KissMeData/233990/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,204300,450,450,450,450,450,1
20240828,204200,450,450,450,450,450,0
20240828,204100,450,450,450,450,450,0
20240828,204000,450,450,450,450,450,0
20240828,203900,450,450,450,450,450,0
20240828,203800,450,450,450,450,450,0
20240828,203700,450,450,450,450,450,0
20240828,203600,450,450,450,450,450,0
20240828,203500,450,450,450,450,450,0
20240828,203400,450,450,450,450,450,0
20240828,203300,450,450,450,450,450,0
20240828,203200,450,450,450,450,450,0
20240828,203100,450,450,450,450,450,0
20240828,203000,450,450,450,450,450,0
20240828,202900,450,450,450,450,450,0
20240828,202800,450,450,450,450,450,0
20240828,202700,450,450,450,450,450,0
20240828,202600,450,450,450,450,450,0
20240828,202500,450,450,450,450,450,0
20240828,202400,450,450,450,450,450,0
20240828,202300,450,450,450,450,450,0
20240828,202200,450,450,450,450,450,0
20240828,202100,450,450,450,450,450,0
20240828,202000,450,450,450,450,450,0
20240828,201900,450,450,450,450,450,0
20240828,201800,450,450,450,450,450,0
20240828,201700,450,450,450,450,450,0
20240828,201600,450,450,450,450,450,0
20240828,201500,450,450,450,450,450,0
20240828,201400,450,450,450,450,450,0
20240828,201300,450,450,450,450,450,1
20240828,201200,450,450,450,450,450,0
20240828,201100,450,450,450,450,450,0
20240828,201000,450,450,450,450,450,0
20240828,200900,450,450,450,450,450,0
20240828,200800,450,450,450,450,450,0
20240828,200700,450,450,450,450,450,0
20240828,200600,450,450,450,450,450,0
20240828,200500,450,450,450,450,450,0
20240828,200400,450,450,450,450,450,0
20240828,200300,450,450,450,450,450,0
20240828,200200,450,450,450,450,450,0
20240828,200100,450,450,450,450,450,0
20240828,200000,450,450,450,450,450,0
20240828,195900,450,450,450,450,450,0
20240828,195800,450,450,450,450,450,0
20240828,195700,450,450,450,450,450,0
20240828,195600,450,450,450,450,450,0
20240828,195500,450,450,450,450,450,0
20240828,195400,450,450,450,450,450,0
20240828,195300,450,450,450,450,450,0
20240828,195200,450,450,450,450,450,0
20240828,195100,450,450,450,450,450,0
20240828,195000,450,450,450,450,450,0
20240828,194900,450,450,450,450,450,0
20240828,194800,450,450,450,450,450,0
20240828,194700,450,450,450,450,450,0
20240828,194600,450,450,450,450,450,0
20240828,194500,450,450,450,450,450,0
20240828,194400,450,450,450,450,450,0
20240828,194300,450,450,450,450,450,1
20240828,194200,450,450,450,450,450,0
20240828,194100,450,450,450,450,450,0
20240828,194000,450,450,450,450,450,0
20240828,193900,450,450,450,450,450,0
20240828,193800,450,450,450,450,450,0
20240828,193700,450,450,450,450,450,0
20240828,193600,450,450,450,450,450,0
20240828,193500,450,450,450,450,450,0
20240828,193400,450,450,450,450,450,0
20240828,193300,450,450,450,450,450,0
20240828,193200,450,450,450,450,450,0
20240828,193100,450,450,450,450,450,0
20240828,193000,450,450,450,450,450,0
20240828,192900,450,450,450,450,450,0
20240828,192800,450,450,450,450,450,0
20240828,192700,450,450,450,450,450,0
20240828,192600,450,450,450,450,450,0
20240828,192500,450,450,450,450,450,0
20240828,192400,450,450,450,450,450,0
20240828,192300,450,450,450,450,450,0
20240828,192200,450,450,450,450,450,0
20240828,192100,450,450,450,450,450,0
20240828,192000,450,450,450,450,450,0
20240828,191900,450,450,450,450,450,0
20240828,191800,450,450,450,450,450,0
20240828,191700,450,450,450,450,450,0
20240828,191600,450,450,450,450,450,0
20240828,191500,450,450,450,450,450,0
20240828,191400,450,450,450,450,450,0
20240828,191300,450,450,450,450,450,1
20240828,191200,450,450,450,450,450,0
20240828,191100,450,450,450,450,450,0
20240828,191000,450,450,450,450,450,0
20240828,190900,450,450,450,450,450,0
20240828,190800,450,450,450,450,450,0
20240828,190700,450,450,450,450,450,0
20240828,190600,450,450,450,450,450,0
20240828,190500,450,450,450,450,450,0
20240828,190400,450,450,450,450,450,0
20240828,190300,450,450,450,450,450,0
20240828,190200,450,450,450,450,450,0
20240828,190100,450,450,450,450,450,0
20240828,190000,450,450,450,450,450,0
20240828,185900,450,450,450,450,450,0
20240828,185800,450,450,450,450,450,0
20240828,185700,450,450,450,450,450,0
20240828,185600,450,450,450,450,450,0
20240828,185500,450,450,450,450,450,0
20240828,185400,450,450,450,450,450,0
20240828,185300,450,450,450,450,450,0
20240828,185200,450,450,450,450,450,0
20240828,185100,450,450,450,450,450,0
20240828,185000,450,450,450,450,450,0
20240828,184900,450,450,450,450,450,0
20240828,184800,450,450,450,450,450,0
20240828,184700,450,450,450,450,450,0
20240828,184600,450,450,450,450,450,0
20240828,184500,450,450,450,450,450,0
20240828,184400,450,450,450,450,450,0
20240828,184300,450,450,450,450,450,1
20240828,184200,450,450,450,450,450,0
20240828,184100,450,450,450,450,450,0
20240828,184000,450,450,450,450,450,0
20240828,183900,450,450,450,450,450,0
20240828,183800,450,450,450,450,450,0
20240828,183700,450,450,450,450,450,0
20240828,183600,450,450,450,450,450,0
20240828,183500,450,450,450,450,450,0
20240828,183400,450,450,450,450,450,0
20240828,183300,450,450,450,450,450,0
20240828,183200,450,450,450,450,450,0
20240828,183100,450,450,450,450,450,0
20240828,183000,450,450,450,450,450,0
20240828,182900,450,450,450,450,450,0
20240828,182800,450,450,450,450,450,0
20240828,182700,450,450,450,450,450,0
20240828,182600,450,450,450,450,450,0
20240828,182500,450,450,450,450,450,0
20240828,182400,450,450,450,450,450,0
20240828,182300,450,450,450,450,450,0
20240828,182200,450,450,450,450,450,0
20240828,182100,450,450,450,450,450,0
20240828,182000,450,450,450,450,450,0
20240828,181900,450,450,450,450,450,0
20240828,181800,450,450,450,450,450,0
20240828,181700,450,450,450,450,450,0
20240828,181600,450,450,450,450,450,0
20240828,181500,450,450,450,450,450,0
20240828,181400,450,450,450,450,450,0
20240828,181300,450,450,450,450,450,1
20240828,181200,450,450,450,450,450,0
20240828,181100,450,450,450,450,450,0
20240828,181000,450,450,450,450,450,0
20240828,180900,450,450,450,450,450,0
20240828,180800,450,450,450,450,450,0
20240828,180700,450,450,450,450,450,0
20240828,180600,450,450,450,450,450,0
20240828,180500,450,450,450,450,450,0
20240828,180400,450,450,450,450,450,0
20240828,180300,450,450,450,450,450,0
20240828,180200,450,450,450,450,450,0
20240828,180100,450,450,450,450,450,0
20240828,180000,450,450,450,450,450,0
20240828,175900,450,450,450,450,450,0
20240828,175800,450,450,450,450,450,0
20240828,175700,450,450,450,450,450,0
20240828,175600,450,450,450,450,450,0
20240828,175500,450,450,450,450,450,0
20240828,175400,450,450,450,450,450,0
20240828,175300,450,450,450,450,450,0
20240828,175200,450,450,450,450,450,0
20240828,175100,450,450,450,450,450,0
20240828,175000,450,450,450,450,450,0
20240828,174900,450,450,450,450,450,0
20240828,174800,450,450,450,450,450,0
20240828,174700,450,450,450,450,450,0
20240828,174600,450,450,450,450,450,0
20240828,174500,450,450,450,450,450,0
20240828,174400,450,450,450,450,450,0
20240828,174300,450,450,450,450,450,1
20240828,174200,450,450,450,450,450,0
20240828,174100,450,450,450,450,450,0
20240828,174000,450,450,450,450,450,0
20240828,173900,450,450,450,450,450,0
20240828,173800,450,450,450,450,450,0
20240828,173700,450,450,450,450,450,0
20240828,173600,450,450,450,450,450,0
20240828,173500,450,450,450,450,450,0
20240828,173400,450,450,450,450,450,0
20240828,173300,450,450,450,450,450,0
20240828,173200,450,450,450,450,450,0
20240828,173100,450,450,450,450,450,0
20240828,173000,450,450,450,450,450,0
20240828,172900,450,450,450,450,450,0
20240828,172800,450,450,450,450,450,0
20240828,172700,450,450,450,450,450,0
20240828,172600,450,450,450,450,450,0
20240828,172500,450,450,450,450,450,0
20240828,172400,450,450,450,450,450,0
20240828,172300,450,450,450,450,450,0
20240828,172200,450,450,450,450,450,0
20240828,172100,450,450,450,450,450,0
20240828,172000,450,450,450,450,450,0
20240828,171900,450,450,450,450,450,0
20240828,171800,450,450,450,450,450,0
20240828,171700,450,450,450,450,450,0
20240828,171600,450,450,450,450,450,0
20240828,171500,450,450,450,450,450,0
20240828,171400,450,450,450,450,450,0
20240828,171300,450,450,450,450,450,1
20240828,171200,450,450,450,450,450,0
20240828,171100,450,450,450,450,450,0
20240828,171000,450,450,450,450,450,0
20240828,170900,450,450,450,450,450,0
20240828,170800,450,450,450,450,450,0
20240828,170700,450,450,450,450,450,0
20240828,170600,450,450,450,450,450,0
20240828,170500,450,450,450,450,450,0
20240828,170400,450,450,450,450,450,0
20240828,170300,450,450,450,450,450,0
20240828,170200,450,450,450,450,450,0
20240828,170100,450,450,450,450,450,0
20240828,170000,450,450,450,450,450,0
20240828,165900,450,450,450,450,450,0
20240828,165800,450,450,450,450,450,0
20240828,165700,450,450,450,450,450,0
20240828,165600,450,450,450,450,450,0
20240828,165500,450,450,450,450,450,0
20240828,165400,450,450,450,450,450,0
20240828,165300,450,450,450,450,450,0
20240828,165200,450,450,450,450,450,0
20240828,165100,450,450,450,450,450,0
20240828,165000,450,450,450,450,450,0
20240828,164900,450,450,450,450,450,0
20240828,164800,450,450,450,450,450,0
20240828,164700,450,450,450,450,450,0
20240828,164600,450,450,450,450,450,0
20240828,164500,450,450,450,450,450,0
20240828,164400,450,450,450,450,450,0
20240828,164300,450,450,450,450,450,1
20240828,164200,450,450,450,450,450,0
20240828,164100,450,450,450,450,450,0
20240828,164000,450,450,450,450,450,0
20240828,163900,450,450,450,450,450,0
20240828,163800,450,450,450,450,450,0
20240828,163700,450,450,450,450,450,0
20240828,163600,450,450,450,450,450,0
20240828,163500,450,450,450,450,450,0
20240828,163400,450,450,450,450,450,0
20240828,163300,450,450,450,450,450,0
20240828,163200,450,450,450,450,450,0
20240828,163100,450,450,450,450,450,0
20240828,163000,450,450,450,450,450,0
20240828,162900,450,450,450,450,450,0
20240828,162800,450,450,450,450,450,0
20240828,162700,450,450,450,450,450,0
20240828,162600,450,450,450,450,450,0
20240828,162500,450,450,450,450,450,0
20240828,162400,450,450,450,450,450,0
20240828,162300,450,450,450,450,450,0
20240828,162200,450,450,450,450,450,0
20240828,162100,450,450,450,450,450,0
20240828,162000,450,450,450,450,450,0
20240828,161900,450,450,450,450,450,0
20240828,161800,450,450,450,450,450,0
20240828,161700,450,450,450,450,450,0
20240828,161600,450,450,450,450,450,0
20240828,161500,450,450,450,450,450,0
20240828,161400,450,450,450,450,450,0
20240828,161300,450,450,450,450,450,1
20240828,161200,450,450,450,450,450,0
20240828,161100,450,450,450,450,450,0
20240828,161000,450,450,450,450,450,0
20240828,160900,450,450,450,450,450,0
20240828,160800,450,450,450,450,450,0
20240828,160700,450,450,450,450,450,0
20240828,160600,450,450,450,450,450,0
20240828,160500,450,450,450,450,450,0
20240828,160400,450,450,450,450,450,0
20240828,160300,450,450,450,450,450,0
20240828,160200,450,450,450,450,450,0
20240828,160100,450,450,450,450,450,0
20240828,160000,450,450,450,450,450,0
20240828,155900,450,450,450,450,450,0
20240828,155800,450,450,450,450,450,0
20240828,155700,450,450,450,450,450,0
20240828,155600,450,450,450,450,450,0
20240828,155500,450,450,450,450,450,0
20240828,155400,450,450,450,450,450,0
20240828,155300,450,450,450,450,450,0
20240828,155200,450,450,450,450,450,0
20240828,155100,450,450,450,450,450,0
20240828,155000,450,450,450,450,450,0
20240828,154900,450,450,450,450,450,0
20240828,154800,450,450,450,450,450,0
20240828,154700,450,450,450,450,450,0
20240828,154600,450,450,450,450,450,0
20240828,154500,450,450,450,450,450,0
20240828,154400,450,450,450,450,450,0
20240828,154300,450,450,450,450,450,1
20240828,154200,450,450,450,450,450,0
20240828,154100,450,450,450,450,450,0
20240828,154000,450,450,450,450,450,0
20240828,153900,450,450,450,450,450,0
20240828,153800,450,450,450,450,450,0
20240828,153700,450,450,450,450,450,0
20240828,153600,450,450,450,450,450,0
20240828,153500,450,450,450,450,450,0
20240828,153400,450,450,450,450,450,0
20240828,153300,450,450,450,450,450,0
20240828,153200,450,450,450,450,450,0
20240828,153100,450,450,450,450,450,0
20240828,153000,450,450,450,450,450,0
20240828,152900,450,450,450,450,450,0
20240828,152800,450,450,450,450,450,0
20240828,152700,450,450,450,450,450,0
20240828,152600,450,450,450,450,450,0
20240828,152500,450,450,450,450,450,0
20240828,152400,450,450,450,450,450,0
20240828,152300,450,450,450,450,450,0
20240828,152200,450,450,450,450,450,0
20240828,152100,450,450,450,450,450,0
20240828,152000,450,450,450,450,450,0
20240828,151900,450,450,450,450,450,0
20240828,151800,450,450,450,450,450,0
20240828,151700,450,450,450,450,450,0
20240828,151600,450,450,450,450,450,0
20240828,151500,450,450,450,450,450,0
20240828,151400,450,450,450,450,450,0
20240828,151300,450,450,450,450,450,0
20240828,151200,450,450,450,450,450,0
20240828,151100,450,450,450,450,450,0
20240828,151000,450,450,450,450,450,0
20240828,150900,450,450,450,450,450,0
20240828,150800,450,450,450,450,450,0
20240828,150700,450,450,450,450,450,0
20240828,150600,450,450,450,450,450,0
20240828,150500,450,450,450,450,450,0
20240828,150400,450,450,450,450,450,0
20240828,150300,450,450,450,450,450,0
20240828,150200,450,450,450,450,450,0
20240828,150100,450,450,450,450,450,0
20240828,150000,450,450,450,450,450,0
20240828,145900,450,450,450,450,450,0
20240828,145800,450,450,450,450,450,0
20240828,145700,450,450,450,450,450,0
20240828,145600,450,450,450,450,450,0
20240828,145500,450,450,450,450,450,0
20240828,145400,450,450,450,450,450,0
20240828,145300,450,450,450,450,450,0
20240828,145200,450,450,450,450,450,0
20240828,145100,450,450,450,450,450,0
20240828,145000,450,450,450,450,450,0
20240828,144900,450,450,450,450,450,0
20240828,144800,450,450,450,450,450,0
20240828,144700,450,450,450,450,450,0
20240828,144600,450,450,450,450,450,0
20240828,144500,450,450,450,450,450,0
20240828,144400,450,450,450,450,450,0
20240828,144300,450,450,450,450,450,0
20240828,144200,450,450,450,450,450,0
20240828,144100,450,450,450,450,450,0
20240828,144000,450,450,450,450,450,0
20240828,143900,450,450,450,450,450,0
20240828,143800,450,450,450,450,450,0
20240828,143700,450,450,450,450,450,0
20240828,143600,450,450,450,450,450,0
20240828,143500,450,450,450,450,450,0
20240828,143400,450,450,450,450,450,0
20240828,143300,450,450,450,450,450,0
20240828,143200,450,450,450,450,450,0
20240828,143100,450,450,450,450,450,0
20240828,143000,450,450,450,450,450,0
20240828,142900,450,450,450,450,450,0
20240828,142800,450,450,450,450,450,0
20240828,142700,450,450,450,450,450,0
20240828,142600,450,450,450,450,450,0
20240828,142500,450,450,450,450,450,0
20240828,142400,450,450,450,450,450,0
20240828,142300,450,450,450,450,450,0
20240828,142200,450,450,450,450,450,0
20240828,142100,450,450,450,450,450,0
20240828,142000,450,450,450,450,450,0
20240828,141900,450,450,450,450,450,0
20240828,141800,450,450,450,450,450,0
20240828,141700,450,450,450,450,450,0
20240828,141600,450,450,450,450,450,0
20240828,141500,450,450,450,450,450,0
20240828,141400,450,450,450,450,450,0
20240828,141300,450,450,450,450,450,0
20240828,141200,450,450,450,450,450,0
20240828,141100,450,450,450,450,450,0
20240828,141000,450,450,450,450,450,0
20240828,140900,450,450,450,450,450,0
20240828,140800,450,450,450,450,450,0
20240828,140700,450,450,450,450,450,0
20240828,140600,450,450,450,450,450,0
20240828,140500,450,450,450,450,450,0
20240828,140400,450,450,450,450,450,0
20240828,140300,450,450,450,450,450,0
20240828,140200,450,450,450,450,450,0
20240828,140100,450,450,450,450,450,0
20240828,140000,450,450,450,450,450,0
20240828,135900,450,450,450,450,450,0
20240828,135800,450,450,450,450,450,0
20240828,135700,450,450,450,450,450,0
20240828,135600,450,450,450,450,450,0
20240828,135500,450,450,450,450,450,0
20240828,135400,450,450,450,450,450,0
20240828,135300,450,450,450,450,450,0
20240828,135200,450,450,450,450,450,0
20240828,135100,450,450,450,450,450,0
20240828,135000,450,450,450,450,450,0
20240828,134900,450,450,450,450,450,0
20240828,134800,450,450,450,450,450,0
20240828,134700,450,450,450,450,450,0
20240828,134600,450,450,450,450,450,0
20240828,134500,450,450,450,450,450,0
20240828,134400,450,450,450,450,450,0
20240828,134300,450,450,450,450,450,0
20240828,134200,450,450,450,450,450,0
20240828,134100,450,450,450,450,450,0
20240828,134000,450,450,450,450,450,0
20240828,133900,450,450,450,450,450,0
20240828,133800,450,450,450,450,450,0
20240828,133700,450,450,450,450,450,0
20240828,133600,450,450,450,450,450,0
20240828,133500,450,450,450,450,450,0
20240828,133400,450,450,450,450,450,0
20240828,133300,450,450,450,450,450,0
20240828,133200,450,450,450,450,450,0
20240828,133100,450,450,450,450,450,0
20240828,133000,450,450,450,450,450,0
20240828,132900,450,450,450,450,450,0
20240828,132800,450,450,450,450,450,0
20240828,132700,450,450,450,450,450,0
20240828,132600,450,450,450,450,450,0
20240828,132500,450,450,450,450,450,0
20240828,132400,450,450,450,450,450,0
20240828,132300,450,450,450,450,450,0
20240828,132200,450,450,450,450,450,0
20240828,132100,450,450,450,450,450,0
20240828,132000,450,450,450,450,450,0
20240828,131900,450,450,450,450,450,0
20240828,131800,450,450,450,450,450,0
20240828,131700,450,450,450,450,450,0
20240828,131600,450,450,450,450,450,0
20240828,131500,450,450,450,450,450,0
20240828,131400,450,450,450,450,450,0
20240828,131300,450,450,450,450,450,0
20240828,131200,450,450,450,450,450,0
20240828,131100,450,450,450,450,450,0
20240828,131000,450,450,450,450,450,0
20240828,130900,450,450,450,450,450,0
20240828,130800,450,450,450,450,450,0
20240828,130700,450,450,450,450,450,0
20240828,130600,450,450,450,450,450,0
20240828,130500,450,450,450,450,450,0
20240828,130400,450,450,450,450,450,0
20240828,130300,450,450,450,450,450,0
20240828,130200,450,450,450,450,450,0
20240828,130100,450,450,450,450,450,0
20240828,130000,450,450,450,450,450,0
20240828,125900,450,450,450,450,450,0
20240828,125800,450,450,450,450,450,0
20240828,125700,450,450,450,450,450,0
20240828,125600,450,450,450,450,450,0
20240828,125500,450,450,450,450,450,0
20240828,125400,450,450,450,450,450,0
20240828,125300,450,450,450,450,450,0
20240828,125200,450,450,450,450,450,0
20240828,125100,450,450,450,450,450,0
20240828,125000,450,450,450,450,450,0
20240828,124900,450,450,450,450,450,0
20240828,124800,450,450,450,450,450,0
20240828,124700,450,450,450,450,450,0
20240828,124600,450,450,450,450,450,0
20240828,124500,450,450,450,450,450,0
20240828,124400,450,450,450,450,450,0
20240828,124300,450,450,450,450,450,0
20240828,124200,450,450,450,450,450,0
20240828,124100,450,450,450,450,450,0
20240828,124000,450,450,450,450,450,0
20240828,123900,450,450,450,450,450,0
20240828,123800,450,450,450,450,450,0
20240828,123700,450,450,450,450,450,0
20240828,123600,450,450,450,450,450,0
20240828,123500,450,450,450,450,450,0
20240828,123400,450,450,450,450,450,0
20240828,123300,450,450,450,450,450,0
20240828,123200,450,450,450,450,450,0
20240828,123100,450,450,450,450,450,0
20240828,123000,450,450,450,450,450,0
20240828,122900,450,450,450,450,450,0
20240828,122800,450,450,450,450,450,0
20240828,122700,450,450,450,450,450,0
20240828,122600,450,450,450,450,450,0
20240828,122500,450,450,450,450,450,0
20240828,122400,450,450,450,450,450,0
20240828,122300,450,450,450,450,450,0
20240828,122200,450,450,450,450,450,0
20240828,122100,450,450,450,450,450,0
20240828,122000,450,450,450,450,450,0
20240828,121900,450,450,450,450,450,0
20240828,121800,450,450,450,450,450,0
20240828,121700,450,450,450,450,450,0
20240828,121600,450,450,450,450,450,0
20240828,121500,450,450,450,450,450,0
20240828,121400,450,450,450,450,450,0
20240828,121300,450,450,450,450,450,0
20240828,121200,450,450,450,450,450,0
20240828,121100,450,450,450,450,450,0
20240828,121000,450,450,450,450,450,0
20240828,120900,450,450,450,450,450,0
20240828,120800,450,450,450,450,450,0
20240828,120700,450,450,450,450,450,0
20240828,120600,450,450,450,450,450,0
20240828,120500,450,450,450,450,450,0
20240828,120400,450,450,450,450,450,0
20240828,120300,450,450,450,450,450,0
20240828,120200,450,450,450,450,450,0
20240828,120100,450,450,450,450,450,0
20240828,120000,450,450,450,450,450,0
20240828,115900,450,450,450,450,450,0
20240828,115800,450,450,450,450,450,0
20240828,115700,450,450,450,450,450,0
20240828,115600,450,450,450,450,450,0
20240828,115500,450,450,450,450,450,0
20240828,115400,450,450,450,450,450,0
20240828,115300,450,450,450,450,450,0
20240828,115200,450,450,450,450,450,0
20240828,115100,450,450,450,450,450,0
20240828,115000,450,450,450,450,450,0
20240828,114900,450,450,450,450,450,0
20240828,114800,450,450,450,450,450,0
20240828,114700,450,450,450,450,450,0
20240828,114600,450,450,450,450,450,0
20240828,114500,450,450,450,450,450,0
20240828,114400,450,450,450,450,450,0
20240828,114300,450,450,450,450,450,0
20240828,114200,450,450,450,450,450,0
20240828,114100,450,450,450,450,450,0
20240828,114000,450,450,450,450,450,0
20240828,113900,450,450,450,450,450,0
20240828,113800,450,450,450,450,450,0
20240828,113700,450,450,450,450,450,0
20240828,113600,450,450,450,450,450,0
20240828,113500,450,450,450,450,450,0
20240828,113400,450,450,450,450,450,0
20240828,113300,450,450,450,450,450,0
20240828,113200,450,450,450,450,450,0
20240828,113100,450,450,450,450,450,0
20240828,113000,450,450,450,450,450,0
20240828,112900,450,450,450,450,450,0
20240828,112800,450,450,450,450,450,0
20240828,112700,450,450,450,450,450,0
20240828,112600,450,450,450,450,450,0
20240828,112500,450,450,450,450,450,0
20240828,112400,450,450,450,450,450,0
20240828,112300,450,450,450,450,450,0
20240828,112200,450,450,450,450,450,0
20240828,112100,450,450,450,450,450,0
20240828,112000,450,450,450,450,450,0
20240828,111900,450,450,450,450,450,0
20240828,111800,450,450,450,450,450,0
20240828,111700,450,450,450,450,450,0
20240828,111600,450,450,450,450,450,0
20240828,111500,450,450,450,450,450,0
20240828,111400,450,450,450,450,450,0
20240828,111300,450,450,450,450,450,0
20240828,111200,450,450,450,450,450,0
20240828,111100,450,450,450,450,450,0
20240828,111000,450,450,450,450,450,0
20240828,110900,450,450,450,450,450,0
20240828,110800,450,450,450,450,450,0
20240828,110700,450,450,450,450,450,0
20240828,110600,450,450,450,450,450,0
20240828,110500,450,450,450,450,450,0
20240828,110400,450,450,450,450,450,0
20240828,110300,450,450,450,450,450,0
20240828,110200,450,450,450,450,450,0
20240828,110100,450,450,450,450,450,0
20240828,110000,450,450,450,450,450,0
20240828,105900,450,450,450,450,450,0
20240828,105800,450,450,450,450,450,0
20240828,105700,450,450,450,450,450,0
20240828,105600,450,450,450,450,450,0
20240828,105500,450,450,450,450,450,0
20240828,105400,450,450,450,450,450,0
20240828,105300,450,450,450,450,450,0
20240828,105200,450,450,450,450,450,0
20240828,105100,450,450,450,450,450,0
20240828,105000,450,450,450,450,450,0
20240828,104900,450,450,450,450,450,0
20240828,104800,450,450,450,450,450,0
20240828,104700,450,450,450,450,450,0
20240828,104600,450,450,450,450,450,0
20240828,104500,450,450,450,450,450,0
20240828,104400,450,450,450,450,450,0
20240828,104300,450,450,450,450,450,0
20240828,104200,450,450,450,450,450,0
20240828,104100,450,450,450,450,450,0
20240828,104000,450,450,450,450,450,0
20240828,103900,450,450,450,450,450,0
20240828,103800,450,450,450,450,450,0
20240828,103700,450,450,450,450,450,0
20240828,103600,450,450,450,450,450,0
20240828,103500,450,450,450,450,450,0
20240828,103400,450,450,450,450,450,0
20240828,103300,450,450,450,450,450,0
20240828,103200,450,450,450,450,450,0
20240828,103100,450,450,450,450,450,0
20240828,103000,450,450,450,450,450,0
20240828,102900,450,450,450,450,450,0
20240828,102800,450,450,450,450,450,0
20240828,102700,450,450,450,450,450,0
20240828,102600,450,450,450,450,450,0
20240828,102500,450,450,450,450,450,0
20240828,102400,450,450,450,450,450,0
20240828,102300,450,450,450,450,450,0
20240828,102200,450,450,450,450,450,0
20240828,102100,450,450,450,450,450,0
20240828,102000,450,450,450,450,450,0
20240828,101900,450,450,450,450,450,0
20240828,101800,450,450,450,450,450,0
20240828,101700,450,450,450,450,450,0
20240828,101600,450,450,450,450,450,0
20240828,101500,450,450,450,450,450,0
20240828,101400,450,450,450,450,450,0
20240828,101300,450,450,450,450,450,0
20240828,101200,450,450,450,450,450,0
20240828,101100,450,450,450,450,450,0
20240828,101000,450,450,450,450,450,0
20240828,100900,450,450,450,450,450,0
20240828,100800,450,450,450,450,450,0
20240828,100700,450,450,450,450,450,0
20240828,100600,450,450,450,450,450,0
20240828,100500,450,450,450,450,450,0
20240828,100400,450,450,450,450,450,0
20240828,100300,450,450,450,450,450,0
20240828,100200,450,450,450,450,450,0
20240828,100100,450,450,450,450,450,0
20240828,100000,450,450,450,450,450,0
20240828,095900,450,450,450,450,450,0
20240828,095800,450,450,450,450,450,0
20240828,095700,450,450,450,450,450,0
20240828,095600,450,450,450,450,450,0
20240828,095500,450,450,450,450,450,0
20240828,095400,450,450,450,450,450,0
20240828,095300,450,450,450,450,450,0
20240828,095200,450,450,450,450,450,0
20240828,095100,450,450,450,450,450,0
20240828,095000,450,450,450,450,450,0
20240828,094900,450,450,450,450,450,0
20240828,094800,450,450,450,450,450,0
20240828,094700,450,450,450,450,450,0
20240828,094600,450,450,450,450,450,0
20240828,094500,450,450,450,450,450,0
20240828,094400,450,450,450,450,450,0
20240828,094300,450,450,450,450,450,0
20240828,094200,450,450,450,450,450,0
20240828,094100,450,450,450,450,450,0
20240828,094000,450,450,450,450,450,1
20240828,093900,0,448,448,448,448,0
20240828,093800,0,448,448,448,448,0
20240828,093700,0,448,448,448,448,0
20240828,093600,0,448,448,448,448,0
20240828,093500,0,448,448,448,448,0
20240828,093400,0,448,448,448,448,0
20240828,093300,0,448,448,448,448,0
20240828,093200,0,448,448,448,448,0
20240828,093100,0,448,448,448,448,0
20240828,093000,0,448,448,448,448,0
20240828,092900,0,448,448,448,448,0
20240828,092800,0,448,448,448,448,0
20240828,092700,0,448,448,448,448,0
20240828,092600,0,448,448,448,448,0
20240828,092500,0,448,448,448,448,0
20240828,092400,0,448,448,448,448,0
20240828,092300,0,448,448,448,448,0
20240828,092200,0,448,448,448,448,0
20240828,092100,0,448,448,448,448,0
20240828,092000,0,448,448,448,448,0
20240828,091900,0,448,448,448,448,0
20240828,091800,0,448,448,448,448,0
20240828,091700,0,448,448,448,448,0
20240828,091600,0,448,448,448,448,0
20240828,091500,0,448,448,448,448,0
20240828,091400,0,448,448,448,448,0
20240828,091300,0,448,448,448,448,0
20240828,091200,0,448,448,448,448,0
20240828,091100,0,448,448,448,448,0
20240828,091000,0,448,448,448,448,0
20240828,090900,0,448,448,448,448,0
20240828,090800,0,448,448,448,448,0
20240828,090700,0,448,448,448,448,0
20240828,090600,0,448,448,448,448,0
20240828,090500,0,448,448,448,448,0
20240828,090400,0,448,448,448,448,0
20240828,090300,0,448,448,448,448,0
20240828,090200,0,448,448,448,448,0
20240828,090100,0,448,448,448,448,0
20240828,090000,0,448,448,448,448,0