KissMeData/023460/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,190100,6267467,1790,1790,1790,1790,303
20240408,190000,6267467,1790,1790,1790,1790,0
20240408,185900,6267467,1790,1790,1790,1790,0
20240408,185800,6267467,1790,1790,1790,1790,0
20240408,185700,6267467,1790,1790,1790,1790,0
20240408,185600,6267467,1790,1790,1790,1790,0
20240408,185500,6267467,1790,1790,1790,1790,0
20240408,185400,6267467,1790,1790,1790,1790,0
20240408,185300,6267467,1790,1790,1790,1790,0
20240408,185200,6267467,1790,1790,1790,1790,0
20240408,185100,6267467,1790,1790,1790,1790,0
20240408,185000,6267467,1790,1790,1790,1790,0
20240408,184900,6267467,1790,1790,1790,1790,0
20240408,184800,6267467,1790,1790,1790,1790,0
20240408,184700,6267467,1790,1790,1790,1790,0
20240408,184600,6267467,1790,1790,1790,1790,0
20240408,184500,6267467,1790,1790,1790,1790,0
20240408,184400,6267467,1790,1790,1790,1790,0
20240408,184300,6267467,1790,1790,1790,1790,0
20240408,184200,6267467,1790,1790,1790,1790,0
20240408,184100,6267467,1790,1790,1790,1790,0
20240408,184000,6267467,1790,1790,1790,1790,0
20240408,183900,6267467,1790,1790,1790,1790,0
20240408,183800,6267467,1790,1790,1790,1790,0
20240408,183700,6267467,1790,1790,1790,1790,0
20240408,183600,6267467,1790,1790,1790,1790,0
20240408,183500,6267467,1790,1790,1790,1790,0
20240408,183400,6267467,1790,1790,1790,1790,0
20240408,183300,6267467,1790,1790,1790,1790,0
20240408,183200,6267467,1790,1790,1790,1790,0
20240408,183100,6267467,1790,1790,1790,1790,303
20240408,183000,6267467,1790,1790,1790,1790,0
20240408,182900,6267467,1790,1790,1790,1790,0
20240408,182800,6267467,1790,1790,1790,1790,0
20240408,182700,6267467,1790,1790,1790,1790,0
20240408,182600,6267467,1790,1790,1790,1790,0
20240408,182500,6267467,1790,1790,1790,1790,0
20240408,182400,6267467,1790,1790,1790,1790,0
20240408,182300,6267467,1790,1790,1790,1790,0
20240408,182200,6267467,1790,1790,1790,1790,0
20240408,182100,6267467,1790,1790,1790,1790,0
20240408,182000,6267467,1790,1790,1790,1790,0
20240408,181900,6267467,1790,1790,1790,1790,0
20240408,181800,6267467,1790,1790,1790,1790,0
20240408,181700,6267467,1790,1790,1790,1790,0
20240408,181600,6267467,1790,1790,1790,1790,0
20240408,181500,6267467,1790,1790,1790,1790,0
20240408,181400,6267467,1790,1790,1790,1790,0
20240408,181300,6267467,1790,1790,1790,1790,0
20240408,181200,6267467,1790,1790,1790,1790,0
20240408,181100,6267467,1790,1790,1790,1790,0
20240408,181000,6267467,1790,1790,1790,1790,0
20240408,180900,6267467,1790,1790,1790,1790,0
20240408,180800,6267467,1790,1790,1790,1790,0
20240408,180700,6267467,1790,1790,1790,1790,0
20240408,180600,6267467,1790,1790,1790,1790,0
20240408,180500,6267467,1790,1790,1790,1790,0
20240408,180400,6267467,1790,1790,1790,1790,0
20240408,180300,6267467,1790,1790,1790,1790,0
20240408,180200,6267467,1790,1790,1790,1790,0
20240408,180100,6267467,1790,1790,1790,1790,303
20240408,180000,6267467,1790,1790,1790,1790,0
20240408,175900,6267467,1790,1790,1790,1790,0
20240408,175800,6267467,1790,1790,1790,1790,0
20240408,175700,6267467,1790,1790,1790,1790,0
20240408,175600,6267467,1790,1790,1790,1790,0
20240408,175500,6267467,1790,1790,1790,1790,0
20240408,175400,6267467,1790,1790,1790,1790,0
20240408,175300,6267467,1790,1790,1790,1790,0
20240408,175200,6267467,1790,1790,1790,1790,0
20240408,175100,6267467,1790,1790,1790,1790,0
20240408,175000,6267467,1790,1790,1790,1790,0
20240408,174900,6267467,1790,1790,1790,1790,0
20240408,174800,6267467,1790,1790,1790,1790,0
20240408,174700,6267467,1790,1790,1790,1790,0
20240408,174600,6267467,1790,1790,1790,1790,0
20240408,174500,6267467,1790,1790,1790,1790,0
20240408,174400,6267467,1790,1790,1790,1790,0
20240408,174300,6267467,1790,1790,1790,1790,0
20240408,174200,6267467,1790,1790,1790,1790,0
20240408,174100,6267467,1790,1790,1790,1790,0
20240408,174000,6267467,1790,1790,1790,1790,0
20240408,173900,6267467,1790,1790,1790,1790,0
20240408,173800,6267467,1790,1790,1790,1790,0
20240408,173700,6267467,1790,1790,1790,1790,0
20240408,173600,6267467,1790,1790,1790,1790,0
20240408,173500,6267467,1790,1790,1790,1790,0
20240408,173400,6267467,1790,1790,1790,1790,0
20240408,173300,6267467,1790,1790,1790,1790,0
20240408,173200,6267467,1790,1790,1790,1790,0
20240408,173100,6267467,1790,1790,1790,1790,303
20240408,173000,6267467,1790,1790,1790,1790,0
20240408,172900,6267467,1790,1790,1790,1790,0
20240408,172800,6267467,1790,1790,1790,1790,0
20240408,172700,6267467,1790,1790,1790,1790,0
20240408,172600,6267467,1790,1790,1790,1790,0
20240408,172500,6267467,1790,1790,1790,1790,0
20240408,172400,6267467,1790,1790,1790,1790,0
20240408,172300,6267467,1790,1790,1790,1790,0
20240408,172200,6267467,1790,1790,1790,1790,0
20240408,172100,6267467,1790,1790,1790,1790,0
20240408,172000,6267467,1790,1790,1790,1790,0
20240408,171900,6267467,1790,1790,1790,1790,0
20240408,171800,6267467,1790,1790,1790,1790,0
20240408,171700,6267467,1790,1790,1790,1790,0
20240408,171600,6267467,1790,1790,1790,1790,0
20240408,171500,6267467,1790,1790,1790,1790,0
20240408,171400,6267467,1790,1790,1790,1790,0
20240408,171300,6267467,1790,1790,1790,1790,0
20240408,171200,6267467,1790,1790,1790,1790,0
20240408,171100,6267467,1790,1790,1790,1790,0
20240408,171000,6267467,1790,1790,1790,1790,0
20240408,170900,6267467,1790,1790,1790,1790,0
20240408,170800,6267467,1790,1790,1790,1790,0
20240408,170700,6267467,1790,1790,1790,1790,0
20240408,170600,6267467,1790,1790,1790,1790,0
20240408,170500,6267467,1790,1790,1790,1790,0
20240408,170400,6267467,1790,1790,1790,1790,0
20240408,170300,6267467,1790,1790,1790,1790,0
20240408,170200,6267467,1790,1790,1790,1790,0
20240408,170100,6267467,1790,1790,1790,1790,303
20240408,170000,6267467,1790,1790,1790,1790,0
20240408,165900,6267467,1790,1790,1790,1790,0
20240408,165800,6267467,1790,1790,1790,1790,0
20240408,165700,6267467,1790,1790,1790,1790,0
20240408,165600,6267467,1790,1790,1790,1790,0
20240408,165500,6267467,1790,1790,1790,1790,0
20240408,165400,6267467,1790,1790,1790,1790,0
20240408,165300,6267467,1790,1790,1790,1790,0
20240408,165200,6267467,1790,1790,1790,1790,0
20240408,165100,6267467,1790,1790,1790,1790,0
20240408,165000,6267467,1790,1790,1790,1790,0
20240408,164900,6267467,1790,1790,1790,1790,0
20240408,164800,6267467,1790,1790,1790,1790,0
20240408,164700,6267467,1790,1790,1790,1790,0
20240408,164600,6267467,1790,1790,1790,1790,0
20240408,164500,6267467,1790,1790,1790,1790,0
20240408,164400,6267467,1790,1790,1790,1790,0
20240408,164300,6267467,1790,1790,1790,1790,0
20240408,164200,6267467,1790,1790,1790,1790,0
20240408,164100,6267467,1790,1790,1790,1790,0
20240408,164000,6267467,1790,1790,1790,1790,0
20240408,163900,6267467,1790,1790,1790,1790,0
20240408,163800,6267467,1790,1790,1790,1790,0
20240408,163700,6267467,1790,1790,1790,1790,0
20240408,163600,6267467,1790,1790,1790,1790,0
20240408,163500,6267467,1790,1790,1790,1790,0
20240408,163400,6267467,1790,1790,1790,1790,0
20240408,163300,6267467,1790,1790,1790,1790,0
20240408,163200,6267467,1790,1790,1790,1790,0
20240408,163100,6267467,1790,1790,1790,1790,303
20240408,163000,6267467,1790,1790,1790,1790,0
20240408,162900,6267467,1790,1790,1790,1790,0
20240408,162800,6267467,1790,1790,1790,1790,0
20240408,162700,6267467,1790,1790,1790,1790,0
20240408,162600,6267467,1790,1790,1790,1790,0
20240408,162500,6267467,1790,1790,1790,1790,0
20240408,162400,6267467,1790,1790,1790,1790,0
20240408,162300,6267467,1790,1790,1790,1790,0
20240408,162200,6267467,1790,1790,1790,1790,0
20240408,162100,6267467,1790,1790,1790,1790,0
20240408,162000,6267467,1790,1790,1790,1790,0
20240408,161900,6267467,1790,1790,1790,1790,0
20240408,161800,6267467,1790,1790,1790,1790,0
20240408,161700,6267467,1790,1790,1790,1790,0
20240408,161600,6267467,1790,1790,1790,1790,0
20240408,161500,6267467,1790,1790,1790,1790,0
20240408,161400,6267467,1790,1790,1790,1790,0
20240408,161300,6267467,1790,1790,1790,1790,0
20240408,161200,6267467,1790,1790,1790,1790,0
20240408,161100,6267467,1790,1790,1790,1790,0
20240408,161000,6267467,1790,1790,1790,1790,0
20240408,160900,6267467,1790,1790,1790,1790,0
20240408,160800,6267467,1790,1790,1790,1790,0
20240408,160700,6267467,1790,1790,1790,1790,0
20240408,160600,6267467,1790,1790,1790,1790,0
20240408,160500,6267467,1790,1790,1790,1790,0
20240408,160400,6267467,1790,1790,1790,1790,0
20240408,160300,6267467,1790,1790,1790,1790,0
20240408,160200,6267467,1790,1790,1790,1790,0
20240408,160100,6267467,1790,1790,1790,1790,303
20240408,160000,6267467,1790,1790,1790,1790,0
20240408,155900,6267467,1790,1790,1790,1790,0
20240408,155800,6267467,1790,1790,1790,1790,0
20240408,155700,6267467,1790,1790,1790,1790,0
20240408,155600,6267467,1790,1790,1790,1790,0
20240408,155500,6267467,1790,1790,1790,1790,0
20240408,155400,6267467,1790,1790,1790,1790,0
20240408,155300,6267467,1790,1790,1790,1790,0
20240408,155200,6267467,1790,1790,1790,1790,0
20240408,155100,6267467,1790,1790,1790,1790,0
20240408,155000,6267467,1790,1790,1790,1790,0
20240408,154900,6267467,1790,1790,1790,1790,0
20240408,154800,6267467,1790,1790,1790,1790,0
20240408,154700,6267467,1790,1790,1790,1790,0
20240408,154600,6267467,1790,1790,1790,1790,0
20240408,154500,6267467,1790,1790,1790,1790,0
20240408,154400,6267467,1790,1790,1790,1790,0
20240408,154300,6267467,1790,1790,1790,1790,0
20240408,154200,6267467,1790,1790,1790,1790,0
20240408,154100,6267467,1790,1790,1790,1790,0
20240408,154000,6267467,1790,1790,1790,1790,0
20240408,153900,6267467,1790,1790,1790,1790,0
20240408,153800,6267467,1790,1790,1790,1790,0
20240408,153700,6267467,1790,1790,1790,1790,0
20240408,153600,6267467,1790,1790,1790,1790,0
20240408,153500,6267467,1790,1790,1790,1790,0
20240408,153400,6267467,1790,1790,1790,1790,0
20240408,153300,6267467,1790,1790,1790,1790,0
20240408,153200,6267467,1790,1790,1790,1790,0
20240408,153100,6267467,1790,1790,1790,1790,303
20240408,153000,6267467,1790,1790,1790,1790,303
20240408,152900,5725097,1800,1800,1800,1800,0
20240408,152800,5725097,1800,1800,1800,1800,0
20240408,152700,5725097,1800,1800,1800,1800,0
20240408,152600,5725097,1800,1800,1800,1800,0
20240408,152500,5725097,1800,1800,1800,1800,0
20240408,152400,5725097,1800,1800,1800,1800,0
20240408,152300,5725097,1800,1800,1800,1800,0
20240408,152200,5725097,1800,1800,1800,1800,0
20240408,152100,5725097,1800,1800,1800,1800,0
20240408,152000,5725097,1800,1800,1800,1800,0
20240408,151900,5725097,1800,1800,1800,1800,0
20240408,151800,5725097,1800,1800,1800,1800,0
20240408,151700,5725097,1800,1800,1800,1800,1
20240408,151600,5723297,1796,1796,1796,1796,20
20240408,151500,5687377,1793,1793,1793,1793,790
20240408,151400,4270907,1790,1790,1790,1790,0
20240408,151300,4270907,1790,1790,1790,1790,0
20240408,151200,4270907,1790,1790,1790,1790,0
20240408,151100,4270907,1790,1790,1790,1790,0
20240408,151000,4270907,1790,1790,1790,1790,0
20240408,150900,4270907,1790,1790,1790,1790,0
20240408,150800,4270907,1790,1790,1790,1790,0
20240408,150700,4270907,1790,1790,1790,1790,0
20240408,150600,4270907,1790,1790,1790,1790,0
20240408,150500,4270907,1790,1790,1790,1790,0
20240408,150400,4270907,1790,1790,1790,1790,0
20240408,150300,4270907,1790,1793,1794,1790,665
20240408,150200,3078563,1788,1792,1792,1788,1529
20240408,150100,338693,1793,1793,1793,1793,0
20240408,150000,338693,1793,1793,1793,1793,0
20240408,145900,338693,1793,1793,1793,1793,0
20240408,145800,338693,1793,1793,1793,1793,1
20240408,145700,336900,1790,1790,1790,1790,0
20240408,145600,336900,1790,1790,1790,1790,5
20240408,145500,327950,1791,1791,1791,1791,0
20240408,145400,327950,1791,1791,1791,1791,0
20240408,145300,327950,1791,1791,1791,1791,0
20240408,145200,327950,1791,1791,1791,1791,0
20240408,145100,327950,1791,1791,1791,1791,0
20240408,145000,327950,1791,1791,1791,1791,0
20240408,144900,327950,1791,1791,1791,1791,0
20240408,144800,327950,1791,1791,1791,1791,0
20240408,144700,327950,1791,1791,1791,1791,0
20240408,144600,327950,1791,1791,1791,1791,0
20240408,144500,327950,1791,1791,1791,1791,0
20240408,144400,327950,1791,1791,1791,1791,0
20240408,144300,327950,1791,1791,1791,1791,0
20240408,144200,327950,1791,1791,1791,1791,0
20240408,144100,327950,1791,1791,1791,1791,0
20240408,144000,327950,1791,1791,1791,1791,0
20240408,143900,327950,1791,1791,1791,1791,0
20240408,143800,327950,1791,1791,1791,1791,0
20240408,143700,327950,1791,1791,1791,1791,0
20240408,143600,327950,1791,1791,1791,1791,0
20240408,143500,327950,1791,1791,1791,1791,0
20240408,143400,327950,1791,1791,1791,1791,0
20240408,143300,327950,1791,1791,1791,1791,0
20240408,143200,327950,1791,1791,1791,1791,0
20240408,143100,327950,1791,1791,1791,1791,0
20240408,143000,327950,1791,1791,1791,1791,0
20240408,142900,327950,1791,1791,1791,1791,0
20240408,142800,327950,1791,1791,1791,1791,0
20240408,142700,327950,1791,1791,1791,1791,0
20240408,142600,327950,1791,1791,1791,1791,0
20240408,142500,327950,1791,1791,1791,1791,0
20240408,142400,327950,1791,1791,1791,1791,0
20240408,142300,327950,1791,1791,1791,1791,0
20240408,142200,327950,1791,1791,1791,1791,0
20240408,142100,327950,1791,1791,1791,1791,0
20240408,142000,327950,1791,1791,1791,1791,0
20240408,141900,327950,1791,1791,1791,1791,0
20240408,141800,327950,1791,1791,1791,1791,1
20240408,141700,326159,1796,1796,1796,1796,0
20240408,141600,326159,1796,1796,1796,1796,0
20240408,141500,326159,1796,1796,1796,1796,0
20240408,141400,326159,1796,1796,1796,1796,0
20240408,141300,326159,1796,1796,1796,1796,0
20240408,141200,326159,1796,1796,1796,1796,0
20240408,141100,326159,1796,1796,1796,1796,0
20240408,141000,326159,1796,1796,1796,1796,0
20240408,140900,326159,1796,1796,1796,1796,0
20240408,140800,326159,1796,1796,1796,1796,0
20240408,140700,326159,1796,1796,1796,1796,0
20240408,140600,326159,1796,1796,1796,1796,0
20240408,140500,326159,1796,1796,1796,1796,0
20240408,140400,326159,1796,1796,1796,1796,0
20240408,140300,326159,1796,1796,1796,1796,0
20240408,140200,326159,1796,1796,1796,1796,0
20240408,140100,326159,1796,1796,1796,1796,0
20240408,140000,326159,1796,1796,1796,1796,0
20240408,135900,326159,1796,1796,1796,1796,0
20240408,135800,326159,1796,1796,1796,1796,0
20240408,135700,326159,1796,1796,1796,1796,0
20240408,135600,326159,1796,1796,1796,1796,0
20240408,135500,326159,1796,1796,1796,1796,0
20240408,135400,326159,1796,1796,1796,1796,0
20240408,135300,326159,1796,1796,1796,1796,0
20240408,135200,326159,1796,1796,1796,1796,0
20240408,135100,326159,1796,1796,1796,1796,0
20240408,135000,326159,1796,1796,1796,1796,0
20240408,134900,326159,1796,1796,1796,1796,0
20240408,134800,326159,1796,1796,1796,1796,0
20240408,134700,326159,1796,1796,1796,1796,0
20240408,134600,326159,1796,1796,1796,1796,0
20240408,134500,326159,1796,1796,1796,1796,0
20240408,134400,326159,1796,1796,1796,1796,0
20240408,134300,326159,1796,1796,1796,1796,0
20240408,134200,326159,1796,1796,1796,1796,0
20240408,134100,326159,1796,1796,1796,1796,0
20240408,134000,326159,1796,1796,1796,1796,0
20240408,133900,326159,1796,1796,1796,1796,0
20240408,133800,326159,1796,1796,1796,1796,0
20240408,133700,326159,1796,1796,1796,1796,0
20240408,133600,326159,1796,1796,1796,1796,0
20240408,133500,326159,1796,1796,1796,1796,0
20240408,133400,326159,1796,1796,1796,1796,0
20240408,133300,326159,1796,1796,1796,1796,0
20240408,133200,326159,1796,1796,1796,1796,0
20240408,133100,326159,1796,1796,1796,1796,0
20240408,133000,326159,1796,1796,1796,1796,0
20240408,132900,326159,1796,1796,1796,1796,0
20240408,132800,326159,1796,1796,1796,1796,0
20240408,132700,326159,1796,1796,1796,1796,0
20240408,132600,326159,1796,1796,1796,1796,0
20240408,132500,326159,1796,1796,1796,1796,0
20240408,132400,326159,1796,1796,1796,1796,0
20240408,132300,326159,1796,1796,1796,1796,0
20240408,132200,326159,1796,1796,1796,1796,0
20240408,132100,326159,1796,1796,1796,1796,0
20240408,132000,326159,1796,1796,1796,1796,0
20240408,131900,326159,1796,1796,1796,1796,0
20240408,131800,326159,1796,1794,1796,1794,75
20240408,131700,191574,1794,1794,1794,1794,0
20240408,131600,191574,1794,1794,1794,1794,0
20240408,131500,191574,1794,1794,1794,1794,1
20240408,131400,189780,1791,1791,1791,1791,0
20240408,131300,189780,1791,1791,1791,1791,0
20240408,131200,189780,1791,1791,1791,1791,0
20240408,131100,189780,1791,1791,1791,1791,0
20240408,131000,189780,1791,1791,1791,1791,0
20240408,130900,189780,1791,1791,1791,1791,0
20240408,130800,189780,1791,1791,1791,1791,0
20240408,130700,189780,1791,1791,1791,1791,0
20240408,130600,189780,1791,1791,1791,1791,0
20240408,130500,189780,1791,1791,1791,1791,0
20240408,130400,189780,1791,1791,1791,1791,0
20240408,130300,189780,1791,1791,1791,1791,0
20240408,130200,189780,1791,1791,1791,1791,0
20240408,130100,189780,1791,1791,1791,1791,19
20240408,130000,155751,1794,1794,1794,1794,0
20240408,125900,155751,1794,1794,1794,1794,0
20240408,125800,155751,1794,1794,1794,1794,0
20240408,125700,155751,1794,1794,1794,1794,0
20240408,125600,155751,1794,1794,1794,1794,0
20240408,125500,155751,1794,1794,1794,1794,0
20240408,125400,155751,1794,1794,1794,1794,0
20240408,125300,155751,1794,1794,1794,1794,0
20240408,125200,155751,1794,1794,1794,1794,0
20240408,125100,155751,1794,1794,1794,1794,0
20240408,125000,155751,1794,1794,1794,1794,0
20240408,124900,155751,1794,1794,1794,1794,0
20240408,124800,155751,1794,1794,1794,1794,0
20240408,124700,155751,1794,1794,1794,1794,0
20240408,124600,155751,1794,1794,1794,1794,0
20240408,124500,155751,1794,1794,1794,1794,0
20240408,124400,155751,1794,1794,1794,1794,0
20240408,124300,155751,1794,1794,1794,1794,0
20240408,124200,155751,1794,1794,1794,1794,0
20240408,124100,155751,1794,1794,1794,1794,0
20240408,124000,155751,1794,1794,1794,1794,0
20240408,123900,155751,1794,1794,1794,1794,0
20240408,123800,155751,1794,1794,1794,1794,0
20240408,123700,155751,1794,1794,1794,1794,0
20240408,123600,155751,1794,1794,1794,1794,0
20240408,123500,155751,1794,1794,1794,1794,0
20240408,123400,155751,1794,1794,1794,1794,0
20240408,123300,155751,1794,1794,1794,1794,0
20240408,123200,155751,1794,1794,1794,1794,0
20240408,123100,155751,1794,1794,1794,1794,0
20240408,123000,155751,1794,1794,1794,1794,0
20240408,122900,155751,1794,1794,1794,1794,0
20240408,122800,155751,1794,1794,1794,1794,0
20240408,122700,155751,1794,1794,1794,1794,0
20240408,122600,155751,1794,1794,1794,1794,0
20240408,122500,155751,1794,1794,1794,1794,0
20240408,122400,155751,1794,1794,1794,1794,0
20240408,122300,155751,1794,1794,1794,1794,0
20240408,122200,155751,1794,1794,1794,1794,0
20240408,122100,155751,1794,1794,1794,1794,0
20240408,122000,155751,1794,1794,1794,1794,0
20240408,121900,155751,1794,1794,1794,1794,0
20240408,121800,155751,1794,1794,1794,1794,0
20240408,121700,155751,1794,1794,1794,1794,0
20240408,121600,155751,1794,1794,1794,1794,0
20240408,121500,155751,1794,1794,1794,1794,0
20240408,121400,155751,1794,1794,1794,1794,0
20240408,121300,155751,1794,1794,1794,1794,0
20240408,121200,155751,1794,1794,1794,1794,0
20240408,121100,155751,1794,1794,1794,1794,0
20240408,121000,155751,1794,1794,1794,1794,0
20240408,120900,155751,1794,1794,1794,1794,0
20240408,120800,155751,1794,1794,1794,1794,0
20240408,120700,155751,1794,1794,1794,1794,0
20240408,120600,155751,1794,1794,1794,1794,0
20240408,120500,155751,1794,1794,1794,1794,0
20240408,120400,155751,1794,1794,1794,1794,0
20240408,120300,155751,1794,1794,1794,1794,0
20240408,120200,155751,1794,1794,1794,1794,0
20240408,120100,155751,1794,1794,1794,1794,0
20240408,120000,155751,1794,1794,1794,1794,0
20240408,115900,155751,1794,1794,1794,1794,0
20240408,115800,155751,1794,1794,1794,1794,0
20240408,115700,155751,1794,1794,1794,1794,0
20240408,115600,155751,1794,1794,1794,1794,0
20240408,115500,155751,1794,1794,1794,1794,0
20240408,115400,155751,1794,1794,1794,1794,0
20240408,115300,155751,1794,1794,1794,1794,0
20240408,115200,155751,1794,1794,1794,1794,0
20240408,115100,155751,1794,1794,1794,1794,0
20240408,115000,155751,1794,1794,1794,1794,0
20240408,114900,155751,1794,1794,1794,1794,0
20240408,114800,155751,1794,1794,1794,1794,0
20240408,114700,155751,1794,1794,1794,1794,0
20240408,114600,155751,1794,1794,1794,1794,0
20240408,114500,155751,1794,1794,1794,1794,0
20240408,114400,155751,1794,1794,1794,1794,1
20240408,114300,153957,1795,1795,1795,1795,0
20240408,114200,153957,1795,1795,1795,1795,0
20240408,114100,153957,1795,1795,1795,1795,0
20240408,114000,153957,1795,1795,1795,1795,0
20240408,113900,153957,1795,1795,1795,1795,0
20240408,113800,153957,1795,1795,1795,1795,0
20240408,113700,153957,1795,1795,1795,1795,0
20240408,113600,153957,1795,1795,1795,1795,0
20240408,113500,153957,1795,1795,1795,1795,0
20240408,113400,153957,1795,1795,1795,1795,0
20240408,113300,153957,1795,1795,1795,1795,0
20240408,113200,153957,1795,1795,1795,1795,0
20240408,113100,153957,1795,1795,1795,1795,0
20240408,113000,153957,1795,1795,1795,1795,0
20240408,112900,153957,1795,1795,1795,1795,0
20240408,112800,153957,1795,1795,1795,1795,0
20240408,112700,153957,1795,1795,1795,1795,0
20240408,112600,153957,1795,1795,1795,1795,0
20240408,112500,153957,1795,1795,1795,1795,0
20240408,112400,153957,1795,1795,1795,1795,0
20240408,112300,153957,1795,1795,1795,1795,0
20240408,112200,153957,1795,1795,1795,1795,0
20240408,112100,153957,1795,1795,1795,1795,0
20240408,112000,153957,1795,1795,1795,1795,0
20240408,111900,153957,1795,1795,1795,1795,0
20240408,111800,153957,1795,1795,1795,1795,0
20240408,111700,153957,1795,1795,1795,1795,0
20240408,111600,153957,1795,1795,1795,1795,0
20240408,111500,153957,1795,1795,1795,1795,0
20240408,111400,153957,1795,1795,1795,1795,0
20240408,111300,153957,1795,1795,1795,1795,0
20240408,111200,153957,1795,1795,1795,1795,0
20240408,111100,153957,1795,1795,1795,1795,0
20240408,111000,153957,1795,1795,1795,1795,0
20240408,110900,153957,1795,1795,1795,1795,0
20240408,110800,153957,1795,1795,1795,1795,0
20240408,110700,153957,1795,1795,1795,1795,0
20240408,110600,153957,1795,1795,1795,1795,0
20240408,110500,153957,1795,1795,1795,1795,0
20240408,110400,153957,1795,1795,1795,1795,0
20240408,110300,153957,1795,1795,1795,1795,0
20240408,110200,153957,1795,1795,1795,1795,0
20240408,110100,153957,1795,1795,1795,1795,0
20240408,110000,153957,1795,1795,1795,1795,0
20240408,105900,153957,1795,1795,1795,1795,0
20240408,105800,153957,1795,1795,1795,1795,0
20240408,105700,153957,1795,1795,1795,1795,0
20240408,105600,153957,1795,1795,1795,1795,0
20240408,105500,153957,1795,1795,1795,1795,0
20240408,105400,153957,1795,1795,1795,1795,0
20240408,105300,153957,1795,1795,1795,1795,0
20240408,105200,153957,1795,1795,1795,1795,0
20240408,105100,153957,1795,1795,1795,1795,0
20240408,105000,153957,1795,1795,1795,1795,0
20240408,104900,153957,1795,1795,1795,1795,0
20240408,104800,153957,1795,1795,1795,1795,0
20240408,104700,153957,1795,1795,1795,1795,0
20240408,104600,153957,1795,1795,1795,1795,0
20240408,104500,153957,1795,1795,1795,1795,0
20240408,104400,153957,1795,1795,1795,1795,0
20240408,104300,153957,1795,1795,1795,1795,0
20240408,104200,153957,1795,1795,1795,1795,0
20240408,104100,153957,1795,1795,1795,1795,0
20240408,104000,153957,1795,1795,1795,1795,0
20240408,103900,153957,1795,1795,1795,1795,0
20240408,103800,153957,1795,1795,1795,1795,0
20240408,103700,153957,1795,1795,1795,1795,0
20240408,103600,153957,1795,1795,1795,1795,0
20240408,103500,153957,1795,1795,1795,1795,0
20240408,103400,153957,1795,1795,1795,1795,0
20240408,103300,153957,1795,1795,1795,1795,0
20240408,103200,153957,1795,1795,1795,1795,1
20240408,103100,152162,1790,1790,1790,1790,0
20240408,103000,152162,1790,1790,1790,1790,0
20240408,102900,152162,1790,1790,1790,1790,30
20240408,102800,98462,1802,1802,1802,1802,0
20240408,102700,98462,1802,1802,1802,1802,0
20240408,102600,98462,1802,1802,1802,1802,0
20240408,102500,98462,1802,1802,1802,1802,0
20240408,102400,98462,1802,1802,1802,1802,0
20240408,102300,98462,1802,1802,1802,1802,0
20240408,102200,98462,1802,1802,1802,1802,0
20240408,102100,98462,1802,1802,1802,1802,0
20240408,102000,98462,1802,1802,1802,1802,0
20240408,101900,98462,1802,1802,1802,1802,0
20240408,101800,98462,1802,1802,1802,1802,0
20240408,101700,98462,1802,1802,1802,1802,0
20240408,101600,98462,1802,1802,1802,1802,0
20240408,101500,98462,1802,1802,1802,1802,0
20240408,101400,98462,1802,1802,1802,1802,0
20240408,101300,98462,1802,1802,1802,1802,0
20240408,101200,98462,1802,1802,1802,1802,0
20240408,101100,98462,1802,1802,1802,1802,0
20240408,101000,98462,1802,1802,1802,1802,0
20240408,100900,98462,1802,1802,1802,1802,0
20240408,100800,98462,1802,1802,1802,1802,0
20240408,100700,98462,1802,1802,1802,1802,0
20240408,100600,98462,1802,1802,1802,1802,0
20240408,100500,98462,1802,1802,1802,1802,0
20240408,100400,98462,1802,1802,1802,1802,0
20240408,100300,98462,1802,1802,1802,1802,0
20240408,100200,98462,1802,1802,1802,1802,0
20240408,100100,98462,1802,1802,1802,1802,0
20240408,100000,98462,1802,1802,1802,1802,0
20240408,095900,98462,1802,1802,1802,1802,0
20240408,095800,98462,1802,1802,1802,1802,0
20240408,095700,98462,1802,1802,1802,1802,0
20240408,095600,98462,1802,1802,1802,1802,0
20240408,095500,98462,1802,1802,1802,1802,0
20240408,095400,98462,1802,1802,1802,1802,0
20240408,095300,98462,1802,1802,1802,1802,0
20240408,095200,98462,1802,1802,1802,1802,0
20240408,095100,98462,1802,1802,1802,1802,0
20240408,095000,98462,1802,1802,1802,1802,0
20240408,094900,98462,1802,1802,1802,1802,0
20240408,094800,98462,1802,1802,1802,1802,0
20240408,094700,98462,1802,1802,1802,1802,0
20240408,094600,98462,1802,1802,1802,1802,0
20240408,094500,98462,1802,1802,1802,1802,0
20240408,094400,98462,1802,1802,1802,1802,0
20240408,094300,98462,1802,1802,1802,1802,0
20240408,094200,98462,1802,1802,1802,1802,0
20240408,094100,98462,1802,1802,1802,1802,0
20240408,094000,98462,1802,1802,1802,1802,0
20240408,093900,98462,1802,1802,1802,1802,0
20240408,093800,98462,1802,1802,1802,1802,0
20240408,093700,98462,1802,1802,1802,1802,0
20240408,093600,98462,1802,1802,1802,1802,0
20240408,093500,98462,1802,1802,1802,1802,0
20240408,093400,98462,1802,1802,1802,1802,0
20240408,093300,98462,1802,1802,1802,1802,0
20240408,093200,98462,1802,1802,1802,1802,0
20240408,093100,98462,1802,1802,1802,1802,0
20240408,093000,98462,1802,1802,1802,1802,0
20240408,092900,98462,1802,1802,1802,1802,0
20240408,092800,98462,1802,1802,1802,1802,0
20240408,092700,98462,1802,1802,1802,1802,0
20240408,092600,98462,1802,1802,1802,1802,0
20240408,092500,98462,1802,1802,1802,1802,0
20240408,092400,98462,1802,1802,1802,1802,0
20240408,092300,98462,1802,1802,1802,1802,0
20240408,092200,98462,1802,1802,1802,1802,0
20240408,092100,98462,1802,1802,1802,1802,0
20240408,092000,98462,1802,1802,1802,1802,0
20240408,091900,98462,1802,1802,1802,1802,0
20240408,091800,98462,1802,1802,1802,1802,0
20240408,091700,98462,1802,1802,1802,1802,0
20240408,091600,98462,1802,1802,1802,1802,0
20240408,091500,98462,1802,1802,1802,1802,0
20240408,091400,98462,1802,1802,1802,1802,0
20240408,091300,98462,1802,1802,1802,1802,0
20240408,091200,98462,1802,1802,1802,1802,0
20240408,091100,98462,1802,1802,1802,1802,0
20240408,091000,98462,1802,1802,1802,1802,0
20240408,090900,98462,1802,1802,1802,1802,0
20240408,090800,98462,1802,1802,1802,1802,0
20240408,090700,98462,1802,1802,1802,1802,0
20240408,090600,98462,1802,1802,1802,1802,0
20240408,090500,98462,1802,1802,1802,1802,0
20240408,090400,98462,1802,1790,1802,1790,21
20240408,090300,60860,1790,1790,1790,1790,0
20240408,090200,60860,1790,1790,1790,1790,0
20240408,090100,60860,1790,1790,1790,1790,0
20240408,090000,60860,1790,1790,1790,1790,34