KissMeData/121060/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,195800,5421609,800,800,800,800,21
20240415,195700,5421609,800,800,800,800,0
20240415,195600,5421609,800,800,800,800,0
20240415,195500,5421609,800,800,800,800,0
20240415,195400,5421609,800,800,800,800,0
20240415,195300,5421609,800,800,800,800,0
20240415,195200,5421609,800,800,800,800,0
20240415,195100,5421609,800,800,800,800,0
20240415,195000,5421609,800,800,800,800,0
20240415,194900,5421609,800,800,800,800,0
20240415,194800,5421609,800,800,800,800,0
20240415,194700,5421609,800,800,800,800,0
20240415,194600,5421609,800,800,800,800,0
20240415,194500,5421609,800,800,800,800,0
20240415,194400,5421609,800,800,800,800,0
20240415,194300,5421609,800,800,800,800,0
20240415,194200,5421609,800,800,800,800,0
20240415,194100,5421609,800,800,800,800,0
20240415,194000,5421609,800,800,800,800,0
20240415,193900,5421609,800,800,800,800,0
20240415,193800,5421609,800,800,800,800,0
20240415,193700,5421609,800,800,800,800,0
20240415,193600,5421609,800,800,800,800,0
20240415,193500,5421609,800,800,800,800,0
20240415,193400,5421609,800,800,800,800,0
20240415,193300,5421609,800,800,800,800,0
20240415,193200,5421609,800,800,800,800,0
20240415,193100,5421609,800,800,800,800,0
20240415,193000,5421609,800,800,800,800,0
20240415,192900,5421609,800,800,800,800,0
20240415,192800,5421609,800,800,800,800,21
20240415,192700,5421609,800,800,800,800,0
20240415,192600,5421609,800,800,800,800,0
20240415,192500,5421609,800,800,800,800,0
20240415,192400,5421609,800,800,800,800,0
20240415,192300,5421609,800,800,800,800,0
20240415,192200,5421609,800,800,800,800,0
20240415,192100,5421609,800,800,800,800,0
20240415,192000,5421609,800,800,800,800,0
20240415,191900,5421609,800,800,800,800,0
20240415,191800,5421609,800,800,800,800,0
20240415,191700,5421609,800,800,800,800,0
20240415,191600,5421609,800,800,800,800,0
20240415,191500,5421609,800,800,800,800,0
20240415,191400,5421609,800,800,800,800,0
20240415,191300,5421609,800,800,800,800,0
20240415,191200,5421609,800,800,800,800,0
20240415,191100,5421609,800,800,800,800,0
20240415,191000,5421609,800,800,800,800,0
20240415,190900,5421609,800,800,800,800,0
20240415,190800,5421609,800,800,800,800,0
20240415,190700,5421609,800,800,800,800,0
20240415,190600,5421609,800,800,800,800,0
20240415,190500,5421609,800,800,800,800,0
20240415,190400,5421609,800,800,800,800,0
20240415,190300,5421609,800,800,800,800,0
20240415,190200,5421609,800,800,800,800,0
20240415,190100,5421609,800,800,800,800,0
20240415,190000,5421609,800,800,800,800,0
20240415,185900,5421609,800,800,800,800,0
20240415,185800,5421609,800,800,800,800,21
20240415,185700,5421609,800,800,800,800,0
20240415,185600,5421609,800,800,800,800,0
20240415,185500,5421609,800,800,800,800,0
20240415,185400,5421609,800,800,800,800,0
20240415,185300,5421609,800,800,800,800,0
20240415,185200,5421609,800,800,800,800,0
20240415,185100,5421609,800,800,800,800,0
20240415,185000,5421609,800,800,800,800,0
20240415,184900,5421609,800,800,800,800,0
20240415,184800,5421609,800,800,800,800,0
20240415,184700,5421609,800,800,800,800,0
20240415,184600,5421609,800,800,800,800,0
20240415,184500,5421609,800,800,800,800,0
20240415,184400,5421609,800,800,800,800,0
20240415,184300,5421609,800,800,800,800,0
20240415,184200,5421609,800,800,800,800,0
20240415,184100,5421609,800,800,800,800,0
20240415,184000,5421609,800,800,800,800,0
20240415,183900,5421609,800,800,800,800,0
20240415,183800,5421609,800,800,800,800,0
20240415,183700,5421609,800,800,800,800,0
20240415,183600,5421609,800,800,800,800,0
20240415,183500,5421609,800,800,800,800,0
20240415,183400,5421609,800,800,800,800,0
20240415,183300,5421609,800,800,800,800,0
20240415,183200,5421609,800,800,800,800,0
20240415,183100,5421609,800,800,800,800,0
20240415,183000,5421609,800,800,800,800,0
20240415,182900,5421609,800,800,800,800,0
20240415,182800,5421609,800,800,800,800,21
20240415,182700,5421609,800,800,800,800,0
20240415,182600,5421609,800,800,800,800,0
20240415,182500,5421609,800,800,800,800,0
20240415,182400,5421609,800,800,800,800,0
20240415,182300,5421609,800,800,800,800,0
20240415,182200,5421609,800,800,800,800,0
20240415,182100,5421609,800,800,800,800,0
20240415,182000,5421609,800,800,800,800,0
20240415,181900,5421609,800,800,800,800,0
20240415,181800,5421609,800,800,800,800,0
20240415,181700,5421609,800,800,800,800,0
20240415,181600,5421609,800,800,800,800,0
20240415,181500,5421609,800,800,800,800,0
20240415,181400,5421609,800,800,800,800,0
20240415,181300,5421609,800,800,800,800,0
20240415,181200,5421609,800,800,800,800,0
20240415,181100,5421609,800,800,800,800,0
20240415,181000,5421609,800,800,800,800,0
20240415,180900,5421609,800,800,800,800,0
20240415,180800,5421609,800,800,800,800,0
20240415,180700,5421609,800,800,800,800,0
20240415,180600,5421609,800,800,800,800,0
20240415,180500,5421609,800,800,800,800,0
20240415,180400,5421609,800,800,800,800,0
20240415,180300,5421609,800,800,800,800,0
20240415,180200,5421609,800,800,800,800,0
20240415,180100,5421609,800,800,800,800,0
20240415,180000,5421609,800,800,800,800,0
20240415,175900,5421609,800,800,800,800,0
20240415,175800,5421609,800,800,800,800,21
20240415,175700,5421609,800,800,800,800,0
20240415,175600,5421609,800,800,800,800,0
20240415,175500,5421609,800,800,800,800,0
20240415,175400,5421609,800,800,800,800,0
20240415,175300,5421609,800,800,800,800,0
20240415,175200,5421609,800,800,800,800,0
20240415,175100,5421609,800,800,800,800,0
20240415,175000,5421609,800,800,800,800,0
20240415,174900,5421609,800,800,800,800,0
20240415,174800,5421609,800,800,800,800,0
20240415,174700,5421609,800,800,800,800,0
20240415,174600,5421609,800,800,800,800,0
20240415,174500,5421609,800,800,800,800,0
20240415,174400,5421609,800,800,800,800,0
20240415,174300,5421609,800,800,800,800,0
20240415,174200,5421609,800,800,800,800,0
20240415,174100,5421609,800,800,800,800,0
20240415,174000,5421609,800,800,800,800,0
20240415,173900,5421609,800,800,800,800,0
20240415,173800,5421609,800,800,800,800,0
20240415,173700,5421609,800,800,800,800,0
20240415,173600,5421609,800,800,800,800,0
20240415,173500,5421609,800,800,800,800,0
20240415,173400,5421609,800,800,800,800,0
20240415,173300,5421609,800,800,800,800,0
20240415,173200,5421609,800,800,800,800,0
20240415,173100,5421609,800,800,800,800,0
20240415,173000,5421609,800,800,800,800,0
20240415,172900,5421609,800,800,800,800,0
20240415,172800,5421609,800,800,800,800,21
20240415,172700,5421609,800,800,800,800,0
20240415,172600,5421609,800,800,800,800,0
20240415,172500,5421609,800,800,800,800,0
20240415,172400,5421609,800,800,800,800,0
20240415,172300,5421609,800,800,800,800,0
20240415,172200,5421609,800,800,800,800,0
20240415,172100,5421609,800,800,800,800,0
20240415,172000,5421609,800,800,800,800,0
20240415,171900,5421609,800,800,800,800,0
20240415,171800,5421609,800,800,800,800,0
20240415,171700,5421609,800,800,800,800,0
20240415,171600,5421609,800,800,800,800,0
20240415,171500,5421609,800,800,800,800,0
20240415,171400,5421609,800,800,800,800,0
20240415,171300,5421609,800,800,800,800,0
20240415,171200,5421609,800,800,800,800,0
20240415,171100,5421609,800,800,800,800,0
20240415,171000,5421609,800,800,800,800,0
20240415,170900,5421609,800,800,800,800,0
20240415,170800,5421609,800,800,800,800,0
20240415,170700,5421609,800,800,800,800,0
20240415,170600,5421609,800,800,800,800,0
20240415,170500,5421609,800,800,800,800,0
20240415,170400,5421609,800,800,800,800,0
20240415,170300,5421609,800,800,800,800,0
20240415,170200,5421609,800,800,800,800,0
20240415,170100,5421609,800,800,800,800,0
20240415,170000,5421609,800,800,800,800,0
20240415,165900,5421609,800,800,800,800,0
20240415,165800,5421609,800,800,800,800,21
20240415,165700,5421609,800,800,800,800,0
20240415,165600,5421609,800,800,800,800,0
20240415,165500,5421609,800,800,800,800,0
20240415,165400,5421609,800,800,800,800,0
20240415,165300,5421609,800,800,800,800,0
20240415,165200,5421609,800,800,800,800,0
20240415,165100,5421609,800,800,800,800,0
20240415,165000,5421609,800,800,800,800,0
20240415,164900,5421609,800,800,800,800,0
20240415,164800,5421609,800,800,800,800,0
20240415,164700,5421609,800,800,800,800,0
20240415,164600,5421609,800,800,800,800,0
20240415,164500,5421609,800,800,800,800,0
20240415,164400,5421609,800,800,800,800,0
20240415,164300,5421609,800,800,800,800,0
20240415,164200,5421609,800,800,800,800,0
20240415,164100,5421609,800,800,800,800,0
20240415,164000,5421609,800,800,800,800,0
20240415,163900,5421609,800,800,800,800,0
20240415,163800,5421609,800,800,800,800,0
20240415,163700,5421609,800,800,800,800,0
20240415,163600,5421609,800,800,800,800,0
20240415,163500,5421609,800,800,800,800,0
20240415,163400,5421609,800,800,800,800,0
20240415,163300,5421609,800,800,800,800,0
20240415,163200,5421609,800,800,800,800,0
20240415,163100,5421609,800,800,800,800,0
20240415,163000,5421609,800,800,800,800,0
20240415,162900,5421609,800,800,800,800,0
20240415,162800,5421609,800,800,800,800,21
20240415,162700,5421609,800,800,800,800,0
20240415,162600,5421609,800,800,800,800,0
20240415,162500,5421609,800,800,800,800,0
20240415,162400,5421609,800,800,800,800,0
20240415,162300,5421609,800,800,800,800,0
20240415,162200,5421609,800,800,800,800,0
20240415,162100,5421609,800,800,800,800,0
20240415,162000,5421609,800,800,800,800,0
20240415,161900,5421609,800,800,800,800,0
20240415,161800,5421609,800,800,800,800,0
20240415,161700,5421609,800,800,800,800,0
20240415,161600,5421609,800,800,800,800,0
20240415,161500,5421609,800,800,800,800,0
20240415,161400,5421609,800,800,800,800,0
20240415,161300,5421609,800,800,800,800,0
20240415,161200,5421609,800,800,800,800,0
20240415,161100,5421609,800,800,800,800,0
20240415,161000,5421609,800,800,800,800,0
20240415,160900,5421609,800,800,800,800,0
20240415,160800,5421609,800,800,800,800,0
20240415,160700,5421609,800,800,800,800,0
20240415,160600,5421609,800,800,800,800,0
20240415,160500,5421609,800,800,800,800,0
20240415,160400,5421609,800,800,800,800,0
20240415,160300,5421609,800,800,800,800,0
20240415,160200,5421609,800,800,800,800,0
20240415,160100,5421609,800,800,800,800,0
20240415,160000,5421609,800,800,800,800,0
20240415,155900,5421609,800,800,800,800,0
20240415,155800,5421609,800,800,800,800,21
20240415,155700,5421609,800,800,800,800,0
20240415,155600,5421609,800,800,800,800,0
20240415,155500,5421609,800,800,800,800,0
20240415,155400,5421609,800,800,800,800,0
20240415,155300,5421609,800,800,800,800,0
20240415,155200,5421609,800,800,800,800,0
20240415,155100,5421609,800,800,800,800,0
20240415,155000,5421609,800,800,800,800,0
20240415,154900,5421609,800,800,800,800,0
20240415,154800,5421609,800,800,800,800,0
20240415,154700,5421609,800,800,800,800,0
20240415,154600,5421609,800,800,800,800,0
20240415,154500,5421609,800,800,800,800,0
20240415,154400,5421609,800,800,800,800,0
20240415,154300,5421609,800,800,800,800,0
20240415,154200,5421609,800,800,800,800,0
20240415,154100,5421609,800,800,800,800,0
20240415,154000,5421609,800,800,800,800,0
20240415,153900,5421609,800,800,800,800,0
20240415,153800,5421609,800,800,800,800,0
20240415,153700,5421609,800,800,800,800,0
20240415,153600,5421609,800,800,800,800,0
20240415,153500,5421609,800,800,800,800,0
20240415,153400,5421609,800,800,800,800,0
20240415,153300,5421609,800,800,800,800,0
20240415,153200,5421609,800,800,800,800,0
20240415,153100,5421609,800,800,800,800,0
20240415,153000,5421609,800,800,800,800,21
20240415,152900,5404809,800,800,800,800,0
20240415,152800,5404809,800,800,800,800,0
20240415,152700,5404809,800,800,800,800,0
20240415,152600,5404809,800,800,800,800,0
20240415,152500,5404809,800,800,800,800,0
20240415,152400,5404809,800,800,800,800,0
20240415,152300,5404809,800,800,800,800,0
20240415,152200,5404809,800,800,800,800,0
20240415,152100,5404809,800,800,800,800,0
20240415,152000,5404809,800,800,800,800,0
20240415,151900,5404809,800,800,800,800,0
20240415,151800,5404809,800,800,800,800,0
20240415,151700,5404809,800,800,800,800,0
20240415,151600,5404809,800,800,800,800,0
20240415,151500,5404809,800,800,800,800,0
20240415,151400,5404809,800,800,800,800,0
20240415,151300,5404809,800,800,800,800,0
20240415,151200,5404809,800,800,800,800,0
20240415,151100,5404809,800,800,800,800,0
20240415,151000,5404809,800,800,800,800,0
20240415,150900,5404809,800,800,800,800,0
20240415,150800,5404809,800,800,800,800,0
20240415,150700,5404809,800,800,800,800,0
20240415,150600,5404809,800,800,800,800,0
20240415,150500,5404809,800,800,800,800,0
20240415,150400,5404809,800,800,800,800,0
20240415,150300,5404809,800,800,800,800,0
20240415,150200,5404809,800,800,800,800,0
20240415,150100,5404809,800,800,800,800,0
20240415,150000,5404809,800,800,800,800,239
20240415,145900,5213609,800,800,800,800,0
20240415,145800,5213609,800,800,800,800,0
20240415,145700,5213609,800,800,800,800,0
20240415,145600,5213609,800,800,800,800,0
20240415,145500,5213609,800,800,800,800,0
20240415,145400,5213609,800,800,800,800,0
20240415,145300,5213609,800,800,800,800,0
20240415,145200,5213609,800,800,800,800,0
20240415,145100,5213609,800,800,800,800,0
20240415,145000,5213609,800,800,800,800,0
20240415,144900,5213609,800,800,800,800,0
20240415,144800,5213609,800,800,800,800,0
20240415,144700,5213609,800,800,800,800,0
20240415,144600,5213609,800,800,800,800,0
20240415,144500,5213609,800,800,800,800,0
20240415,144400,5213609,800,800,800,800,0
20240415,144300,5213609,800,800,800,800,0
20240415,144200,5213609,800,800,800,800,0
20240415,144100,5213609,800,800,800,800,0
20240415,144000,5213609,800,800,800,800,0
20240415,143900,5213609,800,800,800,800,0
20240415,143800,5213609,800,800,800,800,0
20240415,143700,5213609,800,800,800,800,0
20240415,143600,5213609,800,800,800,800,1
20240415,143500,5212809,765,765,765,765,0
20240415,143400,5212809,765,765,765,765,0
20240415,143300,5212809,765,765,765,765,0
20240415,143200,5212809,765,765,765,765,0
20240415,143100,5212809,765,765,765,765,0
20240415,143000,5212809,765,765,765,765,0
20240415,142900,5212809,765,765,765,765,0
20240415,142800,5212809,765,765,765,765,0
20240415,142700,5212809,765,765,765,765,0
20240415,142600,5212809,765,765,765,765,0
20240415,142500,5212809,765,765,765,765,0
20240415,142400,5212809,765,765,765,765,0
20240415,142300,5212809,765,765,765,765,0
20240415,142200,5212809,765,765,765,765,1
20240415,142100,5212044,799,799,799,799,0
20240415,142000,5212044,799,799,799,799,0
20240415,141900,5212044,799,799,799,799,0
20240415,141800,5212044,799,799,799,799,0
20240415,141700,5212044,799,799,799,799,0
20240415,141600,5212044,799,799,799,799,0
20240415,141500,5212044,799,799,799,799,1
20240415,141400,5211245,800,800,800,800,0
20240415,141300,5211245,800,800,800,800,0
20240415,141200,5211245,800,800,800,800,0
20240415,141100,5211245,800,800,800,800,0
20240415,141000,5211245,800,800,800,800,0
20240415,140900,5211245,800,800,800,800,0
20240415,140800,5211245,800,800,800,800,0
20240415,140700,5211245,800,800,800,800,0
20240415,140600,5211245,800,800,800,800,0
20240415,140500,5211245,800,800,800,800,0
20240415,140400,5211245,800,800,800,800,0
20240415,140300,5211245,800,800,800,800,0
20240415,140200,5211245,800,800,800,800,0
20240415,140100,5211245,800,800,800,800,0
20240415,140000,5211245,800,800,800,800,0
20240415,135900,5211245,800,800,800,800,0
20240415,135800,5211245,800,800,800,800,0
20240415,135700,5211245,800,800,800,800,0
20240415,135600,5211245,800,800,800,800,0
20240415,135500,5211245,800,800,800,800,0
20240415,135400,5211245,800,800,800,800,0
20240415,135300,5211245,800,800,800,800,0
20240415,135200,5211245,800,800,800,800,0
20240415,135100,5211245,800,800,800,800,0
20240415,135000,5211245,800,800,800,800,0
20240415,134900,5211245,800,800,800,800,0
20240415,134800,5211245,800,800,800,800,0
20240415,134700,5211245,800,800,800,800,0
20240415,134600,5211245,800,800,800,800,0
20240415,134500,5211245,800,800,800,800,0
20240415,134400,5211245,800,800,800,800,0
20240415,134300,5211245,800,800,800,800,0
20240415,134200,5211245,800,800,800,800,0
20240415,134100,5211245,800,800,800,800,1000
20240415,134000,4411245,800,800,800,800,0
20240415,133900,4411245,800,800,800,800,0
20240415,133800,4411245,800,800,800,800,0
20240415,133700,4411245,800,800,800,800,0
20240415,133600,4411245,800,800,800,800,0
20240415,133500,4411245,800,800,800,800,0
20240415,133400,4411245,800,800,800,800,0
20240415,133300,4411245,800,800,800,800,0
20240415,133200,4411245,800,800,800,800,0
20240415,133100,4411245,800,800,800,800,0
20240415,133000,4411245,800,800,800,800,0
20240415,132900,4411245,800,800,800,800,0
20240415,132800,4411245,800,800,800,800,327
20240415,132700,4149645,800,800,800,800,0
20240415,132600,4149645,800,800,800,800,0
20240415,132500,4149645,800,800,800,800,0
20240415,132400,4149645,800,800,800,800,0
20240415,132300,4149645,800,800,800,800,0
20240415,132200,4149645,800,800,800,800,0
20240415,132100,4149645,800,800,800,800,0
20240415,132000,4149645,800,800,800,800,0
20240415,131900,4149645,800,800,800,800,0
20240415,131800,4149645,800,800,800,800,0
20240415,131700,4149645,800,800,800,800,0
20240415,131600,4149645,800,800,800,800,673
20240415,131500,3611245,800,800,800,800,0
20240415,131400,3611245,800,800,800,800,0
20240415,131300,3611245,800,800,800,800,0
20240415,131200,3611245,800,800,800,800,0
20240415,131100,3611245,800,800,800,800,0
20240415,131000,3611245,800,800,800,800,0
20240415,130900,3611245,800,800,800,800,77
20240415,130800,3549645,800,800,800,800,0
20240415,130700,3549645,800,800,800,800,250
20240415,130600,3349645,800,800,800,800,0
20240415,130500,3349645,800,800,800,800,0
20240415,130400,3349645,800,800,800,800,0
20240415,130300,3349645,800,800,800,800,0
20240415,130200,3349645,800,800,800,800,0
20240415,130100,3349645,800,800,800,800,0
20240415,130000,3349645,800,800,800,800,0
20240415,125900,3349645,800,800,800,800,0
20240415,125800,3349645,800,800,800,800,0
20240415,125700,3349645,800,800,800,800,0
20240415,125600,3349645,800,800,800,800,0
20240415,125500,3349645,800,800,800,800,0
20240415,125400,3349645,800,800,800,800,0
20240415,125300,3349645,800,800,800,800,0
20240415,125200,3349645,800,800,800,800,0
20240415,125100,3349645,800,800,800,800,0
20240415,125000,3349645,800,800,800,800,0
20240415,124900,3349645,800,800,800,800,0
20240415,124800,3349645,800,800,800,800,0
20240415,124700,3349645,800,800,800,800,0
20240415,124600,3349645,800,800,800,800,0
20240415,124500,3349645,800,800,800,800,0
20240415,124400,3349645,800,800,800,800,0
20240415,124300,3349645,800,800,800,800,0
20240415,124200,3349645,800,800,800,800,0
20240415,124100,3349645,800,800,800,800,0
20240415,124000,3349645,800,800,800,800,0
20240415,123900,3349645,800,800,800,800,82
20240415,123800,3284045,800,800,800,800,0
20240415,123700,3284045,800,800,800,800,0
20240415,123600,3284045,800,800,800,800,0
20240415,123500,3284045,800,800,800,800,0
20240415,123400,3284045,800,800,800,800,0
20240415,123300,3284045,800,800,800,800,0
20240415,123200,3284045,800,800,800,800,0
20240415,123100,3284045,800,800,800,800,918
20240415,123000,2549645,800,800,800,800,1000
20240415,122900,1749645,800,800,800,800,74
20240415,122800,1690445,799,799,799,799,0
20240415,122700,1690445,799,799,799,799,0
20240415,122600,1690445,799,799,799,799,0
20240415,122500,1690445,799,799,799,799,0
20240415,122400,1690445,799,799,799,799,0
20240415,122300,1690445,799,799,799,799,0
20240415,122200,1690445,799,799,799,799,0
20240415,122100,1690445,799,799,799,799,0
20240415,122000,1690445,799,799,799,799,0
20240415,121900,1690445,799,799,799,799,0
20240415,121800,1690445,799,799,799,799,0
20240415,121700,1690445,799,799,799,799,0
20240415,121600,1690445,799,799,799,799,0
20240415,121500,1690445,799,799,799,799,0
20240415,121400,1690445,799,799,799,799,0
20240415,121300,1690445,799,799,799,799,0
20240415,121200,1690445,799,799,799,799,0
20240415,121100,1690445,799,799,799,799,0
20240415,121000,1690445,799,799,799,799,0
20240415,120900,1690445,799,799,799,799,0
20240415,120800,1690445,799,799,799,799,0
20240415,120700,1690445,799,799,799,799,0
20240415,120600,1690445,799,799,799,799,0
20240415,120500,1690445,799,799,799,799,0
20240415,120400,1690445,799,799,799,799,0
20240415,120300,1690445,799,799,799,799,0
20240415,120200,1690445,799,799,799,799,0
20240415,120100,1690445,799,799,799,799,0
20240415,120000,1690445,799,799,799,799,0
20240415,115900,1690445,799,799,799,799,0
20240415,115800,1690445,799,799,799,799,0
20240415,115700,1690445,799,799,799,799,0
20240415,115600,1690445,799,799,799,799,0
20240415,115500,1690445,799,799,799,799,0
20240415,115400,1690445,799,799,799,799,0
20240415,115300,1690445,799,799,799,799,0
20240415,115200,1690445,799,799,799,799,0
20240415,115100,1690445,799,799,799,799,0
20240415,115000,1690445,799,799,799,799,0
20240415,114900,1690445,799,799,799,799,0
20240415,114800,1690445,799,799,799,799,0
20240415,114700,1690445,799,799,799,799,0
20240415,114600,1690445,799,799,799,799,0
20240415,114500,1690445,799,799,799,799,0
20240415,114400,1690445,799,799,799,799,0
20240415,114300,1690445,799,799,799,799,0
20240415,114200,1690445,799,799,799,799,0
20240415,114100,1690445,799,799,799,799,0
20240415,114000,1690445,799,799,799,799,0
20240415,113900,1690445,799,799,799,799,0
20240415,113800,1690445,799,799,799,799,0
20240415,113700,1690445,799,799,799,799,0
20240415,113600,1690445,799,799,799,799,0
20240415,113500,1690445,799,799,799,799,0
20240415,113400,1690445,799,799,799,799,0
20240415,113300,1690445,799,799,799,799,0
20240415,113200,1690445,799,799,799,799,0
20240415,113100,1690445,799,799,799,799,0
20240415,113000,1690445,799,799,799,799,0
20240415,112900,1690445,799,799,799,799,0
20240415,112800,1690445,799,799,799,799,0
20240415,112700,1690445,799,799,799,799,0
20240415,112600,1690445,799,799,799,799,0
20240415,112500,1690445,799,799,799,799,0
20240415,112400,1690445,799,799,799,799,0
20240415,112300,1690445,799,799,799,799,0
20240415,112200,1690445,799,799,799,799,0
20240415,112100,1690445,799,799,799,799,0
20240415,112000,1690445,799,799,799,799,0
20240415,111900,1690445,799,799,799,799,0
20240415,111800,1690445,799,799,799,799,0
20240415,111700,1690445,799,799,799,799,0
20240415,111600,1690445,799,799,799,799,50
20240415,111500,1650495,800,800,800,800,0
20240415,111400,1650495,800,800,800,800,0
20240415,111300,1650495,800,800,800,800,0
20240415,111200,1650495,800,800,800,800,0
20240415,111100,1650495,800,800,800,800,0
20240415,111000,1650495,800,800,800,800,0
20240415,110900,1650495,800,800,800,800,0
20240415,110800,1650495,800,800,800,800,0
20240415,110700,1650495,800,800,800,800,0
20240415,110600,1650495,800,800,800,800,0
20240415,110500,1650495,800,800,800,800,0
20240415,110400,1650495,800,800,800,800,0
20240415,110300,1650495,800,800,800,800,0
20240415,110200,1650495,800,800,800,800,0
20240415,110100,1650495,800,800,800,800,0
20240415,110000,1650495,800,800,800,800,0
20240415,105900,1650495,800,800,800,800,0
20240415,105800,1650495,800,800,800,800,0
20240415,105700,1650495,800,800,800,800,8
20240415,105600,1644095,800,800,800,800,0
20240415,105500,1644095,800,800,800,800,0
20240415,105400,1644095,800,800,800,800,0
20240415,105300,1644095,800,800,800,800,0
20240415,105200,1644095,800,800,800,800,0
20240415,105100,1644095,800,800,800,800,0
20240415,105000,1644095,800,800,800,800,0
20240415,104900,1644095,800,790,800,790,792
20240415,104800,1010505,731,731,731,731,0
20240415,104700,1010505,731,731,731,731,0
20240415,104600,1010505,731,731,731,731,0
20240415,104500,1010505,731,731,731,731,0
20240415,104400,1010505,731,731,731,731,0
20240415,104300,1010505,731,731,731,731,0
20240415,104200,1010505,731,731,731,731,0
20240415,104100,1010505,731,731,731,731,0
20240415,104000,1010505,731,731,731,731,0
20240415,103900,1010505,731,731,731,731,0
20240415,103800,1010505,731,731,731,731,0
20240415,103700,1010505,731,731,731,731,0
20240415,103600,1010505,731,731,731,731,0
20240415,103500,1010505,731,731,731,731,0
20240415,103400,1010505,731,731,731,731,0
20240415,103300,1010505,731,771,771,731,58
20240415,103200,965827,772,772,772,772,1249
20240415,103100,1599,827,827,827,827,0
20240415,103000,1599,827,827,827,827,0
20240415,102900,1599,827,827,827,827,0
20240415,102800,1599,827,827,827,827,0
20240415,102700,1599,827,827,827,827,0
20240415,102600,1599,827,827,827,827,0
20240415,102500,1599,827,827,827,827,0
20240415,102400,1599,827,827,827,827,1
20240415,102300,772,772,772,772,772,0
20240415,102200,772,772,772,772,772,0
20240415,102100,772,772,772,772,772,0
20240415,102000,772,772,772,772,772,0
20240415,101900,772,772,772,772,772,0
20240415,101800,772,772,772,772,772,0
20240415,101700,772,772,772,772,772,0
20240415,101600,772,772,772,772,772,0
20240415,101500,772,772,772,772,772,0
20240415,101400,772,772,772,772,772,0
20240415,101300,772,772,772,772,772,0
20240415,101200,772,772,772,772,772,0
20240415,101100,772,772,772,772,772,0
20240415,101000,772,772,772,772,772,0
20240415,100900,772,772,772,772,772,0
20240415,100800,772,772,772,772,772,0
20240415,100700,772,772,772,772,772,0
20240415,100600,772,772,772,772,772,0
20240415,100500,772,772,772,772,772,0
20240415,100400,772,772,772,772,772,1
20240415,100300,0,848,848,848,848,0
20240415,100200,0,848,848,848,848,0
20240415,100100,0,848,848,848,848,0
20240415,100000,0,848,848,848,848,0
20240415,095900,0,848,848,848,848,0
20240415,095800,0,848,848,848,848,0
20240415,095700,0,848,848,848,848,0
20240415,095600,0,848,848,848,848,0
20240415,095500,0,848,848,848,848,0
20240415,095400,0,848,848,848,848,0
20240415,095300,0,848,848,848,848,0
20240415,095200,0,848,848,848,848,0
20240415,095100,0,848,848,848,848,0
20240415,095000,0,848,848,848,848,0
20240415,094900,0,848,848,848,848,0
20240415,094800,0,848,848,848,848,0
20240415,094700,0,848,848,848,848,0
20240415,094600,0,848,848,848,848,0
20240415,094500,0,848,848,848,848,0
20240415,094400,0,848,848,848,848,0
20240415,094300,0,848,848,848,848,0
20240415,094200,0,848,848,848,848,0
20240415,094100,0,848,848,848,848,0
20240415,094000,0,848,848,848,848,0
20240415,093900,0,848,848,848,848,0
20240415,093800,0,848,848,848,848,0
20240415,093700,0,848,848,848,848,0
20240415,093600,0,848,848,848,848,0
20240415,093500,0,848,848,848,848,0
20240415,093400,0,848,848,848,848,0
20240415,093300,0,848,848,848,848,0
20240415,093200,0,848,848,848,848,0
20240415,093100,0,848,848,848,848,0
20240415,093000,0,848,848,848,848,0
20240415,092900,0,848,848,848,848,0
20240415,092800,0,848,848,848,848,0
20240415,092700,0,848,848,848,848,0
20240415,092600,0,848,848,848,848,0
20240415,092500,0,848,848,848,848,0
20240415,092400,0,848,848,848,848,0
20240415,092300,0,848,848,848,848,0
20240415,092200,0,848,848,848,848,0
20240415,092100,0,848,848,848,848,0
20240415,092000,0,848,848,848,848,0
20240415,091900,0,848,848,848,848,0
20240415,091800,0,848,848,848,848,0
20240415,091700,0,848,848,848,848,0
20240415,091600,0,848,848,848,848,0
20240415,091500,0,848,848,848,848,0
20240415,091400,0,848,848,848,848,0
20240415,091300,0,848,848,848,848,0
20240415,091200,0,848,848,848,848,0
20240415,091100,0,848,848,848,848,0
20240415,091000,0,848,848,848,848,0
20240415,090900,0,848,848,848,848,0
20240415,090800,0,848,848,848,848,0
20240415,090700,0,848,848,848,848,0
20240415,090600,0,848,848,848,848,0
20240415,090500,0,848,848,848,848,0
20240415,090400,0,848,848,848,848,0
20240415,090300,0,848,848,848,848,0
20240415,090200,0,848,848,848,848,0
20240415,090100,0,848,848,848,848,0
20240415,090000,0,848,848,848,848,0