206,1206,1206,1206,0
20240216,151000,256898,1206,1206,1206,1206,0
20240216,150900,256898,1206,1206,1206,1206,1
20240216,150800,255692,1399,1399,1399,1399,0
20240216,150700,255692,1399,1399,1399,1399,0
20240216,150600,255692,1399,1399,1399,1399,0
20240216,150500,255692,1399,1399,1399,1399,0
20240216,150400,255692,1399,1399,1399,1399,0
20240216,150300,255692,1399,1399,1399,1399,0
20240216,150200,255692,1399,1399,1399,1399,0
20240216,150100,255692,1399,1399,1399,1399,0
20240216,150000,255692,1399,1399,1399,1399,0
20240216,145900,255692,1399,1399,1399,1399,0
20240216,145800,255692,1399,1399,1399,1399,0
20240216,145700,255692,1399,1399,1399,1399,0
20240216,145600,255692,1399,1399,1399,1399,0
20240216,145500,255692,1399,1399,1399,1399,0
20240216,145400,255692,1399,1399,1399,1399,0
20240216,145300,255692,1399,1399,1399,1399,0
20240216,145200,255692,1399,1399,1399,1399,0
20240216,145100,255692,1399,1399,1399,1399,0
20240216,145000,255692,1399,1399,1399,1399,0
20240216,144900,255692,1399,1399,1399,1399,0
20240216,144800,255692,1399,1399,1399,1399,0
20240216,144700,255692,1399,1399,1399,1399,0
20240216,144600,255692,1399,1399,1399,1399,0
20240216,144500,255692,1399,1399,1399,1399,0
20240216,144400,255692,1399,1399,1399,1399,0
20240216,144300,255692,1399,1399,1399,1399,0
20240216,144200,255692,1399,1399,1399,1399,0
20240216,144100,255692,1399,1399,1399,1399,0
20240216,144000,255692,1399,1399,1399,1399,0
20240216,143900,255692,1399,1399,1399,1399,0
20240216,143800,255692,1399,1399,1399,1399,0
20240216,143700,255692,1399,1399,1399,1399,0
20240216,143600,255692,1399,1399,1399,1399,0
20240216,143500,255692,1399,1399,1399,1399,0
20240216,143400,255692,1399,1399,1399,1399,0
20240216,143300,255692,1399,1399,1399,1399,0
20240216,143200,255692,1399,1399,1399,1399,0
20240216,143100,255692,1399,1399,1399,1399,0
20240216,143000,255692,1399,1399,1399,1399,0
20240216,142900,255692,1399,1399,1399,1399,0
20240216,142800,255692,1399,1399,1399,1399,0
20240216,142700,255692,1399,1399,1399,1399,0
20240216,142600,255692,1399,1399,1399,1399,0
20240216,142500,255692,1399,1399,1399,1399,0
20240216,142400,255692,1399,1399,1399,1399,0
20240216,142300,255692,1399,1399,1399,1399,0
20240216,142200,255692,1399,1399,1399,1399,0
20240216,142100,255692,1399,1399,1399,1399,0
20240216,142000,255692,1399,1399,1399,1399,0
20240216,141900,255692,1399,1399,1399,1399,0
20240216,141800,255692,1399,1399,1399,1399,0
20240216,141700,255692,1399,1399,1399,1399,0
20240216,141600,255692,1399,1399,1399,1399,0
20240216,141500,255692,1399,1399,1399,1399,0
20240216,141400,255692,1399,1399,1399,1399,0
20240216,141300,255692,1399,1399,1399,1399,0
20240216,141200,255692,1399,1399,1399,1399,0
20240216,141100,255692,1399,1399,1399,1399,0
20240216,141000,255692,1399,1399,1399,1399,0
20240216,140900,255692,1399,1399,1399,1399,0
20240216,140800,255692,1399,1399,1399,1399,0
20240216,140700,255692,1399,1399,1399,1399,0
20240216,140600,255692,1399,1399,1399,1399,0
20240216,140500,255692,1399,1399,1399,1399,0
20240216,140400,255692,1399,1399,1399,1399,0
20240216,140300,255692,1399,1399,1399,1399,0
20240216,140200,255692,1399,1399,1399,1399,0
20240216,140100,255692,1399,1399,1399,1399,0
20240216,140000,255692,1399,1399,1399,1399,0
20240216,135900,255692,1399,1399,1399,1399,0
20240216,135800,255692,1399,1399,1399,1399,0
20240216,135700,255692,1399,1399,1399,1399,0
20240216,135600,255692,1399,1399,1399,1399,0
20240216,135500,255692,1399,1399,1399,1399,0
20240216,135400,255692,1399,1399,1399,1399,0
20240216,135300,255692,1399,1399,1399,1399,0
20240216,135200,255692,1399,1399,1399,1399,0
20240216,135100,255692,1399,1399,1399,1399,0
20240216,135000,255692,1399,1399,1399,1399,0
20240216,134900,255692,1399,1399,1399,1399,0
20240216,134800,255692,1399,1399,1399,1399,0
20240216,134700,255692,1399,1399,1399,1399,0
20240216,134600,255692,1399,1399,1399,1399,0
20240216,134500,255692,1399,1399,1399,1399,0
20240216,134400,255692,1399,1399,1399,1399,0
20240216,134300,255692,1399,1399,1399,1399,0
20240216,134200,255692,1399,1399,1399,1399,0
20240216,134100,255692,1399,1399,1399,1399,0
20240216,134000,255692,1399,1399,1399,1399,0
20240216,133900,255692,1399,1399,1399,1399,0
20240216,133800,255692,1399,1399,1399,1399,0
20240216,133700,255692,1399,1399,1399,1399,0
20240216,133600,255692,1399,1399,1399,1399,0
20240216,133500,255692,1399,1399,1399,1399,0
20240216,133400,255692,1399,1399,1399,1399,0
20240216,133300,255692,1399,1399,1399,1399,0
20240216,133200,255692,1399,1399,1399,1399,0
20240216,133100,255692,1399,1399,1399,1399,0
20240216,133000,255692,1399,1399,1399,1399,0
20240216,132900,255692,1399,1399,1399,1399,0
20240216,132800,255692,1399,1399,1399,1399,0
20240216,132700,255692,1399,1399,1399,1399,0
20240216,132600,255692,1399,1399,1399,1399,0
20240216,132500,255692,1399,1399,1399,1399,0
20240216,132400,255692,1399,1399,1399,1399,0
20240216,132300,255692,1399,1399,1399,1399,0
20240216,132200,255692,1399,1399,1399,1399,0
20240216,132100,255692,1399,1399,1399,1399,0
20240216,132000,255692,1399,1399,1399,1399,0
20240216,131900,255692,1399,1399,1399,1399,0
20240216,131800,255692,1399,1399,1399,1399,0
20240216,131700,255692,1399,1399,1399,1399,0
20240216,131600,255692,1399,1399,1399,1399,0
20240216,131500,255692,1399,1399,1399,1399,0
20240216,131400,255692,1399,1399,1399,1399,0
20240216,131300,255692,1399,1399,1399,1399,0
20240216,131200,255692,1399,1399,1399,1399,0
20240216,131100,255692,1399,1399,1399,1399,0
20240216,131000,255692,1399,1399,1399,1399,0
20240216,130900,255692,1399,1399,1399,1399,0
20240216,130800,255692,1399,1399,1399,1399,0
20240216,130700,255692,1399,1399,1399,1399,0
20240216,130600,255692,1399,1399,1399,1399,0
20240216,130500,255692,1399,1399,1399,1399,0
20240216,130400,255692,1399,1399,1399,1399,0
20240216,130300,255692,1399,1399,1399,1399,0
20240216,130200,255692,1399,1399,1399,1399,0
20240216,130100,255692,1399,1399,1399,1399,0
20240216,130000,255692,1399,1399,1399,1399,10
20240216,125900,241702,1206,1206,1206,1206,0
20240216,125800,241702,1206,1206,1206,1206,1
20240216,125700,240496,1400,1400,1400,1400,0
20240216,125600,240496,1400,1400,1400,1400,0
20240216,125500,240496,1400,1400,1400,1400,0
20240216,125400,240496,1400,1400,1400,1400,0
20240216,125300,240496,1400,1400,1400,1400,0
20240216,125200,240496,1400,1400,1400,1400,0
20240216,125100,240496,1400,1400,1400,1400,0
20240216,125000,240496,1400,1400,1400,1400,0
20240216,124900,240496,1400,1400,1400,1400,0
20240216,124800,240496,1400,1400,1400,1400,0
20240216,124700,240496,1400,1400,1400,1400,0
20240216,124600,240496,1400,1400,1400,1400,0
20240216,124500,240496,1400,1400,1400,1400,0
20240216,124400,240496,1400,1400,1400,1400,0
20240216,124300,240496,1400,1400,1400,1400,0
20240216,124200,240496,1400,1400,1400,1400,0
20240216,124100,240496,1400,1400,1400,1400,0
20240216,124000,240496,1400,1400,1400,1400,0
20240216,123900,240496,1400,1400,1400,1400,0
20240216,123800,240496,1400,1400,1400,1400,0
20240216,123700,240496,1400,1400,1400,1400,0
20240216,123600,240496,1400,1400,1400,1400,0
20240216,123500,240496,1400,1400,1400,1400,0
20240216,123400,240496,1400,1400,1400,1400,0
20240216,123300,240496,1400,1400,1400,1400,0
20240216,123200,240496,1400,1400,1400,1400,0
20240216,123100,240496,1400,1400,1400,1400,0
20240216,123000,240496,1400,1400,1400,1400,0
20240216,122900,240496,1400,1400,1400,1400,0
20240216,122800,240496,1400,1400,1400,1400,0
20240216,122700,240496,1400,1400,1400,1400,0
20240216,122600,240496,1400,1400,1400,1400,0
20240216,122500,240496,1400,1400,1400,1400,0
20240216,122400,240496,1400,1400,1400,1400,0
20240216,122300,240496,1400,1400,1400,1400,0
20240216,122200,240496,1400,1400,1400,1400,0
20240216,122100,240496,1400,1400,1400,1400,0
20240216,122000,240496,1400,1400,1400,1400,0
20240216,121900,240496,1400,1400,1400,1400,0
20240216,121800,240496,1400,1400,1400,1400,0
20240216,121700,240496,1400,1400,1400,1400,0
20240216,121600,240496,1400,1400,1400,1400,0
20240216,121500,240496,1400,1400,1400,1400,0
20240216,121400,240496,1400,1400,1400,1400,0
20240216,121300,240496,1400,1400,1400,1400,0
20240216,121200,240496,1400,1400,1400,1400,0
20240216,121100,240496,1400,1400,1400,1400,0
20240216,121000,240496,1400,1400,1400,1400,0
20240216,120900,240496,1400,1400,1400,1400,0
20240216,120800,240496,1400,1400,1400,1400,0
20240216,120700,240496,1400,1400,1400,1400,0
20240216,120600,240496,1400,1400,1400,1400,0
20240216,120500,240496,1400,1400,1400,1400,0
20240216,120400,240496,1400,1400,1400,1400,0
20240216,120300,240496,1400,1400,1400,1400,0
20240216,120200,240496,1400,1400,1400,1400,0
20240216,120100,240496,1400,1400,1400,1400,0
20240216,120000,240496,1400,1400,1400,1400,0
20240216,115900,240496,1400,1400,1400,1400,0
20240216,115800,240496,1400,1400,1400,1400,0
20240216,115700,240496,1400,1400,1400,1400,0
20240216,115600,240496,1400,1400,1400,1400,0
20240216,115500,240496,1400,1400,1400,1400,0
20240216,115400,240496,1400,1400,1400,1400,0
20240216,115300,240496,1400,1400,1400,1400,0
20240216,115200,240496,1400,1400,1400,1400,0
20240216,115100,240496,1400,1400,1400,1400,0
20240216,115000,240496,1400,1400,1400,1400,0
20240216,114900,240496,1400,1400,1400,1400,0
20240216,114800,240496,1400,1400,1400,1400,0
20240216,114700,240496,1400,1400,1400,1400,0
20240216,114600,240496,1400,1400,1400,1400,0
20240216,114500,240496,1400,1400,1400,1400,0
20240216,114400,240496,1400,1400,1400,1400,0
20240216,114300,240496,1400,1400,1400,1400,0
20240216,114200,240496,1400,1400,1400,1400,0
20240216,114100,240496,1400,1400,1400,1400,0
20240216,114000,240496,1400,1400,1400,1400,0
20240216,113900,240496,1400,1400,1400,1400,0
20240216,113800,240496,1400,1400,1400,1400,0
20240216,113700,240496,1400,1400,1400,1400,0
20240216,113600,240496,1400,1400,1400,1400,0
20240216,113500,240496,1400,1400,1400,1400,0
20240216,113400,240496,1400,1400,1400,1400,0
20240216,113300,240496,1400,1400,1400,1400,0
20240216,113200,240496,1400,1400,1400,1400,0
20240216,113100,240496,1400,1400,1400,1400,0
20240216,113000,240496,1400,1400,1400,1400,0
20240216,112900,240496,1400,1400,1400,1400,0
20240216,112800,240496,1400,1400,1400,1400,0
20240216,112700,240496,1400,1400,1400,1400,0
20240216,112600,240496,1400,1400,1400,1400,0
20240216,112500,240496,1400,1400,1400,1400,0
20240216,112400,240496,1400,1400,1400,1400,0
20240216,112300,240496,1400,1400,1400,1400,0
20240216,112200,240496,1400,1400,1400,1400,0
20240216,112100,240496,1400,1400,1400,1400,0
20240216,112000,240496,1400,1400,1400,1400,0
20240216,111900,240496,1400,1400,1400,1400,0
20240216,111800,240496,1400,1400,1400,1400,0
20240216,111700,240496,1400,1400,1400,1400,0
20240216,111600,240496,1400,1400,1400,1400,0
20240216,111500,240496,1400,1400,1400,1400,0
20240216,111400,240496,1400,1400,1400,1400,0
20240216,111300,240496,1400,1400,1400,1400,0
20240216,111200,240496,1400,1400,1400,1400,0
20240216,111100,240496,1400,1400,1400,1400,0
20240216,111000,240496,1400,1400,1400,1400,0
20240216,110900,240496,1400,1400,1400,1400,0
20240216,110800,240496,1400,1400,1400,1400,0
20240216,110700,240496,1400,1400,1400,1400,0
20240216,110600,240496,1400,1400,1400,1400,0
20240216,110500,240496,1400,1400,1400,1400,0
20240216,110400,240496,1400,1400,1400,1400,0
20240216,110300,240496,1400,1400,1400,1400,0
20240216,110200,240496,1400,1400,1400,1400,0
20240216,110100,240496,1400,1400,1400,1400,0
20240216,110000,240496,1400,1400,1400,1400,0
20240216,105900,240496,1400,1400,1400,1400,0
20240216,105800,240496,1400,1400,1400,1400,0
20240216,105700,240496,1400,1400,1400,1400,0
20240216,105600,240496,1400,1400,1400,1400,0
20240216,105500,240496,1400,1400,1400,1400,0
20240216,105400,240496,1400,1400,1400,1400,0
20240216,105300,240496,1400,1400,1400,1400,0
20240216,105200,240496,1400,1400,1400,1400,0
20240216,105100,240496,1400,1400,1400,1400,0
20240216,105000,240496,1400,1400,1400,1400,0
20240216,104900,240496,1400,1400,1400,1400,0
20240216,104800,240496,1400,1400,1400,1400,0
20240216,104700,240496,1400,1400,1400,1400,0
20240216,104600,240496,1400,1400,1400,1400,0
20240216,104500,240496,1400,1400,1400,1400,0
20240216,104400,240496,1400,1400,1400,1400,0
20240216,104300,240496,1400,1400,1400,1400,0
20240216,104200,240496,1400,1400,1400,1400,0
20240216,104100,240496,1400,1400,1400,1400,0
20240216,104000,240496,1400,1400,1400,1400,0
20240216,103900,240496,1400,1400,1400,1400,0
20240216,103800,240496,1400,1400,1400,1400,0
20240216,103700,240496,1400,1400,1400,1400,1
20240216,103600,239096,1289,1289,1289,1289,87
20240216,103500,126953,1289,1288,1289,1288,79
20240216,103400,25200,1200,1200,1200,1200,0
20240216,103300,25200,1200,1200,1200,1200,0
20240216,103200,25200,1200,1200,1200,1200,0
20240216,103100,25200,1200,1200,1200,1200,0
20240216,103000,25200,1200,1200,1200,1200,0
20240216,102900,25200,1200,1200,1200,1200,0
20240216,102800,25200,1200,1200,1200,1200,0
20240216,102700,25200,1200,1200,1200,1200,0
20240216,102600,25200,1200,1200,1200,1200,21
20240216,102500,0,1289,1289,1289,1289,0
20240216,102400,0,1289,1289,1289,1289,0
20240216,102300,0,1289,1289,1289,1289,0
20240216,102200,0,1289,1289,1289,1289,0
20240216,102100,0,1289,1289,1289,1289,0
20240216,102000,0,1289,1289,1289,1289,0
20240216,101900,0,1289,1289,1289,1289,0
20240216,101800,0,1289,1289,1289,1289,0
20240216,101700,0,1289,1289,1289,1289,0
20240216,101600,0,1289,1289,1289,1289,0
20240216,101500,0,1289,1289,1289,1289,0
20240216,101400,0,1289,1289,1289,1289,0
20240216,101300,0,1289,1289,1289,1289,0
20240216,101200,0,1289,1289,1289,1289,0
20240216,101100,0,1289,1289,1289,1289,0
20240216,101000,0,1289,1289,1289,1289,0
20240216,100900,0,1289,1289,1289,1289,0
20240216,100800,0,1289,1289,1289,1289,0
20240216,100700,0,1289,1289,1289,1289,0
20240216,100600,0,1289,1289,1289,1289,0
20240216,100500,0,1289,1289,1289,1289,0
20240216,100400,0,1289,1289,1289,1289,0
20240216,100300,0,1289,1289,1289,1289,0
20240216,100200,0,1289,1289,1289,1289,0
20240216,100100,0,1289,1289,1289,1289,0
20240216,100000,0,1289,1289,1289,1289,0
20240216,095900,0,1289,1289,1289,1289,0
20240216,095800,0,1289,1289,1289,1289,0
20240216,095700,0,1289,1289,1289,1289,0
20240216,095600,0,1289,1289,1289,1289,0
20240216,095500,0,1289,1289,1289,1289,0
20240216,095400,0,1289,1289,1289,1289,0
20240216,095300,0,1289,1289,1289,1289,0
20240216,095200,0,1289,1289,1289,1289,0
20240216,095100,0,1289,1289,1289,1289,0
20240216,095000,0,1289,1289,1289,1289,0
20240216,094900,0,1289,1289,1289,1289,0
20240216,094800,0,1289,1289,1289,1289,0
20240216,094700,0,1289,1289,1289,1289,0
20240216,094600,0,1289,1289,1289,1289,0
20240216,094500,0,1289,1289,1289,1289,0
20240216,094400,0,1289,1289,1289,1289,0
20240216,094300,0,1289,1289,1289,1289,0
20240216,094200,0,1289,1289,1289,1289,0
20240216,094100,0,1289,1289,1289,1289,0
20240216,094000,0,1289,1289,1289,1289,0
20240216,093900,0,1289,1289,1289,1289,0
20240216,093800,0,1289,1289,1289,1289,0
20240216,093700,0,1289,1289,1289,1289,0
20240216,093600,0,1289,1289,1289,1289,0
20240216,093500,0,1289,1289,1289,1289,0
20240216,093400,0,1289,1289,1289,1289,0
20240216,093300,0,1289,1289,1289,1289,0
20240216,093200,0,1289,1289,1289,1289,0
20240216,093100,0,1289,1289,1289,1289,0
20240216,093000,0,1289,1289,1289,1289,0
20240216,092900,0,1289,1289,1289,1289,0
20240216,092800,0,1289,1289,1289,1289,0
20240216,092700,0,1289,1289,1289,1289,0
20240216,092600,0,1289,1289,1289,1289,0
20240216,092500,0,1289,1289,1289,1289,0
20240216,092400,0,1289,1289,1289,1289,0
20240216,092300,0,1289,1289,1289,1289,0
20240216,092200,0,1289,1289,1289,1289,0
20240216,092100,0,1289,1289,1289,1289,0
20240216,092000,0,1289,1289,1289,1289,0
20240216,091900,0,1289,1289,1289,1289,0
20240216,091800,0,1289,1289,1289,1289,0
20240216,091700,0,1289,1289,1289,1289,0
20240216,091600,0,1289,1289,1289,1289,0
20240216,091500,0,1289,1289,1289,1289,0
20240216,091400,0,1289,1289,1289,1289,0
20240216,091300,0,1289,1289,1289,1289,0
20240216,091200,0,1289,1289,1289,1289,0
20240216,091100,0,1289,1289,1289,1289,0
20240216,091000,0,1289,1289,1289,1289,0
20240216,090900,0,1289,1289,1289,1289,0
20240216,090800,0,1289,1289,1289,1289,0
20240216,090700,0,1289,1289,1289,1289,0
20240216,090600,0,1289,1289,1289,1289,0
20240216,090500,0,1289,1289,1289,1289,0
20240216,090400,0,1289,1289,1289,1289,0
20240216,090300,0,1289,1289,1289,1289,0
20240216,090200,0,1289,1289,1289,1289,0
20240216,090100,0,1289,1289,1289,1289,0
20240216,090000,0,1289,1289,1289,1289,0