KissMeData/151910/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,202900,0,640,640,640,640,0
20240528,202800,0,640,640,640,640,0
20240528,202700,0,640,640,640,640,0
20240528,202600,0,640,640,640,640,0
20240528,202500,0,640,640,640,640,0
20240528,202400,0,640,640,640,640,0
20240528,202300,0,640,640,640,640,0
20240528,202200,0,640,640,640,640,0
20240528,202100,0,640,640,640,640,0
20240528,202000,0,640,640,640,640,0
20240528,201900,0,640,640,640,640,0
20240528,201800,0,640,640,640,640,0
20240528,201700,0,640,640,640,640,0
20240528,201600,0,640,640,640,640,0
20240528,201500,0,640,640,640,640,0
20240528,201400,0,640,640,640,640,0
20240528,201300,0,640,640,640,640,0
20240528,201200,0,640,640,640,640,0
20240528,201100,0,640,640,640,640,0
20240528,201000,0,640,640,640,640,0
20240528,200900,0,640,640,640,640,0
20240528,200800,0,640,640,640,640,0
20240528,200700,0,640,640,640,640,0
20240528,200600,0,640,640,640,640,0
20240528,200500,0,640,640,640,640,0
20240528,200400,0,640,640,640,640,0
20240528,200300,0,640,640,640,640,0
20240528,200200,0,640,640,640,640,0
20240528,200100,0,640,640,640,640,0
20240528,200000,0,640,640,640,640,0
20240528,195900,0,640,640,640,640,0
20240528,195800,0,640,640,640,640,0
20240528,195700,0,640,640,640,640,0
20240528,195600,0,640,640,640,640,0
20240528,195500,0,640,640,640,640,0
20240528,195400,0,640,640,640,640,0
20240528,195300,0,640,640,640,640,0
20240528,195200,0,640,640,640,640,0
20240528,195100,0,640,640,640,640,0
20240528,195000,0,640,640,640,640,0
20240528,194900,0,640,640,640,640,0
20240528,194800,0,640,640,640,640,0
20240528,194700,0,640,640,640,640,0
20240528,194600,0,640,640,640,640,0
20240528,194500,0,640,640,640,640,0
20240528,194400,0,640,640,640,640,0
20240528,194300,0,640,640,640,640,0
20240528,194200,0,640,640,640,640,0
20240528,194100,0,640,640,640,640,0
20240528,194000,0,640,640,640,640,0
20240528,193900,0,640,640,640,640,0
20240528,193800,0,640,640,640,640,0
20240528,193700,0,640,640,640,640,0
20240528,193600,0,640,640,640,640,0
20240528,193500,0,640,640,640,640,0
20240528,193400,0,640,640,640,640,0
20240528,193300,0,640,640,640,640,0
20240528,193200,0,640,640,640,640,0
20240528,193100,0,640,640,640,640,0
20240528,193000,0,640,640,640,640,0
20240528,192900,0,640,640,640,640,0
20240528,192800,0,640,640,640,640,0
20240528,192700,0,640,640,640,640,0
20240528,192600,0,640,640,640,640,0
20240528,192500,0,640,640,640,640,0
20240528,192400,0,640,640,640,640,0
20240528,192300,0,640,640,640,640,0
20240528,192200,0,640,640,640,640,0
20240528,192100,0,640,640,640,640,0
20240528,192000,0,640,640,640,640,0
20240528,191900,0,640,640,640,640,0
20240528,191800,0,640,640,640,640,0
20240528,191700,0,640,640,640,640,0
20240528,191600,0,640,640,640,640,0
20240528,191500,0,640,640,640,640,0
20240528,191400,0,640,640,640,640,0
20240528,191300,0,640,640,640,640,0
20240528,191200,0,640,640,640,640,0
20240528,191100,0,640,640,640,640,0
20240528,191000,0,640,640,640,640,0
20240528,190900,0,640,640,640,640,0
20240528,190800,0,640,640,640,640,0
20240528,190700,0,640,640,640,640,0
20240528,190600,0,640,640,640,640,0
20240528,190500,0,640,640,640,640,0
20240528,190400,0,640,640,640,640,0
20240528,190300,0,640,640,640,640,0
20240528,190200,0,640,640,640,640,0
20240528,190100,0,640,640,640,640,0
20240528,190000,0,640,640,640,640,0
20240528,185900,0,640,640,640,640,0
20240528,185800,0,640,640,640,640,0
20240528,185700,0,640,640,640,640,0
20240528,185600,0,640,640,640,640,0
20240528,185500,0,640,640,640,640,0
20240528,185400,0,640,640,640,640,0
20240528,185300,0,640,640,640,640,0
20240528,185200,0,640,640,640,640,0
20240528,185100,0,640,640,640,640,0
20240528,185000,0,640,640,640,640,0
20240528,184900,0,640,640,640,640,0
20240528,184800,0,640,640,640,640,0
20240528,184700,0,640,640,640,640,0
20240528,184600,0,640,640,640,640,0
20240528,184500,0,640,640,640,640,0
20240528,184400,0,640,640,640,640,0
20240528,184300,0,640,640,640,640,0
20240528,184200,0,640,640,640,640,0
20240528,184100,0,640,640,640,640,0
20240528,184000,0,640,640,640,640,0
20240528,183900,0,640,640,640,640,0
20240528,183800,0,640,640,640,640,0
20240528,183700,0,640,640,640,640,0
20240528,183600,0,640,640,640,640,0
20240528,183500,0,640,640,640,640,0
20240528,183400,0,640,640,640,640,0
20240528,183300,0,640,640,640,640,0
20240528,183200,0,640,640,640,640,0
20240528,183100,0,640,640,640,640,0
20240528,183000,0,640,640,640,640,0
20240528,182900,0,640,640,640,640,0
20240528,182800,0,640,640,640,640,0
20240528,182700,0,640,640,640,640,0
20240528,182600,0,640,640,640,640,0
20240528,182500,0,640,640,640,640,0
20240528,182400,0,640,640,640,640,0
20240528,182300,0,640,640,640,640,0
20240528,182200,0,640,640,640,640,0
20240528,182100,0,640,640,640,640,0
20240528,182000,0,640,640,640,640,0
20240528,181900,0,640,640,640,640,0
20240528,181800,0,640,640,640,640,0
20240528,181700,0,640,640,640,640,0
20240528,181600,0,640,640,640,640,0
20240528,181500,0,640,640,640,640,0
20240528,181400,0,640,640,640,640,0
20240528,181300,0,640,640,640,640,0
20240528,181200,0,640,640,640,640,0
20240528,181100,0,640,640,640,640,0
20240528,181000,0,640,640,640,640,0
20240528,180900,0,640,640,640,640,0
20240528,180800,0,640,640,640,640,0
20240528,180700,0,640,640,640,640,0
20240528,180600,0,640,640,640,640,0
20240528,180500,0,640,640,640,640,0
20240528,180400,0,640,640,640,640,0
20240528,180300,0,640,640,640,640,0
20240528,180200,0,640,640,640,640,0
20240528,180100,0,640,640,640,640,0
20240528,180000,0,640,640,640,640,0
20240528,175900,0,640,640,640,640,0
20240528,175800,0,640,640,640,640,0
20240528,175700,0,640,640,640,640,0
20240528,175600,0,640,640,640,640,0
20240528,175500,0,640,640,640,640,0
20240528,175400,0,640,640,640,640,0
20240528,175300,0,640,640,640,640,0
20240528,175200,0,640,640,640,640,0
20240528,175100,0,640,640,640,640,0
20240528,175000,0,640,640,640,640,0
20240528,174900,0,640,640,640,640,0
20240528,174800,0,640,640,640,640,0
20240528,174700,0,640,640,640,640,0
20240528,174600,0,640,640,640,640,0
20240528,174500,0,640,640,640,640,0
20240528,174400,0,640,640,640,640,0
20240528,174300,0,640,640,640,640,0
20240528,174200,0,640,640,640,640,0
20240528,174100,0,640,640,640,640,0
20240528,174000,0,640,640,640,640,0
20240528,173900,0,640,640,640,640,0
20240528,173800,0,640,640,640,640,0
20240528,173700,0,640,640,640,640,0
20240528,173600,0,640,640,640,640,0
20240528,173500,0,640,640,640,640,0
20240528,173400,0,640,640,640,640,0
20240528,173300,0,640,640,640,640,0
20240528,173200,0,640,640,640,640,0
20240528,173100,0,640,640,640,640,0
20240528,173000,0,640,640,640,640,0
20240528,172900,0,640,640,640,640,0
20240528,172800,0,640,640,640,640,0
20240528,172700,0,640,640,640,640,0
20240528,172600,0,640,640,640,640,0
20240528,172500,0,640,640,640,640,0
20240528,172400,0,640,640,640,640,0
20240528,172300,0,640,640,640,640,0
20240528,172200,0,640,640,640,640,0
20240528,172100,0,640,640,640,640,0
20240528,172000,0,640,640,640,640,0
20240528,171900,0,640,640,640,640,0
20240528,171800,0,640,640,640,640,0
20240528,171700,0,640,640,640,640,0
20240528,171600,0,640,640,640,640,0
20240528,171500,0,640,640,640,640,0
20240528,171400,0,640,640,640,640,0
20240528,171300,0,640,640,640,640,0
20240528,171200,0,640,640,640,640,0
20240528,171100,0,640,640,640,640,0
20240528,171000,0,640,640,640,640,0
20240528,170900,0,640,640,640,640,0
20240528,170800,0,640,640,640,640,0
20240528,170700,0,640,640,640,640,0
20240528,170600,0,640,640,640,640,0
20240528,170500,0,640,640,640,640,0
20240528,170400,0,640,640,640,640,0
20240528,170300,0,640,640,640,640,0
20240528,170200,0,640,640,640,640,0
20240528,170100,0,640,640,640,640,0
20240528,170000,0,640,640,640,640,0
20240528,165900,0,640,640,640,640,0
20240528,165800,0,640,640,640,640,0
20240528,165700,0,640,640,640,640,0
20240528,165600,0,640,640,640,640,0
20240528,165500,0,640,640,640,640,0
20240528,165400,0,640,640,640,640,0
20240528,165300,0,640,640,640,640,0
20240528,165200,0,640,640,640,640,0
20240528,165100,0,640,640,640,640,0
20240528,165000,0,640,640,640,640,0
20240528,164900,0,640,640,640,640,0
20240528,164800,0,640,640,640,640,0
20240528,164700,0,640,640,640,640,0
20240528,164600,0,640,640,640,640,0
20240528,164500,0,640,640,640,640,0
20240528,164400,0,640,640,640,640,0
20240528,164300,0,640,640,640,640,0
20240528,164200,0,640,640,640,640,0
20240528,164100,0,640,640,640,640,0
20240528,164000,0,640,640,640,640,0
20240528,163900,0,640,640,640,640,0
20240528,163800,0,640,640,640,640,0
20240528,163700,0,640,640,640,640,0
20240528,163600,0,640,640,640,640,0
20240528,163500,0,640,640,640,640,0
20240528,163400,0,640,640,640,640,0
20240528,163300,0,640,640,640,640,0
20240528,163200,0,640,640,640,640,0
20240528,163100,0,640,640,640,640,0
20240528,163000,0,640,640,640,640,0
20240528,162900,0,640,640,640,640,0
20240528,162800,0,640,640,640,640,0
20240528,162700,0,640,640,640,640,0
20240528,162600,0,640,640,640,640,0
20240528,162500,0,640,640,640,640,0
20240528,162400,0,640,640,640,640,0
20240528,162300,0,640,640,640,640,0
20240528,162200,0,640,640,640,640,0
20240528,162100,0,640,640,640,640,0
20240528,162000,0,640,640,640,640,0
20240528,161900,0,640,640,640,640,0
20240528,161800,0,640,640,640,640,0
20240528,161700,0,640,640,640,640,0
20240528,161600,0,640,640,640,640,0
20240528,161500,0,640,640,640,640,0
20240528,161400,0,640,640,640,640,0
20240528,161300,0,640,640,640,640,0
20240528,161200,0,640,640,640,640,0
20240528,161100,0,640,640,640,640,0
20240528,161000,0,640,640,640,640,0
20240528,160900,0,640,640,640,640,0
20240528,160800,0,640,640,640,640,0
20240528,160700,0,640,640,640,640,0
20240528,160600,0,640,640,640,640,0
20240528,160500,0,640,640,640,640,0
20240528,160400,0,640,640,640,640,0
20240528,160300,0,640,640,640,640,0
20240528,160200,0,640,640,640,640,0
20240528,160100,0,640,640,640,640,0
20240528,160000,0,640,640,640,640,0
20240528,155900,0,640,640,640,640,0
20240528,155800,0,640,640,640,640,0
20240528,155700,0,640,640,640,640,0
20240528,155600,0,640,640,640,640,0
20240528,155500,0,640,640,640,640,0
20240528,155400,0,640,640,640,640,0
20240528,155300,0,640,640,640,640,0
20240528,155200,0,640,640,640,640,0
20240528,155100,0,640,640,640,640,0
20240528,155000,0,640,640,640,640,0
20240528,154900,0,640,640,640,640,0
20240528,154800,0,640,640,640,640,0
20240528,154700,0,640,640,640,640,0
20240528,154600,0,640,640,640,640,0
20240528,154500,0,640,640,640,640,0
20240528,154400,0,640,640,640,640,0
20240528,154300,0,640,640,640,640,0
20240528,154200,0,640,640,640,640,0
20240528,154100,0,640,640,640,640,0
20240528,154000,0,640,640,640,640,0
20240528,153900,0,640,640,640,640,0
20240528,153800,0,640,640,640,640,0
20240528,153700,0,640,640,640,640,0
20240528,153600,0,640,640,640,640,0
20240528,153500,0,640,640,640,640,0
20240528,153400,0,640,640,640,640,0
20240528,153300,0,640,640,640,640,0
20240528,153200,0,640,640,640,640,0
20240528,153100,0,640,640,640,640,0
20240528,153000,0,640,640,640,640,0
20240528,152900,0,640,640,640,640,0
20240528,152800,0,640,640,640,640,0
20240528,152700,0,640,640,640,640,0
20240528,152600,0,640,640,640,640,0
20240528,152500,0,640,640,640,640,0
20240528,152400,0,640,640,640,640,0
20240528,152300,0,640,640,640,640,0
20240528,152200,0,640,640,640,640,0
20240528,152100,0,640,640,640,640,0
20240528,152000,0,640,640,640,640,0
20240528,151900,0,640,640,640,640,0
20240528,151800,0,640,640,640,640,0
20240528,151700,0,640,640,640,640,0
20240528,151600,0,640,640,640,640,0
20240528,151500,0,640,640,640,640,0
20240528,151400,0,640,640,640,640,0
20240528,151300,0,640,640,640,640,0
20240528,151200,0,640,640,640,640,0
20240528,151100,0,640,640,640,640,0
20240528,151000,0,640,640,640,640,0
20240528,150900,0,640,640,640,640,0
20240528,150800,0,640,640,640,640,0
20240528,150700,0,640,640,640,640,0
20240528,150600,0,640,640,640,640,0
20240528,150500,0,640,640,640,640,0
20240528,150400,0,640,640,640,640,0
20240528,150300,0,640,640,640,640,0
20240528,150200,0,640,640,640,640,0
20240528,150100,0,640,640,640,640,0
20240528,150000,0,640,640,640,640,0
20240528,145900,0,640,640,640,640,0
20240528,145800,0,640,640,640,640,0
20240528,145700,0,640,640,640,640,0
20240528,145600,0,640,640,640,640,0
20240528,145500,0,640,640,640,640,0
20240528,145400,0,640,640,640,640,0
20240528,145300,0,640,640,640,640,0
20240528,145200,0,640,640,640,640,0
20240528,145100,0,640,640,640,640,0
20240528,145000,0,640,640,640,640,0
20240528,144900,0,640,640,640,640,0
20240528,144800,0,640,640,640,640,0
20240528,144700,0,640,640,640,640,0
20240528,144600,0,640,640,640,640,0
20240528,144500,0,640,640,640,640,0
20240528,144400,0,640,640,640,640,0
20240528,144300,0,640,640,640,640,0
20240528,144200,0,640,640,640,640,0
20240528,144100,0,640,640,640,640,0
20240528,144000,0,640,640,640,640,0
20240528,143900,0,640,640,640,640,0
20240528,143800,0,640,640,640,640,0
20240528,143700,0,640,640,640,640,0
20240528,143600,0,640,640,640,640,0
20240528,143500,0,640,640,640,640,0
20240528,143400,0,640,640,640,640,0
20240528,143300,0,640,640,640,640,0
20240528,143200,0,640,640,640,640,0
20240528,143100,0,640,640,640,640,0
20240528,143000,0,640,640,640,640,0
20240528,142900,0,640,640,640,640,0
20240528,142800,0,640,640,640,640,0
20240528,142700,0,640,640,640,640,0
20240528,142600,0,640,640,640,640,0
20240528,142500,0,640,640,640,640,0
20240528,142400,0,640,640,640,640,0
20240528,142300,0,640,640,640,640,0
20240528,142200,0,640,640,640,640,0
20240528,142100,0,640,640,640,640,0
20240528,142000,0,640,640,640,640,0
20240528,141900,0,640,640,640,640,0
20240528,141800,0,640,640,640,640,0
20240528,141700,0,640,640,640,640,0
20240528,141600,0,640,640,640,640,0
20240528,141500,0,640,640,640,640,0
20240528,141400,0,640,640,640,640,0
20240528,141300,0,640,640,640,640,0
20240528,141200,0,640,640,640,640,0
20240528,141100,0,640,640,640,640,0
20240528,141000,0,640,640,640,640,0
20240528,140900,0,640,640,640,640,0
20240528,140800,0,640,640,640,640,0
20240528,140700,0,640,640,640,640,0
20240528,140600,0,640,640,640,640,0
20240528,140500,0,640,640,640,640,0
20240528,140400,0,640,640,640,640,0
20240528,140300,0,640,640,640,640,0
20240528,140200,0,640,640,640,640,0
20240528,140100,0,640,640,640,640,0
20240528,140000,0,640,640,640,640,0
20240528,135900,0,640,640,640,640,0
20240528,135800,0,640,640,640,640,0
20240528,135700,0,640,640,640,640,0
20240528,135600,0,640,640,640,640,0
20240528,135500,0,640,640,640,640,0
20240528,135400,0,640,640,640,640,0
20240528,135300,0,640,640,640,640,0
20240528,135200,0,640,640,640,640,0
20240528,135100,0,640,640,640,640,0
20240528,135000,0,640,640,640,640,0
20240528,134900,0,640,640,640,640,0
20240528,134800,0,640,640,640,640,0
20240528,134700,0,640,640,640,640,0
20240528,134600,0,640,640,640,640,0
20240528,134500,0,640,640,640,640,0
20240528,134400,0,640,640,640,640,0
20240528,134300,0,640,640,640,640,0
20240528,134200,0,640,640,640,640,0
20240528,134100,0,640,640,640,640,0
20240528,134000,0,640,640,640,640,0
20240528,133900,0,640,640,640,640,0
20240528,133800,0,640,640,640,640,0
20240528,133700,0,640,640,640,640,0
20240528,133600,0,640,640,640,640,0
20240528,133500,0,640,640,640,640,0
20240528,133400,0,640,640,640,640,0
20240528,133300,0,640,640,640,640,0
20240528,133200,0,640,640,640,640,0
20240528,133100,0,640,640,640,640,0
20240528,133000,0,640,640,640,640,0
20240528,132900,0,640,640,640,640,0
20240528,132800,0,640,640,640,640,0
20240528,132700,0,640,640,640,640,0
20240528,132600,0,640,640,640,640,0
20240528,132500,0,640,640,640,640,0
20240528,132400,0,640,640,640,640,0
20240528,132300,0,640,640,640,640,0
20240528,132200,0,640,640,640,640,0
20240528,132100,0,640,640,640,640,0
20240528,132000,0,640,640,640,640,0
20240528,131900,0,640,640,640,640,0
20240528,131800,0,640,640,640,640,0
20240528,131700,0,640,640,640,640,0
20240528,131600,0,640,640,640,640,0
20240528,131500,0,640,640,640,640,0
20240528,131400,0,640,640,640,640,0
20240528,131300,0,640,640,640,640,0
20240528,131200,0,640,640,640,640,0
20240528,131100,0,640,640,640,640,0
20240528,131000,0,640,640,640,640,0
20240528,130900,0,640,640,640,640,0
20240528,130800,0,640,640,640,640,0
20240528,130700,0,640,640,640,640,0
20240528,130600,0,640,640,640,640,0
20240528,130500,0,640,640,640,640,0
20240528,130400,0,640,640,640,640,0
20240528,130300,0,640,640,640,640,0
20240528,130200,0,640,640,640,640,0
20240528,130100,0,640,640,640,640,0
20240528,130000,0,640,640,640,640,0
20240528,125900,0,640,640,640,640,0
20240528,125800,0,640,640,640,640,0
20240528,125700,0,640,640,640,640,0
20240528,125600,0,640,640,640,640,0
20240528,125500,0,640,640,640,640,0
20240528,125400,0,640,640,640,640,0
20240528,125300,0,640,640,640,640,0
20240528,125200,0,640,640,640,640,0
20240528,125100,0,640,640,640,640,0
20240528,125000,0,640,640,640,640,0
20240528,124900,0,640,640,640,640,0
20240528,124800,0,640,640,640,640,0
20240528,124700,0,640,640,640,640,0
20240528,124600,0,640,640,640,640,0
20240528,124500,0,640,640,640,640,0
20240528,124400,0,640,640,640,640,0
20240528,124300,0,640,640,640,640,0
20240528,124200,0,640,640,640,640,0
20240528,124100,0,640,640,640,640,0
20240528,124000,0,640,640,640,640,0
20240528,123900,0,640,640,640,640,0
20240528,123800,0,640,640,640,640,0
20240528,123700,0,640,640,640,640,0
20240528,123600,0,640,640,640,640,0
20240528,123500,0,640,640,640,640,0
20240528,123400,0,640,640,640,640,0
20240528,123300,0,640,640,640,640,0
20240528,123200,0,640,640,640,640,0
20240528,123100,0,640,640,640,640,0
20240528,123000,0,640,640,640,640,0
20240528,122900,0,640,640,640,640,0
20240528,122800,0,640,640,640,640,0
20240528,122700,0,640,640,640,640,0
20240528,122600,0,640,640,640,640,0
20240528,122500,0,640,640,640,640,0
20240528,122400,0,640,640,640,640,0
20240528,122300,0,640,640,640,640,0
20240528,122200,0,640,640,640,640,0
20240528,122100,0,640,640,640,640,0
20240528,122000,0,640,640,640,640,0
20240528,121900,0,640,640,640,640,0
20240528,121800,0,640,640,640,640,0
20240528,121700,0,640,640,640,640,0
20240528,121600,0,640,640,640,640,0
20240528,121500,0,640,640,640,640,0
20240528,121400,0,640,640,640,640,0
20240528,121300,0,640,640,640,640,0
20240528,121200,0,640,640,640,640,0
20240528,121100,0,640,640,640,640,0
20240528,121000,0,640,640,640,640,0
20240528,120900,0,640,640,640,640,0
20240528,120800,0,640,640,640,640,0
20240528,120700,0,640,640,640,640,0
20240528,120600,0,640,640,640,640,0
20240528,120500,0,640,640,640,640,0
20240528,120400,0,640,640,640,640,0
20240528,120300,0,640,640,640,640,0
20240528,120200,0,640,640,640,640,0
20240528,120100,0,640,640,640,640,0
20240528,120000,0,640,640,640,640,0
20240528,115900,0,640,640,640,640,0
20240528,115800,0,640,640,640,640,0
20240528,115700,0,640,640,640,640,0
20240528,115600,0,640,640,640,640,0
20240528,115500,0,640,640,640,640,0
20240528,115400,0,640,640,640,640,0
20240528,115300,0,640,640,640,640,0
20240528,115200,0,640,640,640,640,0
20240528,115100,0,640,640,640,640,0
20240528,115000,0,640,640,640,640,0
20240528,114900,0,640,640,640,640,0
20240528,114800,0,640,640,640,640,0
20240528,114700,0,640,640,640,640,0
20240528,114600,0,640,640,640,640,0
20240528,114500,0,640,640,640,640,0
20240528,114400,0,640,640,640,640,0
20240528,114300,0,640,640,640,640,0
20240528,114200,0,640,640,640,640,0
20240528,114100,0,640,640,640,640,0
20240528,114000,0,640,640,640,640,0
20240528,113900,0,640,640,640,640,0
20240528,113800,0,640,640,640,640,0
20240528,113700,0,640,640,640,640,0
20240528,113600,0,640,640,640,640,0
20240528,113500,0,640,640,640,640,0
20240528,113400,0,640,640,640,640,0
20240528,113300,0,640,640,640,640,0
20240528,113200,0,640,640,640,640,0
20240528,113100,0,640,640,640,640,0
20240528,113000,0,640,640,640,640,0
20240528,112900,0,640,640,640,640,0
20240528,112800,0,640,640,640,640,0
20240528,112700,0,640,640,640,640,0
20240528,112600,0,640,640,640,640,0
20240528,112500,0,640,640,640,640,0
20240528,112400,0,640,640,640,640,0
20240528,112300,0,640,640,640,640,0
20240528,112200,0,640,640,640,640,0
20240528,112100,0,640,640,640,640,0
20240528,112000,0,640,640,640,640,0
20240528,111900,0,640,640,640,640,0
20240528,111800,0,640,640,640,640,0
20240528,111700,0,640,640,640,640,0
20240528,111600,0,640,640,640,640,0
20240528,111500,0,640,640,640,640,0
20240528,111400,0,640,640,640,640,0
20240528,111300,0,640,640,640,640,0
20240528,111200,0,640,640,640,640,0
20240528,111100,0,640,640,640,640,0
20240528,111000,0,640,640,640,640,0
20240528,110900,0,640,640,640,640,0
20240528,110800,0,640,640,640,640,0
20240528,110700,0,640,640,640,640,0
20240528,110600,0,640,640,640,640,0
20240528,110500,0,640,640,640,640,0
20240528,110400,0,640,640,640,640,0
20240528,110300,0,640,640,640,640,0
20240528,110200,0,640,640,640,640,0
20240528,110100,0,640,640,640,640,0
20240528,110000,0,640,640,640,640,0
20240528,105900,0,640,640,640,640,0
20240528,105800,0,640,640,640,640,0
20240528,105700,0,640,640,640,640,0
20240528,105600,0,640,640,640,640,0
20240528,105500,0,640,640,640,640,0
20240528,105400,0,640,640,640,640,0
20240528,105300,0,640,640,640,640,0
20240528,105200,0,640,640,640,640,0
20240528,105100,0,640,640,640,640,0
20240528,105000,0,640,640,640,640,0
20240528,104900,0,640,640,640,640,0
20240528,104800,0,640,640,640,640,0
20240528,104700,0,640,640,640,640,0
20240528,104600,0,640,640,640,640,0
20240528,104500,0,640,640,640,640,0
20240528,104400,0,640,640,640,640,0
20240528,104300,0,640,640,640,640,0
20240528,104200,0,640,640,640,640,0
20240528,104100,0,640,640,640,640,0
20240528,104000,0,640,640,640,640,0
20240528,103900,0,640,640,640,640,0
20240528,103800,0,640,640,640,640,0
20240528,103700,0,640,640,640,640,0
20240528,103600,0,640,640,640,640,0
20240528,103500,0,640,640,640,640,0
20240528,103400,0,640,640,640,640,0
20240528,103300,0,640,640,640,640,0
20240528,103200,0,640,640,640,640,0
20240528,103100,0,640,640,640,640,0
20240528,103000,0,640,640,640,640,0
20240528,102900,0,640,640,640,640,0
20240528,102800,0,640,640,640,640,0
20240528,102700,0,640,640,640,640,0
20240528,102600,0,640,640,640,640,0
20240528,102500,0,640,640,640,640,0
20240528,102400,0,640,640,640,640,0
20240528,102300,0,640,640,640,640,0
20240528,102200,0,640,640,640,640,0
20240528,102100,0,640,640,640,640,0
20240528,102000,0,640,640,640,640,0
20240528,101900,0,640,640,640,640,0
20240528,101800,0,640,640,640,640,0
20240528,101700,0,640,640,640,640,0
20240528,101600,0,640,640,640,640,0
20240528,101500,0,640,640,640,640,0
20240528,101400,0,640,640,640,640,0
20240528,101300,0,640,640,640,640,0
20240528,101200,0,640,640,640,640,0
20240528,101100,0,640,640,640,640,0
20240528,101000,0,640,640,640,640,0
20240528,100900,0,640,640,640,640,0
20240528,100800,0,640,640,640,640,0
20240528,100700,0,640,640,640,640,0
20240528,100600,0,640,640,640,640,0
20240528,100500,0,640,640,640,640,0
20240528,100400,0,640,640,640,640,0
20240528,100300,0,640,640,640,640,0
20240528,100200,0,640,640,640,640,0
20240528,100100,0,640,640,640,640,0
20240528,100000,0,640,640,640,640,0
20240528,095900,0,640,640,640,640,0
20240528,095800,0,640,640,640,640,0
20240528,095700,0,640,640,640,640,0
20240528,095600,0,640,640,640,640,0
20240528,095500,0,640,640,640,640,0
20240528,095400,0,640,640,640,640,0
20240528,095300,0,640,640,640,640,0
20240528,095200,0,640,640,640,640,0
20240528,095100,0,640,640,640,640,0
20240528,095000,0,640,640,640,640,0
20240528,094900,0,640,640,640,640,0
20240528,094800,0,640,640,640,640,0
20240528,094700,0,640,640,640,640,0
20240528,094600,0,640,640,640,640,0
20240528,094500,0,640,640,640,640,0
20240528,094400,0,640,640,640,640,0
20240528,094300,0,640,640,640,640,0
20240528,094200,0,640,640,640,640,0
20240528,094100,0,640,640,640,640,0
20240528,094000,0,640,640,640,640,0
20240528,093900,0,640,640,640,640,0
20240528,093800,0,640,640,640,640,0
20240528,093700,0,640,640,640,640,0
20240528,093600,0,640,640,640,640,0
20240528,093500,0,640,640,640,640,0
20240528,093400,0,640,640,640,640,0
20240528,093300,0,640,640,640,640,0
20240528,093200,0,640,640,640,640,0
20240528,093100,0,640,640,640,640,0
20240528,093000,0,640,640,640,640,0
20240528,092900,0,640,640,640,640,0
20240528,092800,0,640,640,640,640,0
20240528,092700,0,640,640,640,640,0
20240528,092600,0,640,640,640,640,0
20240528,092500,0,640,640,640,640,0
20240528,092400,0,640,640,640,640,0
20240528,092300,0,640,640,640,640,0
20240528,092200,0,640,640,640,640,0
20240528,092100,0,640,640,640,640,0
20240528,092000,0,640,640,640,640,0
20240528,091900,0,640,640,640,640,0
20240528,091800,0,640,640,640,640,0
20240528,091700,0,640,640,640,640,0
20240528,091600,0,640,640,640,640,0
20240528,091500,0,640,640,640,640,0
20240528,091400,0,640,640,640,640,0
20240528,091300,0,640,640,640,640,0
20240528,091200,0,640,640,640,640,0
20240528,091100,0,640,640,640,640,0
20240528,091000,0,640,640,640,640,0
20240528,090900,0,640,640,640,640,0
20240528,090800,0,640,640,640,640,0
20240528,090700,0,640,640,640,640,0
20240528,090600,0,640,640,640,640,0
20240528,090500,0,640,640,640,640,0
20240528,090400,0,640,640,640,640,0
20240528,090300,0,640,640,640,640,0
20240528,090200,0,640,640,640,640,0
20240528,090100,0,640,640,640,640,0
20240528,090000,0,640,640,640,640,0