KissMeData/266870/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,205900,700,700,700,700,700,1
20241226,205800,700,700,700,700,700,0
20241226,205700,700,700,700,700,700,0
20241226,205600,700,700,700,700,700,0
20241226,205500,700,700,700,700,700,0
20241226,205400,700,700,700,700,700,0
20241226,205300,700,700,700,700,700,0
20241226,205200,700,700,700,700,700,0
20241226,205100,700,700,700,700,700,0
20241226,205000,700,700,700,700,700,0
20241226,204900,700,700,700,700,700,0
20241226,204800,700,700,700,700,700,0
20241226,204700,700,700,700,700,700,0
20241226,204600,700,700,700,700,700,0
20241226,204500,700,700,700,700,700,0
20241226,204400,700,700,700,700,700,0
20241226,204300,700,700,700,700,700,0
20241226,204200,700,700,700,700,700,0
20241226,204100,700,700,700,700,700,0
20241226,204000,700,700,700,700,700,0
20241226,203900,700,700,700,700,700,0
20241226,203800,700,700,700,700,700,0
20241226,203700,700,700,700,700,700,0
20241226,203600,700,700,700,700,700,0
20241226,203500,700,700,700,700,700,0
20241226,203400,700,700,700,700,700,0
20241226,203300,700,700,700,700,700,0
20241226,203200,700,700,700,700,700,0
20241226,203100,700,700,700,700,700,0
20241226,203000,700,700,700,700,700,0
20241226,202900,700,700,700,700,700,1
20241226,202800,700,700,700,700,700,0
20241226,202700,700,700,700,700,700,0
20241226,202600,700,700,700,700,700,0
20241226,202500,700,700,700,700,700,0
20241226,202400,700,700,700,700,700,0
20241226,202300,700,700,700,700,700,0
20241226,202200,700,700,700,700,700,0
20241226,202100,700,700,700,700,700,0
20241226,202000,700,700,700,700,700,0
20241226,201900,700,700,700,700,700,0
20241226,201800,700,700,700,700,700,0
20241226,201700,700,700,700,700,700,0
20241226,201600,700,700,700,700,700,0
20241226,201500,700,700,700,700,700,0
20241226,201400,700,700,700,700,700,0
20241226,201300,700,700,700,700,700,0
20241226,201200,700,700,700,700,700,0
20241226,201100,700,700,700,700,700,0
20241226,201000,700,700,700,700,700,0
20241226,200900,700,700,700,700,700,0
20241226,200800,700,700,700,700,700,0
20241226,200700,700,700,700,700,700,0
20241226,200600,700,700,700,700,700,0
20241226,200500,700,700,700,700,700,0
20241226,200400,700,700,700,700,700,0
20241226,200300,700,700,700,700,700,0
20241226,200200,700,700,700,700,700,0
20241226,200100,700,700,700,700,700,0
20241226,200000,700,700,700,700,700,0
20241226,195900,700,700,700,700,700,1
20241226,195800,700,700,700,700,700,0
20241226,195700,700,700,700,700,700,0
20241226,195600,700,700,700,700,700,0
20241226,195500,700,700,700,700,700,0
20241226,195400,700,700,700,700,700,0
20241226,195300,700,700,700,700,700,0
20241226,195200,700,700,700,700,700,0
20241226,195100,700,700,700,700,700,0
20241226,195000,700,700,700,700,700,0
20241226,194900,700,700,700,700,700,0
20241226,194800,700,700,700,700,700,0
20241226,194700,700,700,700,700,700,0
20241226,194600,700,700,700,700,700,0
20241226,194500,700,700,700,700,700,0
20241226,194400,700,700,700,700,700,0
20241226,194300,700,700,700,700,700,0
20241226,194200,700,700,700,700,700,0
20241226,194100,700,700,700,700,700,0
20241226,194000,700,700,700,700,700,0
20241226,193900,700,700,700,700,700,0
20241226,193800,700,700,700,700,700,0
20241226,193700,700,700,700,700,700,0
20241226,193600,700,700,700,700,700,0
20241226,193500,700,700,700,700,700,0
20241226,193400,700,700,700,700,700,0
20241226,193300,700,700,700,700,700,0
20241226,193200,700,700,700,700,700,0
20241226,193100,700,700,700,700,700,0
20241226,193000,700,700,700,700,700,0
20241226,192900,700,700,700,700,700,1
20241226,192800,700,700,700,700,700,0
20241226,192700,700,700,700,700,700,0
20241226,192600,700,700,700,700,700,0
20241226,192500,700,700,700,700,700,0
20241226,192400,700,700,700,700,700,0
20241226,192300,700,700,700,700,700,0
20241226,192200,700,700,700,700,700,0
20241226,192100,700,700,700,700,700,0
20241226,192000,700,700,700,700,700,0
20241226,191900,700,700,700,700,700,0
20241226,191800,700,700,700,700,700,0
20241226,191700,700,700,700,700,700,0
20241226,191600,700,700,700,700,700,0
20241226,191500,700,700,700,700,700,0
20241226,191400,700,700,700,700,700,0
20241226,191300,700,700,700,700,700,0
20241226,191200,700,700,700,700,700,0
20241226,191100,700,700,700,700,700,0
20241226,191000,700,700,700,700,700,0
20241226,190900,700,700,700,700,700,0
20241226,190800,700,700,700,700,700,0
20241226,190700,700,700,700,700,700,0
20241226,190600,700,700,700,700,700,0
20241226,190500,700,700,700,700,700,0
20241226,190400,700,700,700,700,700,0
20241226,190300,700,700,700,700,700,0
20241226,190200,700,700,700,700,700,0
20241226,190100,700,700,700,700,700,0
20241226,190000,700,700,700,700,700,0
20241226,185900,700,700,700,700,700,1
20241226,185800,700,700,700,700,700,0
20241226,185700,700,700,700,700,700,0
20241226,185600,700,700,700,700,700,0
20241226,185500,700,700,700,700,700,0
20241226,185400,700,700,700,700,700,0
20241226,185300,700,700,700,700,700,0
20241226,185200,700,700,700,700,700,0
20241226,185100,700,700,700,700,700,0
20241226,185000,700,700,700,700,700,0
20241226,184900,700,700,700,700,700,0
20241226,184800,700,700,700,700,700,0
20241226,184700,700,700,700,700,700,0
20241226,184600,700,700,700,700,700,0
20241226,184500,700,700,700,700,700,0
20241226,184400,700,700,700,700,700,0
20241226,184300,700,700,700,700,700,0
20241226,184200,700,700,700,700,700,0
20241226,184100,700,700,700,700,700,0
20241226,184000,700,700,700,700,700,0
20241226,183900,700,700,700,700,700,0
20241226,183800,700,700,700,700,700,0
20241226,183700,700,700,700,700,700,0
20241226,183600,700,700,700,700,700,0
20241226,183500,700,700,700,700,700,0
20241226,183400,700,700,700,700,700,0
20241226,183300,700,700,700,700,700,0
20241226,183200,700,700,700,700,700,0
20241226,183100,700,700,700,700,700,0
20241226,183000,700,700,700,700,700,0
20241226,182900,700,700,700,700,700,1
20241226,182800,700,700,700,700,700,0
20241226,182700,700,700,700,700,700,0
20241226,182600,700,700,700,700,700,0
20241226,182500,700,700,700,700,700,0
20241226,182400,700,700,700,700,700,0
20241226,182300,700,700,700,700,700,0
20241226,182200,700,700,700,700,700,0
20241226,182100,700,700,700,700,700,0
20241226,182000,700,700,700,700,700,0
20241226,181900,700,700,700,700,700,0
20241226,181800,700,700,700,700,700,0
20241226,181700,700,700,700,700,700,0
20241226,181600,700,700,700,700,700,0
20241226,181500,700,700,700,700,700,0
20241226,181400,700,700,700,700,700,0
20241226,181300,700,700,700,700,700,0
20241226,181200,700,700,700,700,700,0
20241226,181100,700,700,700,700,700,0
20241226,181000,700,700,700,700,700,0
20241226,180900,700,700,700,700,700,0
20241226,180800,700,700,700,700,700,0
20241226,180700,700,700,700,700,700,0
20241226,180600,700,700,700,700,700,0
20241226,180500,700,700,700,700,700,0
20241226,180400,700,700,700,700,700,0
20241226,180300,700,700,700,700,700,0
20241226,180200,700,700,700,700,700,0
20241226,180100,700,700,700,700,700,0
20241226,180000,700,700,700,700,700,0
20241226,175900,700,700,700,700,700,1
20241226,175800,700,700,700,700,700,0
20241226,175700,700,700,700,700,700,0
20241226,175600,700,700,700,700,700,0
20241226,175500,700,700,700,700,700,0
20241226,175400,700,700,700,700,700,0
20241226,175300,700,700,700,700,700,0
20241226,175200,700,700,700,700,700,0
20241226,175100,700,700,700,700,700,0
20241226,175000,700,700,700,700,700,0
20241226,174900,700,700,700,700,700,0
20241226,174800,700,700,700,700,700,0
20241226,174700,700,700,700,700,700,0
20241226,174600,700,700,700,700,700,0
20241226,174500,700,700,700,700,700,0
20241226,174400,700,700,700,700,700,0
20241226,174300,700,700,700,700,700,0
20241226,174200,700,700,700,700,700,0
20241226,174100,700,700,700,700,700,0
20241226,174000,700,700,700,700,700,0
20241226,173900,700,700,700,700,700,0
20241226,173800,700,700,700,700,700,0
20241226,173700,700,700,700,700,700,0
20241226,173600,700,700,700,700,700,0
20241226,173500,700,700,700,700,700,0
20241226,173400,700,700,700,700,700,0
20241226,173300,700,700,700,700,700,0
20241226,173200,700,700,700,700,700,0
20241226,173100,700,700,700,700,700,0
20241226,173000,700,700,700,700,700,0
20241226,172900,700,700,700,700,700,1
20241226,172800,700,700,700,700,700,0
20241226,172700,700,700,700,700,700,0
20241226,172600,700,700,700,700,700,0
20241226,172500,700,700,700,700,700,0
20241226,172400,700,700,700,700,700,0
20241226,172300,700,700,700,700,700,0
20241226,172200,700,700,700,700,700,0
20241226,172100,700,700,700,700,700,0
20241226,172000,700,700,700,700,700,0
20241226,171900,700,700,700,700,700,0
20241226,171800,700,700,700,700,700,0
20241226,171700,700,700,700,700,700,0
20241226,171600,700,700,700,700,700,0
20241226,171500,700,700,700,700,700,0
20241226,171400,700,700,700,700,700,0
20241226,171300,700,700,700,700,700,0
20241226,171200,700,700,700,700,700,0
20241226,171100,700,700,700,700,700,0
20241226,171000,700,700,700,700,700,0
20241226,170900,700,700,700,700,700,0
20241226,170800,700,700,700,700,700,0
20241226,170700,700,700,700,700,700,0
20241226,170600,700,700,700,700,700,0
20241226,170500,700,700,700,700,700,0
20241226,170400,700,700,700,700,700,0
20241226,170300,700,700,700,700,700,0
20241226,170200,700,700,700,700,700,0
20241226,170100,700,700,700,700,700,0
20241226,170000,700,700,700,700,700,0
20241226,165900,700,700,700,700,700,1
20241226,165800,700,700,700,700,700,0
20241226,165700,700,700,700,700,700,0
20241226,165600,700,700,700,700,700,0
20241226,165500,700,700,700,700,700,0
20241226,165400,700,700,700,700,700,0
20241226,165300,700,700,700,700,700,0
20241226,165200,700,700,700,700,700,0
20241226,165100,700,700,700,700,700,0
20241226,165000,700,700,700,700,700,0
20241226,164900,700,700,700,700,700,0
20241226,164800,700,700,700,700,700,0
20241226,164700,700,700,700,700,700,0
20241226,164600,700,700,700,700,700,0
20241226,164500,700,700,700,700,700,0
20241226,164400,700,700,700,700,700,0
20241226,164300,700,700,700,700,700,0
20241226,164200,700,700,700,700,700,0
20241226,164100,700,700,700,700,700,0
20241226,164000,700,700,700,700,700,0
20241226,163900,700,700,700,700,700,0
20241226,163800,700,700,700,700,700,0
20241226,163700,700,700,700,700,700,0
20241226,163600,700,700,700,700,700,0
20241226,163500,700,700,700,700,700,0
20241226,163400,700,700,700,700,700,0
20241226,163300,700,700,700,700,700,0
20241226,163200,700,700,700,700,700,0
20241226,163100,700,700,700,700,700,0
20241226,163000,700,700,700,700,700,0
20241226,162900,700,700,700,700,700,1
20241226,162800,700,700,700,700,700,0
20241226,162700,700,700,700,700,700,0
20241226,162600,700,700,700,700,700,0
20241226,162500,700,700,700,700,700,0
20241226,162400,700,700,700,700,700,0
20241226,162300,700,700,700,700,700,0
20241226,162200,700,700,700,700,700,0
20241226,162100,700,700,700,700,700,0
20241226,162000,700,700,700,700,700,0
20241226,161900,700,700,700,700,700,0
20241226,161800,700,700,700,700,700,0
20241226,161700,700,700,700,700,700,0
20241226,161600,700,700,700,700,700,0
20241226,161500,700,700,700,700,700,0
20241226,161400,700,700,700,700,700,0
20241226,161300,700,700,700,700,700,0
20241226,161200,700,700,700,700,700,0
20241226,161100,700,700,700,700,700,0
20241226,161000,700,700,700,700,700,0
20241226,160900,700,700,700,700,700,0
20241226,160800,700,700,700,700,700,0
20241226,160700,700,700,700,700,700,0
20241226,160600,700,700,700,700,700,0
20241226,160500,700,700,700,700,700,0
20241226,160400,700,700,700,700,700,0
20241226,160300,700,700,700,700,700,0
20241226,160200,700,700,700,700,700,0
20241226,160100,700,700,700,700,700,0
20241226,160000,700,700,700,700,700,0
20241226,155900,700,700,700,700,700,1
20241226,155800,700,700,700,700,700,0
20241226,155700,700,700,700,700,700,0
20241226,155600,700,700,700,700,700,0
20241226,155500,700,700,700,700,700,0
20241226,155400,700,700,700,700,700,0
20241226,155300,700,700,700,700,700,0
20241226,155200,700,700,700,700,700,0
20241226,155100,700,700,700,700,700,0
20241226,155000,700,700,700,700,700,0
20241226,154900,700,700,700,700,700,0
20241226,154800,700,700,700,700,700,0
20241226,154700,700,700,700,700,700,0
20241226,154600,700,700,700,700,700,0
20241226,154500,700,700,700,700,700,0
20241226,154400,700,700,700,700,700,0
20241226,154300,700,700,700,700,700,0
20241226,154200,700,700,700,700,700,0
20241226,154100,700,700,700,700,700,0
20241226,154000,700,700,700,700,700,0
20241226,153900,700,700,700,700,700,0
20241226,153800,700,700,700,700,700,0
20241226,153700,700,700,700,700,700,0
20241226,153600,700,700,700,700,700,0
20241226,153500,700,700,700,700,700,0
20241226,153400,700,700,700,700,700,0
20241226,153300,700,700,700,700,700,0
20241226,153200,700,700,700,700,700,0
20241226,153100,700,700,700,700,700,0
20241226,153000,700,700,700,700,700,0
20241226,152900,700,700,700,700,700,0
20241226,152800,700,700,700,700,700,0
20241226,152700,700,700,700,700,700,0
20241226,152600,700,700,700,700,700,0
20241226,152500,700,700,700,700,700,0
20241226,152400,700,700,700,700,700,0
20241226,152300,700,700,700,700,700,0
20241226,152200,700,700,700,700,700,0
20241226,152100,700,700,700,700,700,0
20241226,152000,700,700,700,700,700,0
20241226,151900,700,700,700,700,700,0
20241226,151800,700,700,700,700,700,0
20241226,151700,700,700,700,700,700,0
20241226,151600,700,700,700,700,700,0
20241226,151500,700,700,700,700,700,0
20241226,151400,700,700,700,700,700,0
20241226,151300,700,700,700,700,700,0
20241226,151200,700,700,700,700,700,0
20241226,151100,700,700,700,700,700,0
20241226,151000,700,700,700,700,700,0
20241226,150900,700,700,700,700,700,0
20241226,150800,700,700,700,700,700,0
20241226,150700,700,700,700,700,700,0
20241226,150600,700,700,700,700,700,0
20241226,150500,700,700,700,700,700,0
20241226,150400,700,700,700,700,700,0
20241226,150300,700,700,700,700,700,0
20241226,150200,700,700,700,700,700,0
20241226,150100,700,700,700,700,700,0
20241226,150000,700,700,700,700,700,0
20241226,145900,700,700,700,700,700,0
20241226,145800,700,700,700,700,700,0
20241226,145700,700,700,700,700,700,0
20241226,145600,700,700,700,700,700,0
20241226,145500,700,700,700,700,700,0
20241226,145400,700,700,700,700,700,0
20241226,145300,700,700,700,700,700,0
20241226,145200,700,700,700,700,700,0
20241226,145100,700,700,700,700,700,0
20241226,145000,700,700,700,700,700,0
20241226,144900,700,700,700,700,700,0
20241226,144800,700,700,700,700,700,0
20241226,144700,700,700,700,700,700,0
20241226,144600,700,700,700,700,700,0
20241226,144500,700,700,700,700,700,0
20241226,144400,700,700,700,700,700,1
20241226,144300,0,682,682,682,682,0
20241226,144200,0,682,682,682,682,0
20241226,144100,0,682,682,682,682,0
20241226,144000,0,682,682,682,682,0
20241226,143900,0,682,682,682,682,0
20241226,143800,0,682,682,682,682,0
20241226,143700,0,682,682,682,682,0
20241226,143600,0,682,682,682,682,0
20241226,143500,0,682,682,682,682,0
20241226,143400,0,682,682,682,682,0
20241226,143300,0,682,682,682,682,0
20241226,143200,0,682,682,682,682,0
20241226,143100,0,682,682,682,682,0
20241226,143000,0,682,682,682,682,0
20241226,142900,0,682,682,682,682,0
20241226,142800,0,682,682,682,682,0
20241226,142700,0,682,682,682,682,0
20241226,142600,0,682,682,682,682,0
20241226,142500,0,682,682,682,682,0
20241226,142400,0,682,682,682,682,0
20241226,142300,0,682,682,682,682,0
20241226,142200,0,682,682,682,682,0
20241226,142100,0,682,682,682,682,0
20241226,142000,0,682,682,682,682,0
20241226,141900,0,682,682,682,682,0
20241226,141800,0,682,682,682,682,0
20241226,141700,0,682,682,682,682,0
20241226,141600,0,682,682,682,682,0
20241226,141500,0,682,682,682,682,0
20241226,141400,0,682,682,682,682,0
20241226,141300,0,682,682,682,682,0
20241226,141200,0,682,682,682,682,0
20241226,141100,0,682,682,682,682,0
20241226,141000,0,682,682,682,682,0
20241226,140900,0,682,682,682,682,0
20241226,140800,0,682,682,682,682,0
20241226,140700,0,682,682,682,682,0
20241226,140600,0,682,682,682,682,0
20241226,140500,0,682,682,682,682,0
20241226,140400,0,682,682,682,682,0
20241226,140300,0,682,682,682,682,0
20241226,140200,0,682,682,682,682,0
20241226,140100,0,682,682,682,682,0
20241226,140000,0,682,682,682,682,0
20241226,135900,0,682,682,682,682,0
20241226,135800,0,682,682,682,682,0
20241226,135700,0,682,682,682,682,0
20241226,135600,0,682,682,682,682,0
20241226,135500,0,682,682,682,682,0
20241226,135400,0,682,682,682,682,0
20241226,135300,0,682,682,682,682,0
20241226,135200,0,682,682,682,682,0
20241226,135100,0,682,682,682,682,0
20241226,135000,0,682,682,682,682,0
20241226,134900,0,682,682,682,682,0
20241226,134800,0,682,682,682,682,0
20241226,134700,0,682,682,682,682,0
20241226,134600,0,682,682,682,682,0
20241226,134500,0,682,682,682,682,0
20241226,134400,0,682,682,682,682,0
20241226,134300,0,682,682,682,682,0
20241226,134200,0,682,682,682,682,0
20241226,134100,0,682,682,682,682,0
20241226,134000,0,682,682,682,682,0
20241226,133900,0,682,682,682,682,0
20241226,133800,0,682,682,682,682,0
20241226,133700,0,682,682,682,682,0
20241226,133600,0,682,682,682,682,0
20241226,133500,0,682,682,682,682,0
20241226,133400,0,682,682,682,682,0
20241226,133300,0,682,682,682,682,0
20241226,133200,0,682,682,682,682,0
20241226,133100,0,682,682,682,682,0
20241226,133000,0,682,682,682,682,0
20241226,132900,0,682,682,682,682,0
20241226,132800,0,682,682,682,682,0
20241226,132700,0,682,682,682,682,0
20241226,132600,0,682,682,682,682,0
20241226,132500,0,682,682,682,682,0
20241226,132400,0,682,682,682,682,0
20241226,132300,0,682,682,682,682,0
20241226,132200,0,682,682,682,682,0
20241226,132100,0,682,682,682,682,0
20241226,132000,0,682,682,682,682,0
20241226,131900,0,682,682,682,682,0
20241226,131800,0,682,682,682,682,0
20241226,131700,0,682,682,682,682,0
20241226,131600,0,682,682,682,682,0
20241226,131500,0,682,682,682,682,0
20241226,131400,0,682,682,682,682,0
20241226,131300,0,682,682,682,682,0
20241226,131200,0,682,682,682,682,0
20241226,131100,0,682,682,682,682,0
20241226,131000,0,682,682,682,682,0
20241226,130900,0,682,682,682,682,0
20241226,130800,0,682,682,682,682,0
20241226,130700,0,682,682,682,682,0
20241226,130600,0,682,682,682,682,0
20241226,130500,0,682,682,682,682,0
20241226,130400,0,682,682,682,682,0
20241226,130300,0,682,682,682,682,0
20241226,130200,0,682,682,682,682,0
20241226,130100,0,682,682,682,682,0
20241226,130000,0,682,682,682,682,0
20241226,125900,0,682,682,682,682,0
20241226,125800,0,682,682,682,682,0
20241226,125700,0,682,682,682,682,0
20241226,125600,0,682,682,682,682,0
20241226,125500,0,682,682,682,682,0
20241226,125400,0,682,682,682,682,0
20241226,125300,0,682,682,682,682,0
20241226,125200,0,682,682,682,682,0
20241226,125100,0,682,682,682,682,0
20241226,125000,0,682,682,682,682,0
20241226,124900,0,682,682,682,682,0
20241226,124800,0,682,682,682,682,0
20241226,124700,0,682,682,682,682,0
20241226,124600,0,682,682,682,682,0
20241226,124500,0,682,682,682,682,0
20241226,124400,0,682,682,682,682,0
20241226,124300,0,682,682,682,682,0
20241226,124200,0,682,682,682,682,0
20241226,124100,0,682,682,682,682,0
20241226,124000,0,682,682,682,682,0
20241226,123900,0,682,682,682,682,0
20241226,123800,0,682,682,682,682,0
20241226,123700,0,682,682,682,682,0
20241226,123600,0,682,682,682,682,0
20241226,123500,0,682,682,682,682,0
20241226,123400,0,682,682,682,682,0
20241226,123300,0,682,682,682,682,0
20241226,123200,0,682,682,682,682,0
20241226,123100,0,682,682,682,682,0
20241226,123000,0,682,682,682,682,0
20241226,122900,0,682,682,682,682,0
20241226,122800,0,682,682,682,682,0
20241226,122700,0,682,682,682,682,0
20241226,122600,0,682,682,682,682,0
20241226,122500,0,682,682,682,682,0
20241226,122400,0,682,682,682,682,0
20241226,122300,0,682,682,682,682,0
20241226,122200,0,682,682,682,682,0
20241226,122100,0,682,682,682,682,0
20241226,122000,0,682,682,682,682,0
20241226,121900,0,682,682,682,682,0
20241226,121800,0,682,682,682,682,0
20241226,121700,0,682,682,682,682,0
20241226,121600,0,682,682,682,682,0
20241226,121500,0,682,682,682,682,0
20241226,121400,0,682,682,682,682,0
20241226,121300,0,682,682,682,682,0
20241226,121200,0,682,682,682,682,0
20241226,121100,0,682,682,682,682,0
20241226,121000,0,682,682,682,682,0
20241226,120900,0,682,682,682,682,0
20241226,120800,0,682,682,682,682,0
20241226,120700,0,682,682,682,682,0
20241226,120600,0,682,682,682,682,0
20241226,120500,0,682,682,682,682,0
20241226,120400,0,682,682,682,682,0
20241226,120300,0,682,682,682,682,0
20241226,120200,0,682,682,682,682,0
20241226,120100,0,682,682,682,682,0
20241226,120000,0,682,682,682,682,0
20241226,115900,0,682,682,682,682,0
20241226,115800,0,682,682,682,682,0
20241226,115700,0,682,682,682,682,0
20241226,115600,0,682,682,682,682,0
20241226,115500,0,682,682,682,682,0
20241226,115400,0,682,682,682,682,0
20241226,115300,0,682,682,682,682,0
20241226,115200,0,682,682,682,682,0
20241226,115100,0,682,682,682,682,0
20241226,115000,0,682,682,682,682,0
20241226,114900,0,682,682,682,682,0
20241226,114800,0,682,682,682,682,0
20241226,114700,0,682,682,682,682,0
20241226,114600,0,682,682,682,682,0
20241226,114500,0,682,682,682,682,0
20241226,114400,0,682,682,682,682,0
20241226,114300,0,682,682,682,682,0
20241226,114200,0,682,682,682,682,0
20241226,114100,0,682,682,682,682,0
20241226,114000,0,682,682,682,682,0
20241226,113900,0,682,682,682,682,0
20241226,113800,0,682,682,682,682,0
20241226,113700,0,682,682,682,682,0
20241226,113600,0,682,682,682,682,0
20241226,113500,0,682,682,682,682,0
20241226,113400,0,682,682,682,682,0
20241226,113300,0,682,682,682,682,0
20241226,113200,0,682,682,682,682,0
20241226,113100,0,682,682,682,682,0
20241226,113000,0,682,682,682,682,0
20241226,112900,0,682,682,682,682,0
20241226,112800,0,682,682,682,682,0
20241226,112700,0,682,682,682,682,0
20241226,112600,0,682,682,682,682,0
20241226,112500,0,682,682,682,682,0
20241226,112400,0,682,682,682,682,0
20241226,112300,0,682,682,682,682,0
20241226,112200,0,682,682,682,682,0
20241226,112100,0,682,682,682,682,0
20241226,112000,0,682,682,682,682,0
20241226,111900,0,682,682,682,682,0
20241226,111800,0,682,682,682,682,0
20241226,111700,0,682,682,682,682,0
20241226,111600,0,682,682,682,682,0
20241226,111500,0,682,682,682,682,0
20241226,111400,0,682,682,682,682,0
20241226,111300,0,682,682,682,682,0
20241226,111200,0,682,682,682,682,0
20241226,111100,0,682,682,682,682,0
20241226,111000,0,682,682,682,682,0
20241226,110900,0,682,682,682,682,0
20241226,110800,0,682,682,682,682,0
20241226,110700,0,682,682,682,682,0
20241226,110600,0,682,682,682,682,0
20241226,110500,0,682,682,682,682,0
20241226,110400,0,682,682,682,682,0
20241226,110300,0,682,682,682,682,0
20241226,110200,0,682,682,682,682,0
20241226,110100,0,682,682,682,682,0
20241226,110000,0,682,682,682,682,0
20241226,105900,0,682,682,682,682,0
20241226,105800,0,682,682,682,682,0
20241226,105700,0,682,682,682,682,0
20241226,105600,0,682,682,682,682,0
20241226,105500,0,682,682,682,682,0
20241226,105400,0,682,682,682,682,0
20241226,105300,0,682,682,682,682,0
20241226,105200,0,682,682,682,682,0
20241226,105100,0,682,682,682,682,0
20241226,105000,0,682,682,682,682,0
20241226,104900,0,682,682,682,682,0
20241226,104800,0,682,682,682,682,0
20241226,104700,0,682,682,682,682,0
20241226,104600,0,682,682,682,682,0
20241226,104500,0,682,682,682,682,0
20241226,104400,0,682,682,682,682,0
20241226,104300,0,682,682,682,682,0
20241226,104200,0,682,682,682,682,0
20241226,104100,0,682,682,682,682,0
20241226,104000,0,682,682,682,682,0
20241226,103900,0,682,682,682,682,0
20241226,103800,0,682,682,682,682,0
20241226,103700,0,682,682,682,682,0
20241226,103600,0,682,682,682,682,0
20241226,103500,0,682,682,682,682,0
20241226,103400,0,682,682,682,682,0
20241226,103300,0,682,682,682,682,0
20241226,103200,0,682,682,682,682,0
20241226,103100,0,682,682,682,682,0
20241226,103000,0,682,682,682,682,0
20241226,102900,0,682,682,682,682,0
20241226,102800,0,682,682,682,682,0
20241226,102700,0,682,682,682,682,0
20241226,102600,0,682,682,682,682,0
20241226,102500,0,682,682,682,682,0
20241226,102400,0,682,682,682,682,0
20241226,102300,0,682,682,682,682,0
20241226,102200,0,682,682,682,682,0
20241226,102100,0,682,682,682,682,0
20241226,102000,0,682,682,682,682,0
20241226,101900,0,682,682,682,682,0
20241226,101800,0,682,682,682,682,0
20241226,101700,0,682,682,682,682,0
20241226,101600,0,682,682,682,682,0
20241226,101500,0,682,682,682,682,0
20241226,101400,0,682,682,682,682,0
20241226,101300,0,682,682,682,682,0
20241226,101200,0,682,682,682,682,0
20241226,101100,0,682,682,682,682,0
20241226,101000,0,682,682,682,682,0
20241226,100900,0,682,682,682,682,0
20241226,100800,0,682,682,682,682,0
20241226,100700,0,682,682,682,682,0
20241226,100600,0,682,682,682,682,0
20241226,100500,0,682,682,682,682,0
20241226,100400,0,682,682,682,682,0
20241226,100300,0,682,682,682,682,0
20241226,100200,0,682,682,682,682,0
20241226,100100,0,682,682,682,682,0
20241226,100000,0,682,682,682,682,0
20241226,095900,0,682,682,682,682,0
20241226,095800,0,682,682,682,682,0
20241226,095700,0,682,682,682,682,0
20241226,095600,0,682,682,682,682,0
20241226,095500,0,682,682,682,682,0
20241226,095400,0,682,682,682,682,0
20241226,095300,0,682,682,682,682,0
20241226,095200,0,682,682,682,682,0
20241226,095100,0,682,682,682,682,0
20241226,095000,0,682,682,682,682,0
20241226,094900,0,682,682,682,682,0
20241226,094800,0,682,682,682,682,0
20241226,094700,0,682,682,682,682,0
20241226,094600,0,682,682,682,682,0
20241226,094500,0,682,682,682,682,0
20241226,094400,0,682,682,682,682,0
20241226,094300,0,682,682,682,682,0
20241226,094200,0,682,682,682,682,0
20241226,094100,0,682,682,682,682,0
20241226,094000,0,682,682,682,682,0
20241226,093900,0,682,682,682,682,0
20241226,093800,0,682,682,682,682,0
20241226,093700,0,682,682,682,682,0
20241226,093600,0,682,682,682,682,0
20241226,093500,0,682,682,682,682,0
20241226,093400,0,682,682,682,682,0
20241226,093300,0,682,682,682,682,0
20241226,093200,0,682,682,682,682,0
20241226,093100,0,682,682,682,682,0
20241226,093000,0,682,682,682,682,0
20241226,092900,0,682,682,682,682,0
20241226,092800,0,682,682,682,682,0
20241226,092700,0,682,682,682,682,0
20241226,092600,0,682,682,682,682,0
20241226,092500,0,682,682,682,682,0
20241226,092400,0,682,682,682,682,0
20241226,092300,0,682,682,682,682,0
20241226,092200,0,682,682,682,682,0
20241226,092100,0,682,682,682,682,0
20241226,092000,0,682,682,682,682,0
20241226,091900,0,682,682,682,682,0
20241226,091800,0,682,682,682,682,0
20241226,091700,0,682,682,682,682,0
20241226,091600,0,682,682,682,682,0
20241226,091500,0,682,682,682,682,0
20241226,091400,0,682,682,682,682,0
20241226,091300,0,682,682,682,682,0
20241226,091200,0,682,682,682,682,0
20241226,091100,0,682,682,682,682,0
20241226,091000,0,682,682,682,682,0
20241226,090900,0,682,682,682,682,0
20241226,090800,0,682,682,682,682,0
20241226,090700,0,682,682,682,682,0
20241226,090600,0,682,682,682,682,0
20241226,090500,0,682,682,682,682,0
20241226,090400,0,682,682,682,682,0
20241226,090300,0,682,682,682,682,0
20241226,090200,0,682,682,682,682,0
20241226,090100,0,682,682,682,682,0
20241226,090000,0,682,682,682,682,0