KissMeData/341170/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,211000,896204,1996,1996,1996,1996,80
20240912,210900,896204,1996,1996,1996,1996,0
20240912,210800,896204,1996,1996,1996,1996,0
20240912,210700,896204,1996,1996,1996,1996,0
20240912,210600,896204,1996,1996,1996,1996,0
20240912,210500,896204,1996,1996,1996,1996,0
20240912,210400,896204,1996,1996,1996,1996,0
20240912,210300,896204,1996,1996,1996,1996,0
20240912,210200,896204,1996,1996,1996,1996,0
20240912,210100,896204,1996,1996,1996,1996,0
20240912,210000,896204,1996,1996,1996,1996,0
20240912,205900,896204,1996,1996,1996,1996,0
20240912,205800,896204,1996,1996,1996,1996,0
20240912,205700,896204,1996,1996,1996,1996,0
20240912,205600,896204,1996,1996,1996,1996,0
20240912,205500,896204,1996,1996,1996,1996,0
20240912,205400,896204,1996,1996,1996,1996,0
20240912,205300,896204,1996,1996,1996,1996,0
20240912,205200,896204,1996,1996,1996,1996,0
20240912,205100,896204,1996,1996,1996,1996,0
20240912,205000,896204,1996,1996,1996,1996,0
20240912,204900,896204,1996,1996,1996,1996,0
20240912,204800,896204,1996,1996,1996,1996,0
20240912,204700,896204,1996,1996,1996,1996,0
20240912,204600,896204,1996,1996,1996,1996,0
20240912,204500,896204,1996,1996,1996,1996,0
20240912,204400,896204,1996,1996,1996,1996,0
20240912,204300,896204,1996,1996,1996,1996,0
20240912,204200,896204,1996,1996,1996,1996,0
20240912,204100,896204,1996,1996,1996,1996,0
20240912,204000,896204,1996,1996,1996,1996,80
20240912,203900,896204,1996,1996,1996,1996,0
20240912,203800,896204,1996,1996,1996,1996,0
20240912,203700,896204,1996,1996,1996,1996,0
20240912,203600,896204,1996,1996,1996,1996,0
20240912,203500,896204,1996,1996,1996,1996,0
20240912,203400,896204,1996,1996,1996,1996,0
20240912,203300,896204,1996,1996,1996,1996,0
20240912,203200,896204,1996,1996,1996,1996,0
20240912,203100,896204,1996,1996,1996,1996,0
20240912,203000,896204,1996,1996,1996,1996,0
20240912,202900,896204,1996,1996,1996,1996,0
20240912,202800,896204,1996,1996,1996,1996,0
20240912,202700,896204,1996,1996,1996,1996,0
20240912,202600,896204,1996,1996,1996,1996,0
20240912,202500,896204,1996,1996,1996,1996,0
20240912,202400,896204,1996,1996,1996,1996,0
20240912,202300,896204,1996,1996,1996,1996,0
20240912,202200,896204,1996,1996,1996,1996,0
20240912,202100,896204,1996,1996,1996,1996,0
20240912,202000,896204,1996,1996,1996,1996,0
20240912,201900,896204,1996,1996,1996,1996,0
20240912,201800,896204,1996,1996,1996,1996,0
20240912,201700,896204,1996,1996,1996,1996,0
20240912,201600,896204,1996,1996,1996,1996,0
20240912,201500,896204,1996,1996,1996,1996,0
20240912,201400,896204,1996,1996,1996,1996,0
20240912,201300,896204,1996,1996,1996,1996,0
20240912,201200,896204,1996,1996,1996,1996,0
20240912,201100,896204,1996,1996,1996,1996,0
20240912,201000,896204,1996,1996,1996,1996,80
20240912,200900,896204,1996,1996,1996,1996,0
20240912,200800,896204,1996,1996,1996,1996,0
20240912,200700,896204,1996,1996,1996,1996,0
20240912,200600,896204,1996,1996,1996,1996,0
20240912,200500,896204,1996,1996,1996,1996,0
20240912,200400,896204,1996,1996,1996,1996,0
20240912,200300,896204,1996,1996,1996,1996,0
20240912,200200,896204,1996,1996,1996,1996,0
20240912,200100,896204,1996,1996,1996,1996,0
20240912,200000,896204,1996,1996,1996,1996,0
20240912,195900,896204,1996,1996,1996,1996,0
20240912,195800,896204,1996,1996,1996,1996,0
20240912,195700,896204,1996,1996,1996,1996,0
20240912,195600,896204,1996,1996,1996,1996,0
20240912,195500,896204,1996,1996,1996,1996,0
20240912,195400,896204,1996,1996,1996,1996,0
20240912,195300,896204,1996,1996,1996,1996,0
20240912,195200,896204,1996,1996,1996,1996,0
20240912,195100,896204,1996,1996,1996,1996,0
20240912,195000,896204,1996,1996,1996,1996,0
20240912,194900,896204,1996,1996,1996,1996,0
20240912,194800,896204,1996,1996,1996,1996,0
20240912,194700,896204,1996,1996,1996,1996,0
20240912,194600,896204,1996,1996,1996,1996,0
20240912,194500,896204,1996,1996,1996,1996,0
20240912,194400,896204,1996,1996,1996,1996,0
20240912,194300,896204,1996,1996,1996,1996,0
20240912,194200,896204,1996,1996,1996,1996,0
20240912,194100,896204,1996,1996,1996,1996,0
20240912,194000,896204,1996,1996,1996,1996,80
20240912,193900,896204,1996,1996,1996,1996,0
20240912,193800,896204,1996,1996,1996,1996,0
20240912,193700,896204,1996,1996,1996,1996,0
20240912,193600,896204,1996,1996,1996,1996,0
20240912,193500,896204,1996,1996,1996,1996,0
20240912,193400,896204,1996,1996,1996,1996,0
20240912,193300,896204,1996,1996,1996,1996,0
20240912,193200,896204,1996,1996,1996,1996,0
20240912,193100,896204,1996,1996,1996,1996,0
20240912,193000,896204,1996,1996,1996,1996,0
20240912,192900,896204,1996,1996,1996,1996,0
20240912,192800,896204,1996,1996,1996,1996,0
20240912,192700,896204,1996,1996,1996,1996,0
20240912,192600,896204,1996,1996,1996,1996,0
20240912,192500,896204,1996,1996,1996,1996,0
20240912,192400,896204,1996,1996,1996,1996,0
20240912,192300,896204,1996,1996,1996,1996,0
20240912,192200,896204,1996,1996,1996,1996,0
20240912,192100,896204,1996,1996,1996,1996,0
20240912,192000,896204,1996,1996,1996,1996,0
20240912,191900,896204,1996,1996,1996,1996,0
20240912,191800,896204,1996,1996,1996,1996,0
20240912,191700,896204,1996,1996,1996,1996,0
20240912,191600,896204,1996,1996,1996,1996,0
20240912,191500,896204,1996,1996,1996,1996,0
20240912,191400,896204,1996,1996,1996,1996,0
20240912,191300,896204,1996,1996,1996,1996,0
20240912,191200,896204,1996,1996,1996,1996,0
20240912,191100,896204,1996,1996,1996,1996,0
20240912,191000,896204,1996,1996,1996,1996,80
20240912,190900,896204,1996,1996,1996,1996,0
20240912,190800,896204,1996,1996,1996,1996,0
20240912,190700,896204,1996,1996,1996,1996,0
20240912,190600,896204,1996,1996,1996,1996,0
20240912,190500,896204,1996,1996,1996,1996,0
20240912,190400,896204,1996,1996,1996,1996,0
20240912,190300,896204,1996,1996,1996,1996,0
20240912,190200,896204,1996,1996,1996,1996,0
20240912,190100,896204,1996,1996,1996,1996,0
20240912,190000,896204,1996,1996,1996,1996,0
20240912,185900,896204,1996,1996,1996,1996,0
20240912,185800,896204,1996,1996,1996,1996,0
20240912,185700,896204,1996,1996,1996,1996,0
20240912,185600,896204,1996,1996,1996,1996,0
20240912,185500,896204,1996,1996,1996,1996,0
20240912,185400,896204,1996,1996,1996,1996,0
20240912,185300,896204,1996,1996,1996,1996,0
20240912,185200,896204,1996,1996,1996,1996,0
20240912,185100,896204,1996,1996,1996,1996,0
20240912,185000,896204,1996,1996,1996,1996,0
20240912,184900,896204,1996,1996,1996,1996,0
20240912,184800,896204,1996,1996,1996,1996,0
20240912,184700,896204,1996,1996,1996,1996,0
20240912,184600,896204,1996,1996,1996,1996,0
20240912,184500,896204,1996,1996,1996,1996,0
20240912,184400,896204,1996,1996,1996,1996,0
20240912,184300,896204,1996,1996,1996,1996,0
20240912,184200,896204,1996,1996,1996,1996,0
20240912,184100,896204,1996,1996,1996,1996,0
20240912,184000,896204,1996,1996,1996,1996,80
20240912,183900,896204,1996,1996,1996,1996,0
20240912,183800,896204,1996,1996,1996,1996,0
20240912,183700,896204,1996,1996,1996,1996,0
20240912,183600,896204,1996,1996,1996,1996,0
20240912,183500,896204,1996,1996,1996,1996,0
20240912,183400,896204,1996,1996,1996,1996,0
20240912,183300,896204,1996,1996,1996,1996,0
20240912,183200,896204,1996,1996,1996,1996,0
20240912,183100,896204,1996,1996,1996,1996,0
20240912,183000,896204,1996,1996,1996,1996,0
20240912,182900,896204,1996,1996,1996,1996,0
20240912,182800,896204,1996,1996,1996,1996,0
20240912,182700,896204,1996,1996,1996,1996,0
20240912,182600,896204,1996,1996,1996,1996,0
20240912,182500,896204,1996,1996,1996,1996,0
20240912,182400,896204,1996,1996,1996,1996,0
20240912,182300,896204,1996,1996,1996,1996,0
20240912,182200,896204,1996,1996,1996,1996,0
20240912,182100,896204,1996,1996,1996,1996,0
20240912,182000,896204,1996,1996,1996,1996,0
20240912,181900,896204,1996,1996,1996,1996,0
20240912,181800,896204,1996,1996,1996,1996,0
20240912,181700,896204,1996,1996,1996,1996,0
20240912,181600,896204,1996,1996,1996,1996,0
20240912,181500,896204,1996,1996,1996,1996,0
20240912,181400,896204,1996,1996,1996,1996,0
20240912,181300,896204,1996,1996,1996,1996,0
20240912,181200,896204,1996,1996,1996,1996,0
20240912,181100,896204,1996,1996,1996,1996,0
20240912,181000,896204,1996,1996,1996,1996,80
20240912,180900,896204,1996,1996,1996,1996,0
20240912,180800,896204,1996,1996,1996,1996,0
20240912,180700,896204,1996,1996,1996,1996,0
20240912,180600,896204,1996,1996,1996,1996,0
20240912,180500,896204,1996,1996,1996,1996,0
20240912,180400,896204,1996,1996,1996,1996,0
20240912,180300,896204,1996,1996,1996,1996,0
20240912,180200,896204,1996,1996,1996,1996,0
20240912,180100,896204,1996,1996,1996,1996,0
20240912,180000,896204,1996,1996,1996,1996,0
20240912,175900,896204,1996,1996,1996,1996,0
20240912,175800,896204,1996,1996,1996,1996,0
20240912,175700,896204,1996,1996,1996,1996,0
20240912,175600,896204,1996,1996,1996,1996,0
20240912,175500,896204,1996,1996,1996,1996,0
20240912,175400,896204,1996,1996,1996,1996,0
20240912,175300,896204,1996,1996,1996,1996,0
20240912,175200,896204,1996,1996,1996,1996,0
20240912,175100,896204,1996,1996,1996,1996,0
20240912,175000,896204,1996,1996,1996,1996,0
20240912,174900,896204,1996,1996,1996,1996,0
20240912,174800,896204,1996,1996,1996,1996,0
20240912,174700,896204,1996,1996,1996,1996,0
20240912,174600,896204,1996,1996,1996,1996,0
20240912,174500,896204,1996,1996,1996,1996,0
20240912,174400,896204,1996,1996,1996,1996,0
20240912,174300,896204,1996,1996,1996,1996,0
20240912,174200,896204,1996,1996,1996,1996,0
20240912,174100,896204,1996,1996,1996,1996,0
20240912,174000,896204,1996,1996,1996,1996,80
20240912,173900,896204,1996,1996,1996,1996,0
20240912,173800,896204,1996,1996,1996,1996,0
20240912,173700,896204,1996,1996,1996,1996,0
20240912,173600,896204,1996,1996,1996,1996,0
20240912,173500,896204,1996,1996,1996,1996,0
20240912,173400,896204,1996,1996,1996,1996,0
20240912,173300,896204,1996,1996,1996,1996,0
20240912,173200,896204,1996,1996,1996,1996,0
20240912,173100,896204,1996,1996,1996,1996,0
20240912,173000,896204,1996,1996,1996,1996,0
20240912,172900,896204,1996,1996,1996,1996,0
20240912,172800,896204,1996,1996,1996,1996,0
20240912,172700,896204,1996,1996,1996,1996,0
20240912,172600,896204,1996,1996,1996,1996,0
20240912,172500,896204,1996,1996,1996,1996,0
20240912,172400,896204,1996,1996,1996,1996,0
20240912,172300,896204,1996,1996,1996,1996,0
20240912,172200,896204,1996,1996,1996,1996,0
20240912,172100,896204,1996,1996,1996,1996,0
20240912,172000,896204,1996,1996,1996,1996,0
20240912,171900,896204,1996,1996,1996,1996,0
20240912,171800,896204,1996,1996,1996,1996,0
20240912,171700,896204,1996,1996,1996,1996,0
20240912,171600,896204,1996,1996,1996,1996,0
20240912,171500,896204,1996,1996,1996,1996,0
20240912,171400,896204,1996,1996,1996,1996,0
20240912,171300,896204,1996,1996,1996,1996,0
20240912,171200,896204,1996,1996,1996,1996,0
20240912,171100,896204,1996,1996,1996,1996,0
20240912,171000,896204,1996,1996,1996,1996,80
20240912,170900,896204,1996,1996,1996,1996,0
20240912,170800,896204,1996,1996,1996,1996,0
20240912,170700,896204,1996,1996,1996,1996,0
20240912,170600,896204,1996,1996,1996,1996,0
20240912,170500,896204,1996,1996,1996,1996,0
20240912,170400,896204,1996,1996,1996,1996,0
20240912,170300,896204,1996,1996,1996,1996,0
20240912,170200,896204,1996,1996,1996,1996,0
20240912,170100,896204,1996,1996,1996,1996,0
20240912,170000,896204,1996,1996,1996,1996,0
20240912,165900,896204,1996,1996,1996,1996,0
20240912,165800,896204,1996,1996,1996,1996,0
20240912,165700,896204,1996,1996,1996,1996,0
20240912,165600,896204,1996,1996,1996,1996,0
20240912,165500,896204,1996,1996,1996,1996,0
20240912,165400,896204,1996,1996,1996,1996,0
20240912,165300,896204,1996,1996,1996,1996,0
20240912,165200,896204,1996,1996,1996,1996,0
20240912,165100,896204,1996,1996,1996,1996,0
20240912,165000,896204,1996,1996,1996,1996,0
20240912,164900,896204,1996,1996,1996,1996,0
20240912,164800,896204,1996,1996,1996,1996,0
20240912,164700,896204,1996,1996,1996,1996,0
20240912,164600,896204,1996,1996,1996,1996,0
20240912,164500,896204,1996,1996,1996,1996,0
20240912,164400,896204,1996,1996,1996,1996,0
20240912,164300,896204,1996,1996,1996,1996,0
20240912,164200,896204,1996,1996,1996,1996,0
20240912,164100,896204,1996,1996,1996,1996,0
20240912,164000,896204,1996,1996,1996,1996,80
20240912,163900,896204,1996,1996,1996,1996,0
20240912,163800,896204,1996,1996,1996,1996,0
20240912,163700,896204,1996,1996,1996,1996,0
20240912,163600,896204,1996,1996,1996,1996,0
20240912,163500,896204,1996,1996,1996,1996,0
20240912,163400,896204,1996,1996,1996,1996,0
20240912,163300,896204,1996,1996,1996,1996,0
20240912,163200,896204,1996,1996,1996,1996,0
20240912,163100,896204,1996,1996,1996,1996,0
20240912,163000,896204,1996,1996,1996,1996,0
20240912,162900,896204,1996,1996,1996,1996,0
20240912,162800,896204,1996,1996,1996,1996,0
20240912,162700,896204,1996,1996,1996,1996,0
20240912,162600,896204,1996,1996,1996,1996,0
20240912,162500,896204,1996,1996,1996,1996,0
20240912,162400,896204,1996,1996,1996,1996,0
20240912,162300,896204,1996,1996,1996,1996,0
20240912,162200,896204,1996,1996,1996,1996,0
20240912,162100,896204,1996,1996,1996,1996,0
20240912,162000,896204,1996,1996,1996,1996,0
20240912,161900,896204,1996,1996,1996,1996,0
20240912,161800,896204,1996,1996,1996,1996,0
20240912,161700,896204,1996,1996,1996,1996,0
20240912,161600,896204,1996,1996,1996,1996,0
20240912,161500,896204,1996,1996,1996,1996,0
20240912,161400,896204,1996,1996,1996,1996,0
20240912,161300,896204,1996,1996,1996,1996,0
20240912,161200,896204,1996,1996,1996,1996,0
20240912,161100,896204,1996,1996,1996,1996,0
20240912,161000,896204,1996,1996,1996,1996,80
20240912,160900,896204,1996,1996,1996,1996,0
20240912,160800,896204,1996,1996,1996,1996,0
20240912,160700,896204,1996,1996,1996,1996,0
20240912,160600,896204,1996,1996,1996,1996,0
20240912,160500,896204,1996,1996,1996,1996,0
20240912,160400,896204,1996,1996,1996,1996,0
20240912,160300,896204,1996,1996,1996,1996,0
20240912,160200,896204,1996,1996,1996,1996,0
20240912,160100,896204,1996,1996,1996,1996,0
20240912,160000,896204,1996,1996,1996,1996,0
20240912,155900,896204,1996,1996,1996,1996,0
20240912,155800,896204,1996,1996,1996,1996,0
20240912,155700,896204,1996,1996,1996,1996,0
20240912,155600,896204,1996,1996,1996,1996,0
20240912,155500,896204,1996,1996,1996,1996,0
20240912,155400,896204,1996,1996,1996,1996,0
20240912,155300,896204,1996,1996,1996,1996,0
20240912,155200,896204,1996,1996,1996,1996,0
20240912,155100,896204,1996,1996,1996,1996,0
20240912,155000,896204,1996,1996,1996,1996,0
20240912,154900,896204,1996,1996,1996,1996,0
20240912,154800,896204,1996,1996,1996,1996,0
20240912,154700,896204,1996,1996,1996,1996,0
20240912,154600,896204,1996,1996,1996,1996,0
20240912,154500,896204,1996,1996,1996,1996,0
20240912,154400,896204,1996,1996,1996,1996,0
20240912,154300,896204,1996,1996,1996,1996,0
20240912,154200,896204,1996,1996,1996,1996,0
20240912,154100,896204,1996,1996,1996,1996,0
20240912,154000,896204,1996,1996,1996,1996,80
20240912,153900,896204,1996,1996,1996,1996,0
20240912,153800,896204,1996,1996,1996,1996,0
20240912,153700,896204,1996,1996,1996,1996,0
20240912,153600,896204,1996,1996,1996,1996,0
20240912,153500,896204,1996,1996,1996,1996,0
20240912,153400,896204,1996,1996,1996,1996,0
20240912,153300,896204,1996,1996,1996,1996,0
20240912,153200,896204,1996,1996,1996,1996,0
20240912,153100,896204,1996,1996,1996,1996,0
20240912,153000,896204,1996,1996,1996,1996,0
20240912,152900,896204,1996,1996,1996,1996,0
20240912,152800,896204,1996,1996,1996,1996,0
20240912,152700,896204,1996,1996,1996,1996,0
20240912,152600,896204,1996,1996,1996,1996,0
20240912,152500,896204,1996,1996,1996,1996,0
20240912,152400,896204,1996,1996,1996,1996,0
20240912,152300,896204,1996,1996,1996,1996,0
20240912,152200,896204,1996,1996,1996,1996,0
20240912,152100,896204,1996,1996,1996,1996,0
20240912,152000,896204,1996,1996,1996,1996,0
20240912,151900,896204,1996,1996,1996,1996,0
20240912,151800,896204,1996,1996,1996,1996,0
20240912,151700,896204,1996,1996,1996,1996,0
20240912,151600,896204,1996,1996,1996,1996,0
20240912,151500,896204,1996,1996,1996,1996,0
20240912,151400,896204,1996,1996,1996,1996,0
20240912,151300,896204,1996,1996,1996,1996,80
20240912,151200,736524,1996,1996,1996,1996,0
20240912,151100,736524,1996,1996,1996,1996,0
20240912,151000,736524,1996,1996,1996,1996,0
20240912,150900,736524,1996,1996,1996,1996,0
20240912,150800,736524,1996,1996,1996,1996,0
20240912,150700,736524,1996,1996,1996,1996,0
20240912,150600,736524,1996,1996,1996,1996,0
20240912,150500,736524,1996,1996,1996,1996,80
20240912,150400,576844,1996,1996,1996,1996,0
20240912,150300,576844,1996,1996,1996,1996,0
20240912,150200,576844,1996,1996,1996,1996,0
20240912,150100,576844,1996,1996,1996,1996,0
20240912,150000,576844,1996,1996,1996,1996,0
20240912,145900,576844,1996,1996,1996,1996,0
20240912,145800,576844,1996,1996,1996,1996,0
20240912,145700,576844,1996,1996,1996,1996,0
20240912,145600,576844,1996,1996,1996,1996,0
20240912,145500,576844,1996,1996,1996,1996,0
20240912,145400,576844,1996,1996,1996,1996,0
20240912,145300,576844,1996,1996,1996,1996,0
20240912,145200,576844,1996,1996,1996,1996,0
20240912,145100,576844,1996,1996,1996,1996,0
20240912,145000,576844,1996,1996,1996,1996,0
20240912,144900,576844,1996,1996,1996,1996,0
20240912,144800,576844,1996,1996,1996,1996,0
20240912,144700,576844,1996,1996,1996,1996,0
20240912,144600,576844,1996,1996,1996,1996,0
20240912,144500,576844,1996,1996,1996,1996,0
20240912,144400,576844,1996,1996,1996,1996,0
20240912,144300,576844,1996,1996,1996,1996,0
20240912,144200,576844,1996,1996,1996,1996,0
20240912,144100,576844,1996,1996,1996,1996,0
20240912,144000,576844,1996,1996,1996,1996,0
20240912,143900,576844,1996,1996,1996,1996,0
20240912,143800,576844,1996,1996,1996,1996,0
20240912,143700,576844,1996,1996,1996,1996,0
20240912,143600,576844,1996,1996,1996,1996,0
20240912,143500,576844,1996,1996,1996,1996,0
20240912,143400,576844,1996,1996,1996,1996,0
20240912,143300,576844,1996,1996,1996,1996,0
20240912,143200,576844,1996,1996,1996,1996,0
20240912,143100,576844,1996,1996,1996,1996,0
20240912,143000,576844,1996,1996,1996,1996,0
20240912,142900,576844,1996,1996,1996,1996,0
20240912,142800,576844,1996,1996,1996,1996,0
20240912,142700,576844,1996,1996,1996,1996,0
20240912,142600,576844,1996,1996,1996,1996,0
20240912,142500,576844,1996,1996,1996,1996,0
20240912,142400,576844,1996,1996,1996,1996,0
20240912,142300,576844,1996,1996,1996,1996,0
20240912,142200,576844,1996,1996,1996,1996,0
20240912,142100,576844,1996,1996,1996,1996,0
20240912,142000,576844,1996,1996,1996,1996,0
20240912,141900,576844,1996,1996,1996,1996,0
20240912,141800,576844,1996,1996,1996,1996,0
20240912,141700,576844,1996,1996,1996,1996,0
20240912,141600,576844,1996,1996,1996,1996,101
20240912,141500,375248,1996,1996,1996,1996,98
20240912,141400,179640,1996,1996,1996,1996,0
20240912,141300,179640,1996,1996,1996,1996,0
20240912,141200,179640,1996,1996,1996,1996,0
20240912,141100,179640,1996,1996,1996,1996,0
20240912,141000,179640,1996,1996,1996,1996,0
20240912,140900,179640,1996,1996,1996,1996,0
20240912,140800,179640,1996,1996,1996,1996,0
20240912,140700,179640,1996,1996,1996,1996,0
20240912,140600,179640,1996,1996,1996,1996,0
20240912,140500,179640,1996,1996,1996,1996,0
20240912,140400,179640,1996,1996,1996,1996,0
20240912,140300,179640,1996,1996,1996,1996,0
20240912,140200,179640,1996,1996,1996,1996,0
20240912,140100,179640,1996,1996,1996,1996,0
20240912,140000,179640,1996,1996,1996,1996,0
20240912,135900,179640,1996,1996,1996,1996,0
20240912,135800,179640,1996,1996,1996,1996,0
20240912,135700,179640,1996,1996,1996,1996,0
20240912,135600,179640,1996,1996,1996,1996,0
20240912,135500,179640,1996,1996,1996,1996,0
20240912,135400,179640,1996,1996,1996,1996,0
20240912,135300,179640,1996,1996,1996,1996,0
20240912,135200,179640,1996,1996,1996,1996,0
20240912,135100,179640,1996,1996,1996,1996,0
20240912,135000,179640,1996,1996,1996,1996,0
20240912,134900,179640,1996,1996,1996,1996,0
20240912,134800,179640,1996,1996,1996,1996,0
20240912,134700,179640,1996,1996,1996,1996,0
20240912,134600,179640,1996,1996,1996,1996,0
20240912,134500,179640,1996,1996,1996,1996,0
20240912,134400,179640,1996,1996,1996,1996,0
20240912,134300,179640,1996,1996,1996,1996,0
20240912,134200,179640,1996,1996,1996,1996,0
20240912,134100,179640,1996,1996,1996,1996,0
20240912,134000,179640,1996,1996,1996,1996,0
20240912,133900,179640,1996,1996,1996,1996,0
20240912,133800,179640,1996,1996,1996,1996,0
20240912,133700,179640,1996,1996,1996,1996,0
20240912,133600,179640,1996,1996,1996,1996,0
20240912,133500,179640,1996,1996,1996,1996,0
20240912,133400,179640,1996,1996,1996,1996,0
20240912,133300,179640,1996,1996,1996,1996,0
20240912,133200,179640,1996,1996,1996,1996,0
20240912,133100,179640,1996,1996,1996,1996,0
20240912,133000,179640,1996,1996,1996,1996,0
20240912,132900,179640,1996,1996,1996,1996,0
20240912,132800,179640,1996,1996,1996,1996,0
20240912,132700,179640,1996,1996,1996,1996,0
20240912,132600,179640,1996,1996,1996,1996,0
20240912,132500,179640,1996,1996,1996,1996,0
20240912,132400,179640,1996,1996,1996,1996,0
20240912,132300,179640,1996,1996,1996,1996,0
20240912,132200,179640,1996,1996,1996,1996,0
20240912,132100,179640,1996,1996,1996,1996,0
20240912,132000,179640,1996,1996,1996,1996,0
20240912,131900,179640,1996,1996,1996,1996,0
20240912,131800,179640,1996,1996,1996,1996,0
20240912,131700,179640,1996,1996,1996,1996,0
20240912,131600,179640,1996,1996,1996,1996,0
20240912,131500,179640,1996,1996,1996,1996,0
20240912,131400,179640,1996,1996,1996,1996,0
20240912,131300,179640,1996,1996,1996,1996,0
20240912,131200,179640,1996,1996,1996,1996,0
20240912,131100,179640,1996,1996,1996,1996,0
20240912,131000,179640,1996,1996,1996,1996,0
20240912,130900,179640,1996,1996,1996,1996,0
20240912,130800,179640,1996,1996,1996,1996,0
20240912,130700,179640,1996,1996,1996,1996,0
20240912,130600,179640,1996,1996,1996,1996,0
20240912,130500,179640,1996,1996,1996,1996,0
20240912,130400,179640,1996,1996,1996,1996,0
20240912,130300,179640,1996,1996,1996,1996,0
20240912,130200,179640,1996,1996,1996,1996,0
20240912,130100,179640,1996,1996,1996,1996,0
20240912,130000,179640,1996,1996,1996,1996,0
20240912,125900,179640,1996,1996,1996,1996,0
20240912,125800,179640,1996,1996,1996,1996,0
20240912,125700,179640,1996,1996,1996,1996,0
20240912,125600,179640,1996,1996,1996,1996,0
20240912,125500,179640,1996,1996,1996,1996,0
20240912,125400,179640,1996,1996,1996,1996,0
20240912,125300,179640,1996,1996,1996,1996,0
20240912,125200,179640,1996,1996,1996,1996,0
20240912,125100,179640,1996,1996,1996,1996,0
20240912,125000,179640,1996,1996,1996,1996,0
20240912,124900,179640,1996,1996,1996,1996,0
20240912,124800,179640,1996,1996,1996,1996,0
20240912,124700,179640,1996,1996,1996,1996,0
20240912,124600,179640,1996,1996,1996,1996,0
20240912,124500,179640,1996,1996,1996,1996,0
20240912,124400,179640,1996,1996,1996,1996,0
20240912,124300,179640,1996,1996,1996,1996,0
20240912,124200,179640,1996,1996,1996,1996,0
20240912,124100,179640,1996,1996,1996,1996,0
20240912,124000,179640,1996,1996,1996,1996,0
20240912,123900,179640,1996,1996,1996,1996,0
20240912,123800,179640,1996,1996,1996,1996,0
20240912,123700,179640,1996,1996,1996,1996,0
20240912,123600,179640,1996,1996,1996,1996,0
20240912,123500,179640,1996,1996,1996,1996,0
20240912,123400,179640,1996,1996,1996,1996,0
20240912,123300,179640,1996,1996,1996,1996,0
20240912,123200,179640,1996,1996,1996,1996,0
20240912,123100,179640,1996,1996,1996,1996,0
20240912,123000,179640,1996,1996,1996,1996,0
20240912,122900,179640,1996,1996,1996,1996,0
20240912,122800,179640,1996,1996,1996,1996,0
20240912,122700,179640,1996,1996,1996,1996,0
20240912,122600,179640,1996,1996,1996,1996,0
20240912,122500,179640,1996,1996,1996,1996,0
20240912,122400,179640,1996,1996,1996,1996,0
20240912,122300,179640,1996,1996,1996,1996,0
20240912,122200,179640,1996,1996,1996,1996,0
20240912,122100,179640,1996,1996,1996,1996,0
20240912,122000,179640,1996,1996,1996,1996,0
20240912,121900,179640,1996,1996,1996,1996,0
20240912,121800,179640,1996,1996,1996,1996,0
20240912,121700,179640,1996,1996,1996,1996,0
20240912,121600,179640,1996,1996,1996,1996,0
20240912,121500,179640,1996,1996,1996,1996,0
20240912,121400,179640,1996,1996,1996,1996,0
20240912,121300,179640,1996,1996,1996,1996,0
20240912,121200,179640,1996,1996,1996,1996,0
20240912,121100,179640,1996,1996,1996,1996,0
20240912,121000,179640,1996,1996,1996,1996,0
20240912,120900,179640,1996,1996,1996,1996,0
20240912,120800,179640,1996,1996,1996,1996,0
20240912,120700,179640,1996,1996,1996,1996,0
20240912,120600,179640,1996,1996,1996,1996,0
20240912,120500,179640,1996,1996,1996,1996,0
20240912,120400,179640,1996,1996,1996,1996,0
20240912,120300,179640,1996,1996,1996,1996,0
20240912,120200,179640,1996,1996,1996,1996,0
20240912,120100,179640,1996,1996,1996,1996,0
20240912,120000,179640,1996,1996,1996,1996,0
20240912,115900,179640,1996,1996,1996,1996,0
20240912,115800,179640,1996,1996,1996,1996,0
20240912,115700,179640,1996,1996,1996,1996,0
20240912,115600,179640,1996,1996,1996,1996,0
20240912,115500,179640,1996,1996,1996,1996,0
20240912,115400,179640,1996,1996,1996,1996,0
20240912,115300,179640,1996,1996,1996,1996,0
20240912,115200,179640,1996,1996,1996,1996,0
20240912,115100,179640,1996,1996,1996,1996,0
20240912,115000,179640,1996,1996,1996,1996,0
20240912,114900,179640,1996,1996,1996,1996,0
20240912,114800,179640,1996,1996,1996,1996,0
20240912,114700,179640,1996,1996,1996,1996,0
20240912,114600,179640,1996,1996,1996,1996,0
20240912,114500,179640,1996,1996,1996,1996,0
20240912,114400,179640,1996,1996,1996,1996,0
20240912,114300,179640,1996,1996,1996,1996,0
20240912,114200,179640,1996,1996,1996,1996,0
20240912,114100,179640,1996,1996,1996,1996,0
20240912,114000,179640,1996,1996,1996,1996,0
20240912,113900,179640,1996,1996,1996,1996,0
20240912,113800,179640,1996,1996,1996,1996,0
20240912,113700,179640,1996,1996,1996,1996,0
20240912,113600,179640,1996,1996,1996,1996,0
20240912,113500,179640,1996,1996,1996,1996,0
20240912,113400,179640,1996,1996,1996,1996,0
20240912,113300,179640,1996,1996,1996,1996,0
20240912,113200,179640,1996,1996,1996,1996,0
20240912,113100,179640,1996,1996,1996,1996,0
20240912,113000,179640,1996,1996,1996,1996,0
20240912,112900,179640,1996,1996,1996,1996,0
20240912,112800,179640,1996,1996,1996,1996,0
20240912,112700,179640,1996,1996,1996,1996,0
20240912,112600,179640,1996,1996,1996,1996,0
20240912,112500,179640,1996,1996,1996,1996,0
20240912,112400,179640,1996,1996,1996,1996,0
20240912,112300,179640,1996,1996,1996,1996,0
20240912,112200,179640,1996,1996,1996,1996,0
20240912,112100,179640,1996,1996,1996,1996,0
20240912,112000,179640,1996,1996,1996,1996,0
20240912,111900,179640,1996,1996,1996,1996,0
20240912,111800,179640,1996,1996,1996,1996,0
20240912,111700,179640,1996,1996,1996,1996,0
20240912,111600,179640,1996,1996,1996,1996,0
20240912,111500,179640,1996,1996,1996,1996,0
20240912,111400,179640,1996,1996,1996,1996,0
20240912,111300,179640,1996,1996,1996,1996,0
20240912,111200,179640,1996,1996,1996,1996,0
20240912,111100,179640,1996,1996,1996,1996,0
20240912,111000,179640,1996,1996,1996,1996,0
20240912,110900,179640,1996,1996,1996,1996,0
20240912,110800,179640,1996,1996,1996,1996,0
20240912,110700,179640,1996,1996,1996,1996,0
20240912,110600,179640,1996,1996,1996,1996,0
20240912,110500,179640,1996,1996,1996,1996,0
20240912,110400,179640,1996,1996,1996,1996,0
20240912,110300,179640,1996,1996,1996,1996,0
20240912,110200,179640,1996,1996,1996,1996,0
20240912,110100,179640,1996,1996,1996,1996,0
20240912,110000,179640,1996,1996,1996,1996,0
20240912,105900,179640,1996,1996,1996,1996,0
20240912,105800,179640,1996,1996,1996,1996,0
20240912,105700,179640,1996,1996,1996,1996,0
20240912,105600,179640,1996,1996,1996,1996,0
20240912,105500,179640,1996,1996,1996,1996,0
20240912,105400,179640,1996,1996,1996,1996,0
20240912,105300,179640,1996,1996,1996,1996,0
20240912,105200,179640,1996,1996,1996,1996,0
20240912,105100,179640,1996,1996,1996,1996,0
20240912,105000,179640,1996,1996,1996,1996,0
20240912,104900,179640,1996,1996,1996,1996,0
20240912,104800,179640,1996,1996,1996,1996,0
20240912,104700,179640,1996,1996,1996,1996,0
20240912,104600,179640,1996,1996,1996,1996,0
20240912,104500,179640,1996,1996,1996,1996,0
20240912,104400,179640,1996,1996,1996,1996,0
20240912,104300,179640,1996,1996,1996,1996,0
20240912,104200,179640,1996,1996,1996,1996,0
20240912,104100,179640,1996,1996,1996,1996,0
20240912,104000,179640,1996,1996,1996,1996,0
20240912,103900,179640,1996,1996,1996,1996,0
20240912,103800,179640,1996,1996,1996,1996,0
20240912,103700,179640,1996,1996,1996,1996,0
20240912,103600,179640,1996,1996,1996,1996,0
20240912,103500,179640,1996,1996,1996,1996,0
20240912,103400,179640,1996,1996,1996,1996,0
20240912,103300,179640,1996,1996,1996,1996,0
20240912,103200,179640,1996,1996,1996,1996,0
20240912,103100,179640,1996,1996,1996,1996,0
20240912,103000,179640,1996,1996,1996,1996,0
20240912,102900,179640,1996,1996,1996,1996,0
20240912,102800,179640,1996,1996,1996,1996,0
20240912,102700,179640,1996,1996,1996,1996,0
20240912,102600,179640,1996,1996,1996,1996,0
20240912,102500,179640,1996,1996,1996,1996,0
20240912,102400,179640,1996,1996,1996,1996,0
20240912,102300,179640,1996,1996,1996,1996,0
20240912,102200,179640,1996,1996,1996,1996,0
20240912,102100,179640,1996,1996,1996,1996,0
20240912,102000,179640,1996,1996,1996,1996,0
20240912,101900,179640,1996,1996,1996,1996,0
20240912,101800,179640,1996,1996,1996,1996,0
20240912,101700,179640,1996,1996,1996,1996,0
20240912,101600,179640,1996,1996,1996,1996,0
20240912,101500,179640,1996,1996,1996,1996,0
20240912,101400,179640,1996,1996,1996,1996,0
20240912,101300,179640,1996,1996,1996,1996,0
20240912,101200,179640,1996,1996,1996,1996,0
20240912,101100,179640,1996,1996,1996,1996,0
20240912,101000,179640,1996,1996,1996,1996,0
20240912,100900,179640,1996,1996,1996,1996,0
20240912,100800,179640,1996,1996,1996,1996,0
20240912,100700,179640,1996,1996,1996,1996,0
20240912,100600,179640,1996,1996,1996,1996,0
20240912,100500,179640,1996,1996,1996,1996,0
20240912,100400,179640,1996,1996,1996,1996,0
20240912,100300,179640,1996,1996,1996,1996,0
20240912,100200,179640,1996,1996,1996,1996,0
20240912,100100,179640,1996,1996,1996,1996,0
20240912,100000,179640,1996,1996,1996,1996,0
20240912,095900,179640,1996,1996,1996,1996,0
20240912,095800,179640,1996,1996,1996,1996,0
20240912,095700,179640,1996,1996,1996,1996,0
20240912,095600,179640,1996,1996,1996,1996,0
20240912,095500,179640,1996,1996,1996,1996,0
20240912,095400,179640,1996,1996,1996,1996,0
20240912,095300,179640,1996,1996,1996,1996,0
20240912,095200,179640,1996,1996,1996,1996,0
20240912,095100,179640,1996,1996,1996,1996,0
20240912,095000,179640,1996,1996,1996,1996,0
20240912,094900,179640,1996,1996,1996,1996,0
20240912,094800,179640,1996,1996,1996,1996,0
20240912,094700,179640,1996,1996,1996,1996,0
20240912,094600,179640,1996,1996,1996,1996,0
20240912,094500,179640,1996,1996,1996,1996,0
20240912,094400,179640,1996,1996,1996,1996,0
20240912,094300,179640,1996,1996,1996,1996,0
20240912,094200,179640,1996,1996,1996,1996,0
20240912,094100,179640,1996,1996,1996,1996,0
20240912,094000,179640,1996,1996,1996,1996,0
20240912,093900,179640,1996,1996,1996,1996,90
20240912,093800,0,1996,1996,1996,1996,0
20240912,093700,0,1996,1996,1996,1996,0
20240912,093600,0,1996,1996,1996,1996,0
20240912,093500,0,1996,1996,1996,1996,0
20240912,093400,0,1996,1996,1996,1996,0
20240912,093300,0,1996,1996,1996,1996,0
20240912,093200,0,1996,1996,1996,1996,0
20240912,093100,0,1996,1996,1996,1996,0
20240912,093000,0,1996,1996,1996,1996,0
20240912,092900,0,1996,1996,1996,1996,0
20240912,092800,0,1996,1996,1996,1996,0
20240912,092700,0,1996,1996,1996,1996,0
20240912,092600,0,1996,1996,1996,1996,0
20240912,092500,0,1996,1996,1996,1996,0
20240912,092400,0,1996,1996,1996,1996,0
20240912,092300,0,1996,1996,1996,1996,0
20240912,092200,0,1996,1996,1996,1996,0
20240912,092100,0,1996,1996,1996,1996,0
20240912,092000,0,1996,1996,1996,1996,0
20240912,091900,0,1996,1996,1996,1996,0
20240912,091800,0,1996,1996,1996,1996,0
20240912,091700,0,1996,1996,1996,1996,0
20240912,091600,0,1996,1996,1996,1996,0
20240912,091500,0,1996,1996,1996,1996,0
20240912,091400,0,1996,1996,1996,1996,0
20240912,091300,0,1996,1996,1996,1996,0
20240912,091200,0,1996,1996,1996,1996,0
20240912,091100,0,1996,1996,1996,1996,0
20240912,091000,0,1996,1996,1996,1996,0
20240912,090900,0,1996,1996,1996,1996,0
20240912,090800,0,1996,1996,1996,1996,0
20240912,090700,0,1996,1996,1996,1996,0
20240912,090600,0,1996,1996,1996,1996,0
20240912,090500,0,1996,1996,1996,1996,0
20240912,090400,0,1996,1996,1996,1996,0
20240912,090300,0,1996,1996,1996,1996,0
20240912,090200,0,1996,1996,1996,1996,0
20240912,090100,0,1996,1996,1996,1996,0
20240912,090000,0,1996,1996,1996,1996,0