KissMeData/151910/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,200600,0,640,640,640,640,0
20240417,200500,0,640,640,640,640,0
20240417,200400,0,640,640,640,640,0
20240417,200300,0,640,640,640,640,0
20240417,200200,0,640,640,640,640,0
20240417,200100,0,640,640,640,640,0
20240417,200000,0,640,640,640,640,0
20240417,195900,0,640,640,640,640,0
20240417,195800,0,640,640,640,640,0
20240417,195700,0,640,640,640,640,0
20240417,195600,0,640,640,640,640,0
20240417,195500,0,640,640,640,640,0
20240417,195400,0,640,640,640,640,0
20240417,195300,0,640,640,640,640,0
20240417,195200,0,640,640,640,640,0
20240417,195100,0,640,640,640,640,0
20240417,195000,0,640,640,640,640,0
20240417,194900,0,640,640,640,640,0
20240417,194800,0,640,640,640,640,0
20240417,194700,0,640,640,640,640,0
20240417,194600,0,640,640,640,640,0
20240417,194500,0,640,640,640,640,0
20240417,194400,0,640,640,640,640,0
20240417,194300,0,640,640,640,640,0
20240417,194200,0,640,640,640,640,0
20240417,194100,0,640,640,640,640,0
20240417,194000,0,640,640,640,640,0
20240417,193900,0,640,640,640,640,0
20240417,193800,0,640,640,640,640,0
20240417,193700,0,640,640,640,640,0
20240417,193600,0,640,640,640,640,0
20240417,193500,0,640,640,640,640,0
20240417,193400,0,640,640,640,640,0
20240417,193300,0,640,640,640,640,0
20240417,193200,0,640,640,640,640,0
20240417,193100,0,640,640,640,640,0
20240417,193000,0,640,640,640,640,0
20240417,192900,0,640,640,640,640,0
20240417,192800,0,640,640,640,640,0
20240417,192700,0,640,640,640,640,0
20240417,192600,0,640,640,640,640,0
20240417,192500,0,640,640,640,640,0
20240417,192400,0,640,640,640,640,0
20240417,192300,0,640,640,640,640,0
20240417,192200,0,640,640,640,640,0
20240417,192100,0,640,640,640,640,0
20240417,192000,0,640,640,640,640,0
20240417,191900,0,640,640,640,640,0
20240417,191800,0,640,640,640,640,0
20240417,191700,0,640,640,640,640,0
20240417,191600,0,640,640,640,640,0
20240417,191500,0,640,640,640,640,0
20240417,191400,0,640,640,640,640,0
20240417,191300,0,640,640,640,640,0
20240417,191200,0,640,640,640,640,0
20240417,191100,0,640,640,640,640,0
20240417,191000,0,640,640,640,640,0
20240417,190900,0,640,640,640,640,0
20240417,190800,0,640,640,640,640,0
20240417,190700,0,640,640,640,640,0
20240417,190600,0,640,640,640,640,0
20240417,190500,0,640,640,640,640,0
20240417,190400,0,640,640,640,640,0
20240417,190300,0,640,640,640,640,0
20240417,190200,0,640,640,640,640,0
20240417,190100,0,640,640,640,640,0
20240417,190000,0,640,640,640,640,0
20240417,185900,0,640,640,640,640,0
20240417,185800,0,640,640,640,640,0
20240417,185700,0,640,640,640,640,0
20240417,185600,0,640,640,640,640,0
20240417,185500,0,640,640,640,640,0
20240417,185400,0,640,640,640,640,0
20240417,185300,0,640,640,640,640,0
20240417,185200,0,640,640,640,640,0
20240417,185100,0,640,640,640,640,0
20240417,185000,0,640,640,640,640,0
20240417,184900,0,640,640,640,640,0
20240417,184800,0,640,640,640,640,0
20240417,184700,0,640,640,640,640,0
20240417,184600,0,640,640,640,640,0
20240417,184500,0,640,640,640,640,0
20240417,184400,0,640,640,640,640,0
20240417,184300,0,640,640,640,640,0
20240417,184200,0,640,640,640,640,0
20240417,184100,0,640,640,640,640,0
20240417,184000,0,640,640,640,640,0
20240417,183900,0,640,640,640,640,0
20240417,183800,0,640,640,640,640,0
20240417,183700,0,640,640,640,640,0
20240417,183600,0,640,640,640,640,0
20240417,183500,0,640,640,640,640,0
20240417,183400,0,640,640,640,640,0
20240417,183300,0,640,640,640,640,0
20240417,183200,0,640,640,640,640,0
20240417,183100,0,640,640,640,640,0
20240417,183000,0,640,640,640,640,0
20240417,182900,0,640,640,640,640,0
20240417,182800,0,640,640,640,640,0
20240417,182700,0,640,640,640,640,0
20240417,182600,0,640,640,640,640,0
20240417,182500,0,640,640,640,640,0
20240417,182400,0,640,640,640,640,0
20240417,182300,0,640,640,640,640,0
20240417,182200,0,640,640,640,640,0
20240417,182100,0,640,640,640,640,0
20240417,182000,0,640,640,640,640,0
20240417,181900,0,640,640,640,640,0
20240417,181800,0,640,640,640,640,0
20240417,181700,0,640,640,640,640,0
20240417,181600,0,640,640,640,640,0
20240417,181500,0,640,640,640,640,0
20240417,181400,0,640,640,640,640,0
20240417,181300,0,640,640,640,640,0
20240417,181200,0,640,640,640,640,0
20240417,181100,0,640,640,640,640,0
20240417,181000,0,640,640,640,640,0
20240417,180900,0,640,640,640,640,0
20240417,180800,0,640,640,640,640,0
20240417,180700,0,640,640,640,640,0
20240417,180600,0,640,640,640,640,0
20240417,180500,0,640,640,640,640,0
20240417,180400,0,640,640,640,640,0
20240417,180300,0,640,640,640,640,0
20240417,180200,0,640,640,640,640,0
20240417,180100,0,640,640,640,640,0
20240417,180000,0,640,640,640,640,0
20240417,175900,0,640,640,640,640,0
20240417,175800,0,640,640,640,640,0
20240417,175700,0,640,640,640,640,0
20240417,175600,0,640,640,640,640,0
20240417,175500,0,640,640,640,640,0
20240417,175400,0,640,640,640,640,0
20240417,175300,0,640,640,640,640,0
20240417,175200,0,640,640,640,640,0
20240417,175100,0,640,640,640,640,0
20240417,175000,0,640,640,640,640,0
20240417,174900,0,640,640,640,640,0
20240417,174800,0,640,640,640,640,0
20240417,174700,0,640,640,640,640,0
20240417,174600,0,640,640,640,640,0
20240417,174500,0,640,640,640,640,0
20240417,174400,0,640,640,640,640,0
20240417,174300,0,640,640,640,640,0
20240417,174200,0,640,640,640,640,0
20240417,174100,0,640,640,640,640,0
20240417,174000,0,640,640,640,640,0
20240417,173900,0,640,640,640,640,0
20240417,173800,0,640,640,640,640,0
20240417,173700,0,640,640,640,640,0
20240417,173600,0,640,640,640,640,0
20240417,173500,0,640,640,640,640,0
20240417,173400,0,640,640,640,640,0
20240417,173300,0,640,640,640,640,0
20240417,173200,0,640,640,640,640,0
20240417,173100,0,640,640,640,640,0
20240417,173000,0,640,640,640,640,0
20240417,172900,0,640,640,640,640,0
20240417,172800,0,640,640,640,640,0
20240417,172700,0,640,640,640,640,0
20240417,172600,0,640,640,640,640,0
20240417,172500,0,640,640,640,640,0
20240417,172400,0,640,640,640,640,0
20240417,172300,0,640,640,640,640,0
20240417,172200,0,640,640,640,640,0
20240417,172100,0,640,640,640,640,0
20240417,172000,0,640,640,640,640,0
20240417,171900,0,640,640,640,640,0
20240417,171800,0,640,640,640,640,0
20240417,171700,0,640,640,640,640,0
20240417,171600,0,640,640,640,640,0
20240417,171500,0,640,640,640,640,0
20240417,171400,0,640,640,640,640,0
20240417,171300,0,640,640,640,640,0
20240417,171200,0,640,640,640,640,0
20240417,171100,0,640,640,640,640,0
20240417,171000,0,640,640,640,640,0
20240417,170900,0,640,640,640,640,0
20240417,170800,0,640,640,640,640,0
20240417,170700,0,640,640,640,640,0
20240417,170600,0,640,640,640,640,0
20240417,170500,0,640,640,640,640,0
20240417,170400,0,640,640,640,640,0
20240417,170300,0,640,640,640,640,0
20240417,170200,0,640,640,640,640,0
20240417,170100,0,640,640,640,640,0
20240417,170000,0,640,640,640,640,0
20240417,165900,0,640,640,640,640,0
20240417,165800,0,640,640,640,640,0
20240417,165700,0,640,640,640,640,0
20240417,165600,0,640,640,640,640,0
20240417,165500,0,640,640,640,640,0
20240417,165400,0,640,640,640,640,0
20240417,165300,0,640,640,640,640,0
20240417,165200,0,640,640,640,640,0
20240417,165100,0,640,640,640,640,0
20240417,165000,0,640,640,640,640,0
20240417,164900,0,640,640,640,640,0
20240417,164800,0,640,640,640,640,0
20240417,164700,0,640,640,640,640,0
20240417,164600,0,640,640,640,640,0
20240417,164500,0,640,640,640,640,0
20240417,164400,0,640,640,640,640,0
20240417,164300,0,640,640,640,640,0
20240417,164200,0,640,640,640,640,0
20240417,164100,0,640,640,640,640,0
20240417,164000,0,640,640,640,640,0
20240417,163900,0,640,640,640,640,0
20240417,163800,0,640,640,640,640,0
20240417,163700,0,640,640,640,640,0
20240417,163600,0,640,640,640,640,0
20240417,163500,0,640,640,640,640,0
20240417,163400,0,640,640,640,640,0
20240417,163300,0,640,640,640,640,0
20240417,163200,0,640,640,640,640,0
20240417,163100,0,640,640,640,640,0
20240417,163000,0,640,640,640,640,0
20240417,162900,0,640,640,640,640,0
20240417,162800,0,640,640,640,640,0
20240417,162700,0,640,640,640,640,0
20240417,162600,0,640,640,640,640,0
20240417,162500,0,640,640,640,640,0
20240417,162400,0,640,640,640,640,0
20240417,162300,0,640,640,640,640,0
20240417,162200,0,640,640,640,640,0
20240417,162100,0,640,640,640,640,0
20240417,162000,0,640,640,640,640,0
20240417,161900,0,640,640,640,640,0
20240417,161800,0,640,640,640,640,0
20240417,161700,0,640,640,640,640,0
20240417,161600,0,640,640,640,640,0
20240417,161500,0,640,640,640,640,0
20240417,161400,0,640,640,640,640,0
20240417,161300,0,640,640,640,640,0
20240417,161200,0,640,640,640,640,0
20240417,161100,0,640,640,640,640,0
20240417,161000,0,640,640,640,640,0
20240417,160900,0,640,640,640,640,0
20240417,160800,0,640,640,640,640,0
20240417,160700,0,640,640,640,640,0
20240417,160600,0,640,640,640,640,0
20240417,160500,0,640,640,640,640,0
20240417,160400,0,640,640,640,640,0
20240417,160300,0,640,640,640,640,0
20240417,160200,0,640,640,640,640,0
20240417,160100,0,640,640,640,640,0
20240417,160000,0,640,640,640,640,0
20240417,155900,0,640,640,640,640,0
20240417,155800,0,640,640,640,640,0
20240417,155700,0,640,640,640,640,0
20240417,155600,0,640,640,640,640,0
20240417,155500,0,640,640,640,640,0
20240417,155400,0,640,640,640,640,0
20240417,155300,0,640,640,640,640,0
20240417,155200,0,640,640,640,640,0
20240417,155100,0,640,640,640,640,0
20240417,155000,0,640,640,640,640,0
20240417,154900,0,640,640,640,640,0
20240417,154800,0,640,640,640,640,0
20240417,154700,0,640,640,640,640,0
20240417,154600,0,640,640,640,640,0
20240417,154500,0,640,640,640,640,0
20240417,154400,0,640,640,640,640,0
20240417,154300,0,640,640,640,640,0
20240417,154200,0,640,640,640,640,0
20240417,154100,0,640,640,640,640,0
20240417,154000,0,640,640,640,640,0
20240417,153900,0,640,640,640,640,0
20240417,153800,0,640,640,640,640,0
20240417,153700,0,640,640,640,640,0
20240417,153600,0,640,640,640,640,0
20240417,153500,0,640,640,640,640,0
20240417,153400,0,640,640,640,640,0
20240417,153300,0,640,640,640,640,0
20240417,153200,0,640,640,640,640,0
20240417,153100,0,640,640,640,640,0
20240417,153000,0,640,640,640,640,0
20240417,152900,0,640,640,640,640,0
20240417,152800,0,640,640,640,640,0
20240417,152700,0,640,640,640,640,0
20240417,152600,0,640,640,640,640,0
20240417,152500,0,640,640,640,640,0
20240417,152400,0,640,640,640,640,0
20240417,152300,0,640,640,640,640,0
20240417,152200,0,640,640,640,640,0
20240417,152100,0,640,640,640,640,0
20240417,152000,0,640,640,640,640,0
20240417,151900,0,640,640,640,640,0
20240417,151800,0,640,640,640,640,0
20240417,151700,0,640,640,640,640,0
20240417,151600,0,640,640,640,640,0
20240417,151500,0,640,640,640,640,0
20240417,151400,0,640,640,640,640,0
20240417,151300,0,640,640,640,640,0
20240417,151200,0,640,640,640,640,0
20240417,151100,0,640,640,640,640,0
20240417,151000,0,640,640,640,640,0
20240417,150900,0,640,640,640,640,0
20240417,150800,0,640,640,640,640,0
20240417,150700,0,640,640,640,640,0
20240417,150600,0,640,640,640,640,0
20240417,150500,0,640,640,640,640,0
20240417,150400,0,640,640,640,640,0
20240417,150300,0,640,640,640,640,0
20240417,150200,0,640,640,640,640,0
20240417,150100,0,640,640,640,640,0
20240417,150000,0,640,640,640,640,0
20240417,145900,0,640,640,640,640,0
20240417,145800,0,640,640,640,640,0
20240417,145700,0,640,640,640,640,0
20240417,145600,0,640,640,640,640,0
20240417,145500,0,640,640,640,640,0
20240417,145400,0,640,640,640,640,0
20240417,145300,0,640,640,640,640,0
20240417,145200,0,640,640,640,640,0
20240417,145100,0,640,640,640,640,0
20240417,145000,0,640,640,640,640,0
20240417,144900,0,640,640,640,640,0
20240417,144800,0,640,640,640,640,0
20240417,144700,0,640,640,640,640,0
20240417,144600,0,640,640,640,640,0
20240417,144500,0,640,640,640,640,0
20240417,144400,0,640,640,640,640,0
20240417,144300,0,640,640,640,640,0
20240417,144200,0,640,640,640,640,0
20240417,144100,0,640,640,640,640,0
20240417,144000,0,640,640,640,640,0
20240417,143900,0,640,640,640,640,0
20240417,143800,0,640,640,640,640,0
20240417,143700,0,640,640,640,640,0
20240417,143600,0,640,640,640,640,0
20240417,143500,0,640,640,640,640,0
20240417,143400,0,640,640,640,640,0
20240417,143300,0,640,640,640,640,0
20240417,143200,0,640,640,640,640,0
20240417,143100,0,640,640,640,640,0
20240417,143000,0,640,640,640,640,0
20240417,142900,0,640,640,640,640,0
20240417,142800,0,640,640,640,640,0
20240417,142700,0,640,640,640,640,0
20240417,142600,0,640,640,640,640,0
20240417,142500,0,640,640,640,640,0
20240417,142400,0,640,640,640,640,0
20240417,142300,0,640,640,640,640,0
20240417,142200,0,640,640,640,640,0
20240417,142100,0,640,640,640,640,0
20240417,142000,0,640,640,640,640,0
20240417,141900,0,640,640,640,640,0
20240417,141800,0,640,640,640,640,0
20240417,141700,0,640,640,640,640,0
20240417,141600,0,640,640,640,640,0
20240417,141500,0,640,640,640,640,0
20240417,141400,0,640,640,640,640,0
20240417,141300,0,640,640,640,640,0
20240417,141200,0,640,640,640,640,0
20240417,141100,0,640,640,640,640,0
20240417,141000,0,640,640,640,640,0
20240417,140900,0,640,640,640,640,0
20240417,140800,0,640,640,640,640,0
20240417,140700,0,640,640,640,640,0
20240417,140600,0,640,640,640,640,0
20240417,140500,0,640,640,640,640,0
20240417,140400,0,640,640,640,640,0
20240417,140300,0,640,640,640,640,0
20240417,140200,0,640,640,640,640,0
20240417,140100,0,640,640,640,640,0
20240417,140000,0,640,640,640,640,0
20240417,135900,0,640,640,640,640,0
20240417,135800,0,640,640,640,640,0
20240417,135700,0,640,640,640,640,0
20240417,135600,0,640,640,640,640,0
20240417,135500,0,640,640,640,640,0
20240417,135400,0,640,640,640,640,0
20240417,135300,0,640,640,640,640,0
20240417,135200,0,640,640,640,640,0
20240417,135100,0,640,640,640,640,0
20240417,135000,0,640,640,640,640,0
20240417,134900,0,640,640,640,640,0
20240417,134800,0,640,640,640,640,0
20240417,134700,0,640,640,640,640,0
20240417,134600,0,640,640,640,640,0
20240417,134500,0,640,640,640,640,0
20240417,134400,0,640,640,640,640,0
20240417,134300,0,640,640,640,640,0
20240417,134200,0,640,640,640,640,0
20240417,134100,0,640,640,640,640,0
20240417,134000,0,640,640,640,640,0
20240417,133900,0,640,640,640,640,0
20240417,133800,0,640,640,640,640,0
20240417,133700,0,640,640,640,640,0
20240417,133600,0,640,640,640,640,0
20240417,133500,0,640,640,640,640,0
20240417,133400,0,640,640,640,640,0
20240417,133300,0,640,640,640,640,0
20240417,133200,0,640,640,640,640,0
20240417,133100,0,640,640,640,640,0
20240417,133000,0,640,640,640,640,0
20240417,132900,0,640,640,640,640,0
20240417,132800,0,640,640,640,640,0
20240417,132700,0,640,640,640,640,0
20240417,132600,0,640,640,640,640,0
20240417,132500,0,640,640,640,640,0
20240417,132400,0,640,640,640,640,0
20240417,132300,0,640,640,640,640,0
20240417,132200,0,640,640,640,640,0
20240417,132100,0,640,640,640,640,0
20240417,132000,0,640,640,640,640,0
20240417,131900,0,640,640,640,640,0
20240417,131800,0,640,640,640,640,0
20240417,131700,0,640,640,640,640,0
20240417,131600,0,640,640,640,640,0
20240417,131500,0,640,640,640,640,0
20240417,131400,0,640,640,640,640,0
20240417,131300,0,640,640,640,640,0
20240417,131200,0,640,640,640,640,0
20240417,131100,0,640,640,640,640,0
20240417,131000,0,640,640,640,640,0
20240417,130900,0,640,640,640,640,0
20240417,130800,0,640,640,640,640,0
20240417,130700,0,640,640,640,640,0
20240417,130600,0,640,640,640,640,0
20240417,130500,0,640,640,640,640,0
20240417,130400,0,640,640,640,640,0
20240417,130300,0,640,640,640,640,0
20240417,130200,0,640,640,640,640,0
20240417,130100,0,640,640,640,640,0
20240417,130000,0,640,640,640,640,0
20240417,125900,0,640,640,640,640,0
20240417,125800,0,640,640,640,640,0
20240417,125700,0,640,640,640,640,0
20240417,125600,0,640,640,640,640,0
20240417,125500,0,640,640,640,640,0
20240417,125400,0,640,640,640,640,0
20240417,125300,0,640,640,640,640,0
20240417,125200,0,640,640,640,640,0
20240417,125100,0,640,640,640,640,0
20240417,125000,0,640,640,640,640,0
20240417,124900,0,640,640,640,640,0
20240417,124800,0,640,640,640,640,0
20240417,124700,0,640,640,640,640,0
20240417,124600,0,640,640,640,640,0
20240417,124500,0,640,640,640,640,0
20240417,124400,0,640,640,640,640,0
20240417,124300,0,640,640,640,640,0
20240417,124200,0,640,640,640,640,0
20240417,124100,0,640,640,640,640,0
20240417,124000,0,640,640,640,640,0
20240417,123900,0,640,640,640,640,0
20240417,123800,0,640,640,640,640,0
20240417,123700,0,640,640,640,640,0
20240417,123600,0,640,640,640,640,0
20240417,123500,0,640,640,640,640,0
20240417,123400,0,640,640,640,640,0
20240417,123300,0,640,640,640,640,0
20240417,123200,0,640,640,640,640,0
20240417,123100,0,640,640,640,640,0
20240417,123000,0,640,640,640,640,0
20240417,122900,0,640,640,640,640,0
20240417,122800,0,640,640,640,640,0
20240417,122700,0,640,640,640,640,0
20240417,122600,0,640,640,640,640,0
20240417,122500,0,640,640,640,640,0
20240417,122400,0,640,640,640,640,0
20240417,122300,0,640,640,640,640,0
20240417,122200,0,640,640,640,640,0
20240417,122100,0,640,640,640,640,0
20240417,122000,0,640,640,640,640,0
20240417,121900,0,640,640,640,640,0
20240417,121800,0,640,640,640,640,0
20240417,121700,0,640,640,640,640,0
20240417,121600,0,640,640,640,640,0
20240417,121500,0,640,640,640,640,0
20240417,121400,0,640,640,640,640,0
20240417,121300,0,640,640,640,640,0
20240417,121200,0,640,640,640,640,0
20240417,121100,0,640,640,640,640,0
20240417,121000,0,640,640,640,640,0
20240417,120900,0,640,640,640,640,0
20240417,120800,0,640,640,640,640,0
20240417,120700,0,640,640,640,640,0
20240417,120600,0,640,640,640,640,0
20240417,120500,0,640,640,640,640,0
20240417,120400,0,640,640,640,640,0
20240417,120300,0,640,640,640,640,0
20240417,120200,0,640,640,640,640,0
20240417,120100,0,640,640,640,640,0
20240417,120000,0,640,640,640,640,0
20240417,115900,0,640,640,640,640,0
20240417,115800,0,640,640,640,640,0
20240417,115700,0,640,640,640,640,0
20240417,115600,0,640,640,640,640,0
20240417,115500,0,640,640,640,640,0
20240417,115400,0,640,640,640,640,0
20240417,115300,0,640,640,640,640,0
20240417,115200,0,640,640,640,640,0
20240417,115100,0,640,640,640,640,0
20240417,115000,0,640,640,640,640,0
20240417,114900,0,640,640,640,640,0
20240417,114800,0,640,640,640,640,0
20240417,114700,0,640,640,640,640,0
20240417,114600,0,640,640,640,640,0
20240417,114500,0,640,640,640,640,0
20240417,114400,0,640,640,640,640,0
20240417,114300,0,640,640,640,640,0
20240417,114200,0,640,640,640,640,0
20240417,114100,0,640,640,640,640,0
20240417,114000,0,640,640,640,640,0
20240417,113900,0,640,640,640,640,0
20240417,113800,0,640,640,640,640,0
20240417,113700,0,640,640,640,640,0
20240417,113600,0,640,640,640,640,0
20240417,113500,0,640,640,640,640,0
20240417,113400,0,640,640,640,640,0
20240417,113300,0,640,640,640,640,0
20240417,113200,0,640,640,640,640,0
20240417,113100,0,640,640,640,640,0
20240417,113000,0,640,640,640,640,0
20240417,112900,0,640,640,640,640,0
20240417,112800,0,640,640,640,640,0
20240417,112700,0,640,640,640,640,0
20240417,112600,0,640,640,640,640,0
20240417,112500,0,640,640,640,640,0
20240417,112400,0,640,640,640,640,0
20240417,112300,0,640,640,640,640,0
20240417,112200,0,640,640,640,640,0
20240417,112100,0,640,640,640,640,0
20240417,112000,0,640,640,640,640,0
20240417,111900,0,640,640,640,640,0
20240417,111800,0,640,640,640,640,0
20240417,111700,0,640,640,640,640,0
20240417,111600,0,640,640,640,640,0
20240417,111500,0,640,640,640,640,0
20240417,111400,0,640,640,640,640,0
20240417,111300,0,640,640,640,640,0
20240417,111200,0,640,640,640,640,0
20240417,111100,0,640,640,640,640,0
20240417,111000,0,640,640,640,640,0
20240417,110900,0,640,640,640,640,0
20240417,110800,0,640,640,640,640,0
20240417,110700,0,640,640,640,640,0
20240417,110600,0,640,640,640,640,0
20240417,110500,0,640,640,640,640,0
20240417,110400,0,640,640,640,640,0
20240417,110300,0,640,640,640,640,0
20240417,110200,0,640,640,640,640,0
20240417,110100,0,640,640,640,640,0
20240417,110000,0,640,640,640,640,0
20240417,105900,0,640,640,640,640,0
20240417,105800,0,640,640,640,640,0
20240417,105700,0,640,640,640,640,0
20240417,105600,0,640,640,640,640,0
20240417,105500,0,640,640,640,640,0
20240417,105400,0,640,640,640,640,0
20240417,105300,0,640,640,640,640,0
20240417,105200,0,640,640,640,640,0
20240417,105100,0,640,640,640,640,0
20240417,105000,0,640,640,640,640,0
20240417,104900,0,640,640,640,640,0
20240417,104800,0,640,640,640,640,0
20240417,104700,0,640,640,640,640,0
20240417,104600,0,640,640,640,640,0
20240417,104500,0,640,640,640,640,0
20240417,104400,0,640,640,640,640,0
20240417,104300,0,640,640,640,640,0
20240417,104200,0,640,640,640,640,0
20240417,104100,0,640,640,640,640,0
20240417,104000,0,640,640,640,640,0
20240417,103900,0,640,640,640,640,0
20240417,103800,0,640,640,640,640,0
20240417,103700,0,640,640,640,640,0
20240417,103600,0,640,640,640,640,0
20240417,103500,0,640,640,640,640,0
20240417,103400,0,640,640,640,640,0
20240417,103300,0,640,640,640,640,0
20240417,103200,0,640,640,640,640,0
20240417,103100,0,640,640,640,640,0
20240417,103000,0,640,640,640,640,0
20240417,102900,0,640,640,640,640,0
20240417,102800,0,640,640,640,640,0
20240417,102700,0,640,640,640,640,0
20240417,102600,0,640,640,640,640,0
20240417,102500,0,640,640,640,640,0
20240417,102400,0,640,640,640,640,0
20240417,102300,0,640,640,640,640,0
20240417,102200,0,640,640,640,640,0
20240417,102100,0,640,640,640,640,0
20240417,102000,0,640,640,640,640,0
20240417,101900,0,640,640,640,640,0
20240417,101800,0,640,640,640,640,0
20240417,101700,0,640,640,640,640,0
20240417,101600,0,640,640,640,640,0
20240417,101500,0,640,640,640,640,0
20240417,101400,0,640,640,640,640,0
20240417,101300,0,640,640,640,640,0
20240417,101200,0,640,640,640,640,0
20240417,101100,0,640,640,640,640,0
20240417,101000,0,640,640,640,640,0
20240417,100900,0,640,640,640,640,0
20240417,100800,0,640,640,640,640,0
20240417,100700,0,640,640,640,640,0
20240417,100600,0,640,640,640,640,0
20240417,100500,0,640,640,640,640,0
20240417,100400,0,640,640,640,640,0
20240417,100300,0,640,640,640,640,0
20240417,100200,0,640,640,640,640,0
20240417,100100,0,640,640,640,640,0
20240417,100000,0,640,640,640,640,0
20240417,095900,0,640,640,640,640,0
20240417,095800,0,640,640,640,640,0
20240417,095700,0,640,640,640,640,0
20240417,095600,0,640,640,640,640,0
20240417,095500,0,640,640,640,640,0
20240417,095400,0,640,640,640,640,0
20240417,095300,0,640,640,640,640,0
20240417,095200,0,640,640,640,640,0
20240417,095100,0,640,640,640,640,0
20240417,095000,0,640,640,640,640,0
20240417,094900,0,640,640,640,640,0
20240417,094800,0,640,640,640,640,0
20240417,094700,0,640,640,640,640,0
20240417,094600,0,640,640,640,640,0
20240417,094500,0,640,640,640,640,0
20240417,094400,0,640,640,640,640,0
20240417,094300,0,640,640,640,640,0
20240417,094200,0,640,640,640,640,0
20240417,094100,0,640,640,640,640,0
20240417,094000,0,640,640,640,640,0
20240417,093900,0,640,640,640,640,0
20240417,093800,0,640,640,640,640,0
20240417,093700,0,640,640,640,640,0
20240417,093600,0,640,640,640,640,0
20240417,093500,0,640,640,640,640,0
20240417,093400,0,640,640,640,640,0
20240417,093300,0,640,640,640,640,0
20240417,093200,0,640,640,640,640,0
20240417,093100,0,640,640,640,640,0
20240417,093000,0,640,640,640,640,0
20240417,092900,0,640,640,640,640,0
20240417,092800,0,640,640,640,640,0
20240417,092700,0,640,640,640,640,0
20240417,092600,0,640,640,640,640,0
20240417,092500,0,640,640,640,640,0
20240417,092400,0,640,640,640,640,0
20240417,092300,0,640,640,640,640,0
20240417,092200,0,640,640,640,640,0
20240417,092100,0,640,640,640,640,0
20240417,092000,0,640,640,640,640,0
20240417,091900,0,640,640,640,640,0
20240417,091800,0,640,640,640,640,0
20240417,091700,0,640,640,640,640,0
20240417,091600,0,640,640,640,640,0
20240417,091500,0,640,640,640,640,0
20240417,091400,0,640,640,640,640,0
20240417,091300,0,640,640,640,640,0
20240417,091200,0,640,640,640,640,0
20240417,091100,0,640,640,640,640,0
20240417,091000,0,640,640,640,640,0
20240417,090900,0,640,640,640,640,0
20240417,090800,0,640,640,640,640,0
20240417,090700,0,640,640,640,640,0
20240417,090600,0,640,640,640,640,0
20240417,090500,0,640,640,640,640,0
20240417,090400,0,640,640,640,640,0
20240417,090300,0,640,640,640,640,0
20240417,090200,0,640,640,640,640,0
20240417,090100,0,640,640,640,640,0
20240417,090000,0,640,640,640,640,0