KissMeData/136660/min/candle-20240117.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,202200,14196,1049,1049,1049,1049,3
20240117,202100,14196,1049,1049,1049,1049,0
20240117,202000,14196,1049,1049,1049,1049,0
20240117,201900,14196,1049,1049,1049,1049,0
20240117,201800,14196,1049,1049,1049,1049,0
20240117,201700,14196,1049,1049,1049,1049,0
20240117,201600,14196,1049,1049,1049,1049,0
20240117,201500,14196,1049,1049,1049,1049,0
20240117,201400,14196,1049,1049,1049,1049,0
20240117,201300,14196,1049,1049,1049,1049,0
20240117,201200,14196,1049,1049,1049,1049,0
20240117,201100,14196,1049,1049,1049,1049,0
20240117,201000,14196,1049,1049,1049,1049,0
20240117,200900,14196,1049,1049,1049,1049,0
20240117,200800,14196,1049,1049,1049,1049,0
20240117,200700,14196,1049,1049,1049,1049,0
20240117,200600,14196,1049,1049,1049,1049,0
20240117,200500,14196,1049,1049,1049,1049,0
20240117,200400,14196,1049,1049,1049,1049,0
20240117,200300,14196,1049,1049,1049,1049,0
20240117,200200,14196,1049,1049,1049,1049,0
20240117,200100,14196,1049,1049,1049,1049,0
20240117,200000,14196,1049,1049,1049,1049,0
20240117,195900,14196,1049,1049,1049,1049,0
20240117,195800,14196,1049,1049,1049,1049,0
20240117,195700,14196,1049,1049,1049,1049,0
20240117,195600,14196,1049,1049,1049,1049,0
20240117,195500,14196,1049,1049,1049,1049,0
20240117,195400,14196,1049,1049,1049,1049,0
20240117,195300,14196,1049,1049,1049,1049,0
20240117,195200,14196,1049,1049,1049,1049,3
20240117,195100,14196,1049,1049,1049,1049,0
20240117,195000,14196,1049,1049,1049,1049,0
20240117,194900,14196,1049,1049,1049,1049,0
20240117,194800,14196,1049,1049,1049,1049,0
20240117,194700,14196,1049,1049,1049,1049,0
20240117,194600,14196,1049,1049,1049,1049,0
20240117,194500,14196,1049,1049,1049,1049,0
20240117,194400,14196,1049,1049,1049,1049,0
20240117,194300,14196,1049,1049,1049,1049,0
20240117,194200,14196,1049,1049,1049,1049,0
20240117,194100,14196,1049,1049,1049,1049,0
20240117,194000,14196,1049,1049,1049,1049,0
20240117,193900,14196,1049,1049,1049,1049,0
20240117,193800,14196,1049,1049,1049,1049,0
20240117,193700,14196,1049,1049,1049,1049,0
20240117,193600,14196,1049,1049,1049,1049,0
20240117,193500,14196,1049,1049,1049,1049,0
20240117,193400,14196,1049,1049,1049,1049,0
20240117,193300,14196,1049,1049,1049,1049,0
20240117,193200,14196,1049,1049,1049,1049,0
20240117,193100,14196,1049,1049,1049,1049,0
20240117,193000,14196,1049,1049,1049,1049,0
20240117,192900,14196,1049,1049,1049,1049,0
20240117,192800,14196,1049,1049,1049,1049,0
20240117,192700,14196,1049,1049,1049,1049,0
20240117,192600,14196,1049,1049,1049,1049,0
20240117,192500,14196,1049,1049,1049,1049,0
20240117,192400,14196,1049,1049,1049,1049,0
20240117,192300,14196,1049,1049,1049,1049,0
20240117,192200,14196,1049,1049,1049,1049,3
20240117,192100,14196,1049,1049,1049,1049,0
20240117,192000,14196,1049,1049,1049,1049,0
20240117,191900,14196,1049,1049,1049,1049,0
20240117,191800,14196,1049,1049,1049,1049,0
20240117,191700,14196,1049,1049,1049,1049,0
20240117,191600,14196,1049,1049,1049,1049,0
20240117,191500,14196,1049,1049,1049,1049,0
20240117,191400,14196,1049,1049,1049,1049,0
20240117,191300,14196,1049,1049,1049,1049,0
20240117,191200,14196,1049,1049,1049,1049,0
20240117,191100,14196,1049,1049,1049,1049,0
20240117,191000,14196,1049,1049,1049,1049,0
20240117,190900,14196,1049,1049,1049,1049,0
20240117,190800,14196,1049,1049,1049,1049,0
20240117,190700,14196,1049,1049,1049,1049,0
20240117,190600,14196,1049,1049,1049,1049,0
20240117,190500,14196,1049,1049,1049,1049,0
20240117,190400,14196,1049,1049,1049,1049,0
20240117,190300,14196,1049,1049,1049,1049,0
20240117,190200,14196,1049,1049,1049,1049,0
20240117,190100,14196,1049,1049,1049,1049,0
20240117,190000,14196,1049,1049,1049,1049,0
20240117,185900,14196,1049,1049,1049,1049,0
20240117,185800,14196,1049,1049,1049,1049,0
20240117,185700,14196,1049,1049,1049,1049,0
20240117,185600,14196,1049,1049,1049,1049,0
20240117,185500,14196,1049,1049,1049,1049,0
20240117,185400,14196,1049,1049,1049,1049,0
20240117,185300,14196,1049,1049,1049,1049,0
20240117,185200,14196,1049,1049,1049,1049,3
20240117,185100,14196,1049,1049,1049,1049,0
20240117,185000,14196,1049,1049,1049,1049,0
20240117,184900,14196,1049,1049,1049,1049,0
20240117,184800,14196,1049,1049,1049,1049,0
20240117,184700,14196,1049,1049,1049,1049,0
20240117,184600,14196,1049,1049,1049,1049,0
20240117,184500,14196,1049,1049,1049,1049,0
20240117,184400,14196,1049,1049,1049,1049,0
20240117,184300,14196,1049,1049,1049,1049,0
20240117,184200,14196,1049,1049,1049,1049,0
20240117,184100,14196,1049,1049,1049,1049,0
20240117,184000,14196,1049,1049,1049,1049,0
20240117,183900,14196,1049,1049,1049,1049,0
20240117,183800,14196,1049,1049,1049,1049,0
20240117,183700,14196,1049,1049,1049,1049,0
20240117,183600,14196,1049,1049,1049,1049,0
20240117,183500,14196,1049,1049,1049,1049,0
20240117,183400,14196,1049,1049,1049,1049,0
20240117,183300,14196,1049,1049,1049,1049,0
20240117,183200,14196,1049,1049,1049,1049,0
20240117,183100,14196,1049,1049,1049,1049,0
20240117,183000,14196,1049,1049,1049,1049,0
20240117,182900,14196,1049,1049,1049,1049,0
20240117,182800,14196,1049,1049,1049,1049,0
20240117,182700,14196,1049,1049,1049,1049,0
20240117,182600,14196,1049,1049,1049,1049,0
20240117,182500,14196,1049,1049,1049,1049,0
20240117,182400,14196,1049,1049,1049,1049,0
20240117,182300,14196,1049,1049,1049,1049,0
20240117,182200,14196,1049,1049,1049,1049,3
20240117,182100,14196,1049,1049,1049,1049,0
20240117,182000,14196,1049,1049,1049,1049,0
20240117,181900,14196,1049,1049,1049,1049,0
20240117,181800,14196,1049,1049,1049,1049,0
20240117,181700,14196,1049,1049,1049,1049,0
20240117,181600,14196,1049,1049,1049,1049,0
20240117,181500,14196,1049,1049,1049,1049,0
20240117,181400,14196,1049,1049,1049,1049,0
20240117,181300,14196,1049,1049,1049,1049,0
20240117,181200,14196,1049,1049,1049,1049,0
20240117,181100,14196,1049,1049,1049,1049,0
20240117,181000,14196,1049,1049,1049,1049,0
20240117,180900,14196,1049,1049,1049,1049,0
20240117,180800,14196,1049,1049,1049,1049,0
20240117,180700,14196,1049,1049,1049,1049,0
20240117,180600,14196,1049,1049,1049,1049,0
20240117,180500,14196,1049,1049,1049,1049,0
20240117,180400,14196,1049,1049,1049,1049,0
20240117,180300,14196,1049,1049,1049,1049,0
20240117,180200,14196,1049,1049,1049,1049,0
20240117,180100,14196,1049,1049,1049,1049,0
20240117,180000,14196,1049,1049,1049,1049,0
20240117,175900,14196,1049,1049,1049,1049,0
20240117,175800,14196,1049,1049,1049,1049,0
20240117,175700,14196,1049,1049,1049,1049,0
20240117,175600,14196,1049,1049,1049,1049,0
20240117,175500,14196,1049,1049,1049,1049,0
20240117,175400,14196,1049,1049,1049,1049,0
20240117,175300,14196,1049,1049,1049,1049,0
20240117,175200,14196,1049,1049,1049,1049,3
20240117,175100,14196,1049,1049,1049,1049,0
20240117,175000,14196,1049,1049,1049,1049,0
20240117,174900,14196,1049,1049,1049,1049,0
20240117,174800,14196,1049,1049,1049,1049,0
20240117,174700,14196,1049,1049,1049,1049,0
20240117,174600,14196,1049,1049,1049,1049,0
20240117,174500,14196,1049,1049,1049,1049,0
20240117,174400,14196,1049,1049,1049,1049,0
20240117,174300,14196,1049,1049,1049,1049,0
20240117,174200,14196,1049,1049,1049,1049,0
20240117,174100,14196,1049,1049,1049,1049,0
20240117,174000,14196,1049,1049,1049,1049,0
20240117,173900,14196,1049,1049,1049,1049,0
20240117,173800,14196,1049,1049,1049,1049,0
20240117,173700,14196,1049,1049,1049,1049,0
20240117,173600,14196,1049,1049,1049,1049,0
20240117,173500,14196,1049,1049,1049,1049,0
20240117,173400,14196,1049,1049,1049,1049,0
20240117,173300,14196,1049,1049,1049,1049,0
20240117,173200,14196,1049,1049,1049,1049,0
20240117,173100,14196,1049,1049,1049,1049,0
20240117,173000,14196,1049,1049,1049,1049,0
20240117,172900,14196,1049,1049,1049,1049,0
20240117,172800,14196,1049,1049,1049,1049,0
20240117,172700,14196,1049,1049,1049,1049,0
20240117,172600,14196,1049,1049,1049,1049,0
20240117,172500,14196,1049,1049,1049,1049,0
20240117,172400,14196,1049,1049,1049,1049,0
20240117,172300,14196,1049,1049,1049,1049,0
20240117,172200,14196,1049,1049,1049,1049,3
20240117,172100,14196,1049,1049,1049,1049,0
20240117,172000,14196,1049,1049,1049,1049,0
20240117,171900,14196,1049,1049,1049,1049,0
20240117,171800,14196,1049,1049,1049,1049,0
20240117,171700,14196,1049,1049,1049,1049,0
20240117,171600,14196,1049,1049,1049,1049,0
20240117,171500,14196,1049,1049,1049,1049,0
20240117,171400,14196,1049,1049,1049,1049,0
20240117,171300,14196,1049,1049,1049,1049,0
20240117,171200,14196,1049,1049,1049,1049,0
20240117,171100,14196,1049,1049,1049,1049,0
20240117,171000,14196,1049,1049,1049,1049,0
20240117,170900,14196,1049,1049,1049,1049,0
20240117,170800,14196,1049,1049,1049,1049,0
20240117,170700,14196,1049,1049,1049,1049,0
20240117,170600,14196,1049,1049,1049,1049,0
20240117,170500,14196,1049,1049,1049,1049,0
20240117,170400,14196,1049,1049,1049,1049,0
20240117,170300,14196,1049,1049,1049,1049,0
20240117,170200,14196,1049,1049,1049,1049,0
20240117,170100,14196,1049,1049,1049,1049,0
20240117,170000,14196,1049,1049,1049,1049,0
20240117,165900,14196,1049,1049,1049,1049,0
20240117,165800,14196,1049,1049,1049,1049,0
20240117,165700,14196,1049,1049,1049,1049,0
20240117,165600,14196,1049,1049,1049,1049,0
20240117,165500,14196,1049,1049,1049,1049,0
20240117,165400,14196,1049,1049,1049,1049,0
20240117,165300,14196,1049,1049,1049,1049,0
20240117,165200,14196,1049,1049,1049,1049,3
20240117,165100,14196,1049,1049,1049,1049,0
20240117,165000,14196,1049,1049,1049,1049,0
20240117,164900,14196,1049,1049,1049,1049,0
20240117,164800,14196,1049,1049,1049,1049,0
20240117,164700,14196,1049,1049,1049,1049,0
20240117,164600,14196,1049,1049,1049,1049,0
20240117,164500,14196,1049,1049,1049,1049,0
20240117,164400,14196,1049,1049,1049,1049,0
20240117,164300,14196,1049,1049,1049,1049,0
20240117,164200,14196,1049,1049,1049,1049,0
20240117,164100,14196,1049,1049,1049,1049,0
20240117,164000,14196,1049,1049,1049,1049,0
20240117,163900,14196,1049,1049,1049,1049,0
20240117,163800,14196,1049,1049,1049,1049,0
20240117,163700,14196,1049,1049,1049,1049,0
20240117,163600,14196,1049,1049,1049,1049,0
20240117,163500,14196,1049,1049,1049,1049,0
20240117,163400,14196,1049,1049,1049,1049,0
20240117,163300,14196,1049,1049,1049,1049,0
20240117,163200,14196,1049,1049,1049,1049,0
20240117,163100,14196,1049,1049,1049,1049,0
20240117,163000,14196,1049,1049,1049,1049,0
20240117,162900,14196,1049,1049,1049,1049,0
20240117,162800,14196,1049,1049,1049,1049,0
20240117,162700,14196,1049,1049,1049,1049,0
20240117,162600,14196,1049,1049,1049,1049,0
20240117,162500,14196,1049,1049,1049,1049,0
20240117,162400,14196,1049,1049,1049,1049,0
20240117,162300,14196,1049,1049,1049,1049,0
20240117,162200,14196,1049,1049,1049,1049,3
20240117,162100,14196,1049,1049,1049,1049,0
20240117,162000,14196,1049,1049,1049,1049,0
20240117,161900,14196,1049,1049,1049,1049,0
20240117,161800,14196,1049,1049,1049,1049,0
20240117,161700,14196,1049,1049,1049,1049,0
20240117,161600,14196,1049,1049,1049,1049,0
20240117,161500,14196,1049,1049,1049,1049,0
20240117,161400,14196,1049,1049,1049,1049,0
20240117,161300,14196,1049,1049,1049,1049,0
20240117,161200,14196,1049,1049,1049,1049,0
20240117,161100,14196,1049,1049,1049,1049,0
20240117,161000,14196,1049,1049,1049,1049,0
20240117,160900,14196,1049,1049,1049,1049,0
20240117,160800,14196,1049,1049,1049,1049,0
20240117,160700,14196,1049,1049,1049,1049,0
20240117,160600,14196,1049,1049,1049,1049,0
20240117,160500,14196,1049,1049,1049,1049,0
20240117,160400,14196,1049,1049,1049,1049,0
20240117,160300,14196,1049,1049,1049,1049,0
20240117,160200,14196,1049,1049,1049,1049,0
20240117,160100,14196,1049,1049,1049,1049,0
20240117,160000,14196,1049,1049,1049,1049,0
20240117,155900,14196,1049,1049,1049,1049,0
20240117,155800,14196,1049,1049,1049,1049,0
20240117,155700,14196,1049,1049,1049,1049,0
20240117,155600,14196,1049,1049,1049,1049,0
20240117,155500,14196,1049,1049,1049,1049,0
20240117,155400,14196,1049,1049,1049,1049,0
20240117,155300,14196,1049,1049,1049,1049,0
20240117,155200,14196,1049,1049,1049,1049,3
20240117,155100,14196,1049,1049,1049,1049,0
20240117,155000,14196,1049,1049,1049,1049,0
20240117,154900,14196,1049,1049,1049,1049,0
20240117,154800,14196,1049,1049,1049,1049,0
20240117,154700,14196,1049,1049,1049,1049,0
20240117,154600,14196,1049,1049,1049,1049,0
20240117,154500,14196,1049,1049,1049,1049,0
20240117,154400,14196,1049,1049,1049,1049,0
20240117,154300,14196,1049,1049,1049,1049,0
20240117,154200,14196,1049,1049,1049,1049,0
20240117,154100,14196,1049,1049,1049,1049,0
20240117,154000,14196,1049,1049,1049,1049,0
20240117,153900,14196,1049,1049,1049,1049,0
20240117,153800,14196,1049,1049,1049,1049,0
20240117,153700,14196,1049,1049,1049,1049,0
20240117,153600,14196,1049,1049,1049,1049,0
20240117,153500,14196,1049,1049,1049,1049,0
20240117,153400,14196,1049,1049,1049,1049,0
20240117,153300,14196,1049,1049,1049,1049,0
20240117,153200,14196,1049,1049,1049,1049,0
20240117,153100,14196,1049,1049,1049,1049,0
20240117,153000,14196,1049,1049,1049,1049,0
20240117,152900,14196,1049,1049,1049,1049,0
20240117,152800,14196,1049,1049,1049,1049,0
20240117,152700,14196,1049,1049,1049,1049,0
20240117,152600,14196,1049,1049,1049,1049,0
20240117,152500,14196,1049,1049,1049,1049,0
20240117,152400,14196,1049,1049,1049,1049,0
20240117,152300,14196,1049,1049,1049,1049,0
20240117,152200,14196,1049,1049,1049,1049,0
20240117,152100,14196,1049,1049,1049,1049,0
20240117,152000,14196,1049,1049,1049,1049,0
20240117,151900,14196,1049,1049,1049,1049,0
20240117,151800,14196,1049,1049,1049,1049,0
20240117,151700,14196,1049,1049,1049,1049,0
20240117,151600,14196,1049,1049,1049,1049,0
20240117,151500,14196,1049,1049,1049,1049,0
20240117,151400,14196,1049,1049,1049,1049,0
20240117,151300,14196,1049,1049,1049,1049,0
20240117,151200,14196,1049,1049,1049,1049,0
20240117,151100,14196,1049,1049,1049,1049,0
20240117,151000,14196,1049,1049,1049,1049,0
20240117,150900,14196,1049,1049,1049,1049,0
20240117,150800,14196,1049,1049,1049,1049,0
20240117,150700,14196,1049,1049,1049,1049,0
20240117,150600,14196,1049,1049,1049,1049,0
20240117,150500,14196,1049,1049,1049,1049,0
20240117,150400,14196,1049,1049,1049,1049,0
20240117,150300,14196,1049,1049,1049,1049,0
20240117,150200,14196,1049,1049,1049,1049,0
20240117,150100,14196,1049,1049,1049,1049,0
20240117,150000,14196,1049,1049,1049,1049,0
20240117,145900,14196,1049,1049,1049,1049,0
20240117,145800,14196,1049,1049,1049,1049,0
20240117,145700,14196,1049,1049,1049,1049,0
20240117,145600,14196,1049,1049,1049,1049,0
20240117,145500,14196,1049,1049,1049,1049,0
20240117,145400,14196,1049,1049,1049,1049,0
20240117,145300,14196,1049,1049,1049,1049,0
20240117,145200,14196,1049,1049,1049,1049,0
20240117,145100,14196,1049,1049,1049,1049,0
20240117,145000,14196,1049,1049,1049,1049,0
20240117,144900,14196,1049,1049,1049,1049,0
20240117,144800,14196,1049,1049,1049,1049,0
20240117,144700,14196,1049,1049,1049,1049,0
20240117,144600,14196,1049,1049,1049,1049,0
20240117,144500,14196,1049,1049,1049,1049,0
20240117,144400,14196,1049,1049,1049,1049,0
20240117,144300,14196,1049,1049,1049,1049,0
20240117,144200,14196,1049,1049,1049,1049,0
20240117,144100,14196,1049,1049,1049,1049,0
20240117,144000,14196,1049,1049,1049,1049,0
20240117,143900,14196,1049,1049,1049,1049,0
20240117,143800,14196,1049,1049,1049,1049,0
20240117,143700,14196,1049,1049,1049,1049,0
20240117,143600,14196,1049,1049,1049,1049,0
20240117,143500,14196,1049,1049,1049,1049,0
20240117,143400,14196,1049,1049,1049,1049,0
20240117,143300,14196,1049,1049,1049,1049,0
20240117,143200,14196,1049,1049,1049,1049,0
20240117,143100,14196,1049,1049,1049,1049,0
20240117,143000,14196,1049,1049,1049,1049,0
20240117,142900,14196,1049,1049,1049,1049,0
20240117,142800,14196,1049,1049,1049,1049,0
20240117,142700,14196,1049,1049,1049,1049,0
20240117,142600,14196,1049,1049,1049,1049,0
20240117,142500,14196,1049,1049,1049,1049,0
20240117,142400,14196,1049,1049,1049,1049,0
20240117,142300,14196,1049,1049,1049,1049,0
20240117,142200,14196,1049,1049,1049,1049,0
20240117,142100,14196,1049,1049,1049,1049,0
20240117,142000,14196,1049,1049,1049,1049,0
20240117,141900,14196,1049,1049,1049,1049,0
20240117,141800,14196,1049,1049,1049,1049,0
20240117,141700,14196,1049,1049,1049,1049,0
20240117,141600,14196,1049,1049,1049,1049,0
20240117,141500,14196,1049,1049,1049,1049,0
20240117,141400,14196,1049,1049,1049,1049,0
20240117,141300,14196,1049,1049,1049,1049,0
20240117,141200,14196,1049,1049,1049,1049,0
20240117,141100,14196,1049,1049,1049,1049,0
20240117,141000,14196,1049,1049,1049,1049,0
20240117,140900,14196,1049,1049,1049,1049,0
20240117,140800,14196,1049,1049,1049,1049,0
20240117,140700,14196,1049,1049,1049,1049,0
20240117,140600,14196,1049,1049,1049,1049,0
20240117,140500,14196,1049,1049,1049,1049,0
20240117,140400,14196,1049,1049,1049,1049,0
20240117,140300,14196,1049,1049,1049,1049,0
20240117,140200,14196,1049,1049,1049,1049,0
20240117,140100,14196,1049,1049,1049,1049,0
20240117,140000,14196,1049,1049,1049,1049,0
20240117,135900,14196,1049,1049,1049,1049,0
20240117,135800,14196,1049,1049,1049,1049,0
20240117,135700,14196,1049,1049,1049,1049,0
20240117,135600,14196,1049,1049,1049,1049,0
20240117,135500,14196,1049,1049,1049,1049,0
20240117,135400,14196,1049,1049,1049,1049,0
20240117,135300,14196,1049,1049,1049,1049,0
20240117,135200,14196,1049,1049,1049,1049,0
20240117,135100,14196,1049,1049,1049,1049,0
20240117,135000,14196,1049,1049,1049,1049,0
20240117,134900,14196,1049,1049,1049,1049,0
20240117,134800,14196,1049,1049,1049,1049,0
20240117,134700,14196,1049,1049,1049,1049,0
20240117,134600,14196,1049,1049,1049,1049,0
20240117,134500,14196,1049,1049,1049,1049,0
20240117,134400,14196,1049,1049,1049,1049,0
20240117,134300,14196,1049,1049,1049,1049,0
20240117,134200,14196,1049,1049,1049,1049,0
20240117,134100,14196,1049,1049,1049,1049,0
20240117,134000,14196,1049,1049,1049,1049,0
20240117,133900,14196,1049,1049,1049,1049,0
20240117,133800,14196,1049,1049,1049,1049,0
20240117,133700,14196,1049,1049,1049,1049,0
20240117,133600,14196,1049,1049,1049,1049,0
20240117,133500,14196,1049,1049,1049,1049,0
20240117,133400,14196,1049,1049,1049,1049,0
20240117,133300,14196,1049,1049,1049,1049,0
20240117,133200,14196,1049,1049,1049,1049,0
20240117,133100,14196,1049,1049,1049,1049,0
20240117,133000,14196,1049,1049,1049,1049,0
20240117,132900,14196,1049,1049,1049,1049,0
20240117,132800,14196,1049,1049,1049,1049,0
20240117,132700,14196,1049,1049,1049,1049,0
20240117,132600,14196,1049,1049,1049,1049,0
20240117,132500,14196,1049,1049,1049,1049,0
20240117,132400,14196,1049,1049,1049,1049,0
20240117,132300,14196,1049,1049,1049,1049,0
20240117,132200,14196,1049,1049,1049,1049,0
20240117,132100,14196,1049,1049,1049,1049,0
20240117,132000,14196,1049,1049,1049,1049,0
20240117,131900,14196,1049,1049,1049,1049,0
20240117,131800,14196,1049,1049,1049,1049,0
20240117,131700,14196,1049,1049,1049,1049,0
20240117,131600,14196,1049,1049,1049,1049,0
20240117,131500,14196,1049,1049,1049,1049,0
20240117,131400,14196,1049,1049,1049,1049,0
20240117,131300,14196,1049,1049,1049,1049,0
20240117,131200,14196,1049,1049,1049,1049,0
20240117,131100,14196,1049,1049,1049,1049,3
20240117,131000,11049,1049,1049,1049,1049,0
20240117,130900,11049,1049,1049,1049,1049,0
20240117,130800,11049,1049,1049,1049,1049,0
20240117,130700,11049,1049,1049,1049,1049,0
20240117,130600,11049,1049,1049,1049,1049,0
20240117,130500,11049,1049,1049,1049,1049,0
20240117,130400,11049,1049,1049,1049,1049,0
20240117,130300,11049,1049,1049,1049,1049,0
20240117,130200,11049,1049,1049,1049,1049,0
20240117,130100,11049,1049,1049,1049,1049,0
20240117,130000,11049,1049,1049,1049,1049,0
20240117,125900,11049,1049,1049,1049,1049,0
20240117,125800,11049,1049,1049,1049,1049,0
20240117,125700,11049,1049,1049,1049,1049,0
20240117,125600,11049,1049,1049,1049,1049,0
20240117,125500,11049,1049,1049,1049,1049,0
20240117,125400,11049,1049,1049,1049,1049,0
20240117,125300,11049,1049,1049,1049,1049,0
20240117,125200,11049,1049,1049,1049,1049,0
20240117,125100,11049,1049,1049,1049,1049,0
20240117,125000,11049,1049,1049,1049,1049,0
20240117,124900,11049,1049,1049,1049,1049,0
20240117,124800,11049,1049,1049,1049,1049,0
20240117,124700,11049,1049,1049,1049,1049,0
20240117,124600,11049,1049,1049,1049,1049,0
20240117,124500,11049,1049,1049,1049,1049,0
20240117,124400,11049,1049,1049,1049,1049,0
20240117,124300,11049,1049,1049,1049,1049,0
20240117,124200,11049,1049,1049,1049,1049,0
20240117,124100,11049,1049,1049,1049,1049,0
20240117,124000,11049,1049,1049,1049,1049,0
20240117,123900,11049,1049,1049,1049,1049,0
20240117,123800,11049,1049,1049,1049,1049,0
20240117,123700,11049,1049,1049,1049,1049,0
20240117,123600,11049,1049,1049,1049,1049,0
20240117,123500,11049,1049,1049,1049,1049,0
20240117,123400,11049,1049,1049,1049,1049,0
20240117,123300,11049,1049,1049,1049,1049,0
20240117,123200,11049,1049,1049,1049,1049,0
20240117,123100,11049,1049,1049,1049,1049,0
20240117,123000,11049,1049,1049,1049,1049,0
20240117,122900,11049,1049,1049,1049,1049,0
20240117,122800,11049,1049,1049,1049,1049,0
20240117,122700,11049,1049,1049,1049,1049,0
20240117,122600,11049,1049,1049,1049,1049,0
20240117,122500,11049,1049,1049,1049,1049,0
20240117,122400,11049,1049,1049,1049,1049,0
20240117,122300,11049,1049,1049,1049,1049,0
20240117,122200,11049,1049,1049,1049,1049,0
20240117,122100,11049,1049,1049,1049,1049,0
20240117,122000,11049,1049,1049,1049,1049,0
20240117,121900,11049,1049,1049,1049,1049,0
20240117,121800,11049,1049,1049,1049,1049,0
20240117,121700,11049,1049,1049,1049,1049,0
20240117,121600,11049,1049,1049,1049,1049,0
20240117,121500,11049,1049,1049,1049,1049,0
20240117,121400,11049,1049,1049,1049,1049,0
20240117,121300,11049,1049,1049,1049,1049,0
20240117,121200,11049,1049,1049,1049,1049,0
20240117,121100,11049,1049,1049,1049,1049,0
20240117,121000,11049,1049,1049,1049,1049,0
20240117,120900,11049,1049,1049,1049,1049,0
20240117,120800,11049,1049,1049,1049,1049,0
20240117,120700,11049,1049,1049,1049,1049,0
20240117,120600,11049,1049,1049,1049,1049,0
20240117,120500,11049,1049,1049,1049,1049,0
20240117,120400,11049,1049,1049,1049,1049,0
20240117,120300,11049,1049,1049,1049,1049,0
20240117,120200,11049,1049,1049,1049,1049,0
20240117,120100,11049,1049,1049,1049,1049,0
20240117,120000,11049,1049,1049,1049,1049,0
20240117,115900,11049,1049,1049,1049,1049,0
20240117,115800,11049,1049,1049,1049,1049,0
20240117,115700,11049,1049,1049,1049,1049,0
20240117,115600,11049,1049,1049,1049,1049,0
20240117,115500,11049,1049,1049,1049,1049,0
20240117,115400,11049,1049,1049,1049,1049,0
20240117,115300,11049,1049,1049,1049,1049,0
20240117,115200,11049,1049,1049,1049,1049,0
20240117,115100,11049,1049,1049,1049,1049,0
20240117,115000,11049,1049,1049,1049,1049,0
20240117,114900,11049,1049,1049,1049,1049,0
20240117,114800,11049,1049,1049,1049,1049,0
20240117,114700,11049,1049,1049,1049,1049,0
20240117,114600,11049,1049,1049,1049,1049,0
20240117,114500,11049,1049,1049,1049,1049,0
20240117,114400,11049,1049,1049,1049,1049,0
20240117,114300,11049,1049,1049,1049,1049,0
20240117,114200,11049,1049,1049,1049,1049,0
20240117,114100,11049,1049,1049,1049,1049,0
20240117,114000,11049,1049,1049,1049,1049,0
20240117,113900,11049,1049,1049,1049,1049,0
20240117,113800,11049,1049,1049,1049,1049,0
20240117,113700,11049,1049,1049,1049,1049,0
20240117,113600,11049,1049,1049,1049,1049,0
20240117,113500,11049,1049,1049,1049,1049,0
20240117,113400,11049,1049,1049,1049,1049,0
20240117,113300,11049,1049,1049,1049,1049,0
20240117,113200,11049,1049,1049,1049,1049,0
20240117,113100,11049,1049,1049,1049,1049,0
20240117,113000,11049,1049,1049,1049,1049,0
20240117,112900,11049,1049,1049,1049,1049,0
20240117,112800,11049,1049,1049,1049,1049,0
20240117,112700,11049,1049,1049,1049,1049,0
20240117,112600,11049,1049,1049,1049,1049,0
20240117,112500,11049,1049,1049,1049,1049,0
20240117,112400,11049,1049,1049,1049,1049,0
20240117,112300,11049,1049,1049,1049,1049,0
20240117,112200,11049,1049,1049,1049,1049,0
20240117,112100,11049,1049,1049,1049,1049,0
20240117,112000,11049,1049,1049,1049,1049,0
20240117,111900,11049,1049,1049,1049,1049,0
20240117,111800,11049,1049,1049,1049,1049,0
20240117,111700,11049,1049,1049,1049,1049,0
20240117,111600,11049,1049,1049,1049,1049,0
20240117,111500,11049,1049,1049,1049,1049,0
20240117,111400,11049,1049,1049,1049,1049,0
20240117,111300,11049,1049,1049,1049,1049,0
20240117,111200,11049,1049,1049,1049,1049,0
20240117,111100,11049,1049,1049,1049,1049,0
20240117,111000,11049,1049,1049,1049,1049,0
20240117,110900,11049,1049,1049,1049,1049,0
20240117,110800,11049,1049,1049,1049,1049,0
20240117,110700,11049,1049,1049,1049,1049,0
20240117,110600,11049,1049,1049,1049,1049,0
20240117,110500,11049,1049,1049,1049,1049,0
20240117,110400,11049,1049,1049,1049,1049,0
20240117,110300,11049,1049,1049,1049,1049,0
20240117,110200,11049,1049,1049,1049,1049,0
20240117,110100,11049,1049,1049,1049,1049,0
20240117,110000,11049,1049,1049,1049,1049,0
20240117,105900,11049,1049,1049,1049,1049,0
20240117,105800,11049,1049,1049,1049,1049,0
20240117,105700,11049,1049,1049,1049,1049,0
20240117,105600,11049,1049,1049,1049,1049,0
20240117,105500,11049,1049,1049,1049,1049,0
20240117,105400,11049,1049,1049,1049,1049,0
20240117,105300,11049,1049,1049,1049,1049,0
20240117,105200,11049,1049,1049,1049,1049,0
20240117,105100,11049,1049,1049,1049,1049,0
20240117,105000,11049,1049,1049,1049,1049,0
20240117,104900,11049,1049,1049,1049,1049,0
20240117,104800,11049,1049,1049,1049,1049,0
20240117,104700,11049,1049,1049,1049,1049,0
20240117,104600,11049,1049,1049,1049,1049,0
20240117,104500,11049,1049,1049,1049,1049,0
20240117,104400,11049,1049,1049,1049,1049,0
20240117,104300,11049,1049,1049,1049,1049,0
20240117,104200,11049,1049,1049,1049,1049,0
20240117,104100,11049,1049,1049,1049,1049,0
20240117,104000,11049,1049,1049,1049,1049,0
20240117,103900,11049,1049,1049,1049,1049,0
20240117,103800,11049,1049,1049,1049,1049,0
20240117,103700,11049,1049,1049,1049,1049,0
20240117,103600,11049,1049,1049,1049,1049,0
20240117,103500,11049,1049,1049,1049,1049,0
20240117,103400,11049,1049,1049,1049,1049,0
20240117,103300,11049,1049,1049,1049,1049,0
20240117,103200,11049,1049,1049,1049,1049,0
20240117,103100,11049,1049,1049,1049,1049,0
20240117,103000,11049,1049,1049,1049,1049,0
20240117,102900,11049,1049,1049,1049,1049,0
20240117,102800,11049,1049,1049,1049,1049,0
20240117,102700,11049,1049,1049,1049,1049,0
20240117,102600,11049,1049,1049,1049,1049,0
20240117,102500,11049,1049,1049,1049,1049,0
20240117,102400,11049,1049,1049,1049,1049,0
20240117,102300,11049,1049,1049,1049,1049,0
20240117,102200,11049,1049,1049,1049,1049,0
20240117,102100,11049,1049,1049,1049,1049,0
20240117,102000,11049,1049,1049,1049,1049,0
20240117,101900,11049,1049,1049,1049,1049,0
20240117,101800,11049,1049,1049,1049,1049,0
20240117,101700,11049,1049,1049,1049,1049,0
20240117,101600,11049,1049,1049,1049,1049,0
20240117,101500,11049,1049,1049,1049,1049,0
20240117,101400,11049,1049,1049,1049,1049,0
20240117,101300,11049,1049,1049,1049,1049,0
20240117,101200,11049,1049,1049,1049,1049,0
20240117,101100,11049,1049,1049,1049,1049,0
20240117,101000,11049,1049,1049,1049,1049,0
20240117,100900,11049,1049,1049,1049,1049,0
20240117,100800,11049,1049,1049,1049,1049,0
20240117,100700,11049,1049,1049,1049,1049,0
20240117,100600,11049,1049,1049,1049,1049,0
20240117,100500,11049,1049,1049,1049,1049,0
20240117,100400,11049,1049,1049,1049,1049,0
20240117,100300,11049,1049,1049,1049,1049,0
20240117,100200,11049,1049,1049,1049,1049,0
20240117,100100,11049,1049,1049,1049,1049,0
20240117,100000,11049,1049,1000,1049,1000,11
20240117,095900,0,988,988,988,988,0
20240117,095800,0,988,988,988,988,0
20240117,095700,0,988,988,988,988,0
20240117,095600,0,988,988,988,988,0
20240117,095500,0,988,988,988,988,0
20240117,095400,0,988,988,988,988,0
20240117,095300,0,988,988,988,988,0
20240117,095200,0,988,988,988,988,0
20240117,095100,0,988,988,988,988,0
20240117,095000,0,988,988,988,988,0
20240117,094900,0,988,988,988,988,0
20240117,094800,0,988,988,988,988,0
20240117,094700,0,988,988,988,988,0
20240117,094600,0,988,988,988,988,0
20240117,094500,0,988,988,988,988,0
20240117,094400,0,988,988,988,988,0
20240117,094300,0,988,988,988,988,0
20240117,094200,0,988,988,988,988,0
20240117,094100,0,988,988,988,988,0
20240117,094000,0,988,988,988,988,0
20240117,093900,0,988,988,988,988,0
20240117,093800,0,988,988,988,988,0
20240117,093700,0,988,988,988,988,0
20240117,093600,0,988,988,988,988,0
20240117,093500,0,988,988,988,988,0
20240117,093400,0,988,988,988,988,0
20240117,093300,0,988,988,988,988,0
20240117,093200,0,988,988,988,988,0
20240117,093100,0,988,988,988,988,0
20240117,093000,0,988,988,988,988,0
20240117,092900,0,988,988,988,988,0
20240117,092800,0,988,988,988,988,0
20240117,092700,0,988,988,988,988,0
20240117,092600,0,988,988,988,988,0
20240117,092500,0,988,988,988,988,0
20240117,092400,0,988,988,988,988,0
20240117,092300,0,988,988,988,988,0
20240117,092200,0,988,988,988,988,0
20240117,092100,0,988,988,988,988,0
20240117,092000,0,988,988,988,988,0
20240117,091900,0,988,988,988,988,0
20240117,091800,0,988,988,988,988,0
20240117,091700,0,988,988,988,988,0
20240117,091600,0,988,988,988,988,0
20240117,091500,0,988,988,988,988,0
20240117,091400,0,988,988,988,988,0
20240117,091300,0,988,988,988,988,0
20240117,091200,0,988,988,988,988,0
20240117,091100,0,988,988,988,988,0
20240117,091000,0,988,988,988,988,0
20240117,090900,0,988,988,988,988,0
20240117,090800,0,988,988,988,988,0
20240117,090700,0,988,988,988,988,0
20240117,090600,0,988,988,988,988,0
20240117,090500,0,988,988,988,988,0
20240117,090400,0,988,988,988,988,0
20240117,090300,0,988,988,988,988,0
20240117,090200,0,988,988,988,988,0
20240117,090100,0,988,988,988,988,0
20240117,090000,0,988,988,988,988,0