KissMeData/089530/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195700,0,600,600,600,600,0
20240621,195600,0,600,600,600,600,0
20240621,195500,0,600,600,600,600,0
20240621,195400,0,600,600,600,600,0
20240621,195300,0,600,600,600,600,0
20240621,195200,0,600,600,600,600,0
20240621,195100,0,600,600,600,600,0
20240621,195000,0,600,600,600,600,0
20240621,194900,0,600,600,600,600,0
20240621,194800,0,600,600,600,600,0
20240621,194700,0,600,600,600,600,0
20240621,194600,0,600,600,600,600,0
20240621,194500,0,600,600,600,600,0
20240621,194400,0,600,600,600,600,0
20240621,194300,0,600,600,600,600,0
20240621,194200,0,600,600,600,600,0
20240621,194100,0,600,600,600,600,0
20240621,194000,0,600,600,600,600,0
20240621,193900,0,600,600,600,600,0
20240621,193800,0,600,600,600,600,0
20240621,193700,0,600,600,600,600,0
20240621,193600,0,600,600,600,600,0
20240621,193500,0,600,600,600,600,0
20240621,193400,0,600,600,600,600,0
20240621,193300,0,600,600,600,600,0
20240621,193200,0,600,600,600,600,0
20240621,193100,0,600,600,600,600,0
20240621,193000,0,600,600,600,600,0
20240621,192900,0,600,600,600,600,0
20240621,192800,0,600,600,600,600,0
20240621,192700,0,600,600,600,600,0
20240621,192600,0,600,600,600,600,0
20240621,192500,0,600,600,600,600,0
20240621,192400,0,600,600,600,600,0
20240621,192300,0,600,600,600,600,0
20240621,192200,0,600,600,600,600,0
20240621,192100,0,600,600,600,600,0
20240621,192000,0,600,600,600,600,0
20240621,191900,0,600,600,600,600,0
20240621,191800,0,600,600,600,600,0
20240621,191700,0,600,600,600,600,0
20240621,191600,0,600,600,600,600,0
20240621,191500,0,600,600,600,600,0
20240621,191400,0,600,600,600,600,0
20240621,191300,0,600,600,600,600,0
20240621,191200,0,600,600,600,600,0
20240621,191100,0,600,600,600,600,0
20240621,191000,0,600,600,600,600,0
20240621,190900,0,600,600,600,600,0
20240621,190800,0,600,600,600,600,0
20240621,190700,0,600,600,600,600,0
20240621,190600,0,600,600,600,600,0
20240621,190500,0,600,600,600,600,0
20240621,190400,0,600,600,600,600,0
20240621,190300,0,600,600,600,600,0
20240621,190200,0,600,600,600,600,0
20240621,190100,0,600,600,600,600,0
20240621,190000,0,600,600,600,600,0
20240621,185900,0,600,600,600,600,0
20240621,185800,0,600,600,600,600,0
20240621,185700,0,600,600,600,600,0
20240621,185600,0,600,600,600,600,0
20240621,185500,0,600,600,600,600,0
20240621,185400,0,600,600,600,600,0
20240621,185300,0,600,600,600,600,0
20240621,185200,0,600,600,600,600,0
20240621,185100,0,600,600,600,600,0
20240621,185000,0,600,600,600,600,0
20240621,184900,0,600,600,600,600,0
20240621,184800,0,600,600,600,600,0
20240621,184700,0,600,600,600,600,0
20240621,184600,0,600,600,600,600,0
20240621,184500,0,600,600,600,600,0
20240621,184400,0,600,600,600,600,0
20240621,184300,0,600,600,600,600,0
20240621,184200,0,600,600,600,600,0
20240621,184100,0,600,600,600,600,0
20240621,184000,0,600,600,600,600,0
20240621,183900,0,600,600,600,600,0
20240621,183800,0,600,600,600,600,0
20240621,183700,0,600,600,600,600,0
20240621,183600,0,600,600,600,600,0
20240621,183500,0,600,600,600,600,0
20240621,183400,0,600,600,600,600,0
20240621,183300,0,600,600,600,600,0
20240621,183200,0,600,600,600,600,0
20240621,183100,0,600,600,600,600,0
20240621,183000,0,600,600,600,600,0
20240621,182900,0,600,600,600,600,0
20240621,182800,0,600,600,600,600,0
20240621,182700,0,600,600,600,600,0
20240621,182600,0,600,600,600,600,0
20240621,182500,0,600,600,600,600,0
20240621,182400,0,600,600,600,600,0
20240621,182300,0,600,600,600,600,0
20240621,182200,0,600,600,600,600,0
20240621,182100,0,600,600,600,600,0
20240621,182000,0,600,600,600,600,0
20240621,181900,0,600,600,600,600,0
20240621,181800,0,600,600,600,600,0
20240621,181700,0,600,600,600,600,0
20240621,181600,0,600,600,600,600,0
20240621,181500,0,600,600,600,600,0
20240621,181400,0,600,600,600,600,0
20240621,181300,0,600,600,600,600,0
20240621,181200,0,600,600,600,600,0
20240621,181100,0,600,600,600,600,0
20240621,181000,0,600,600,600,600,0
20240621,180900,0,600,600,600,600,0
20240621,180800,0,600,600,600,600,0
20240621,180700,0,600,600,600,600,0
20240621,180600,0,600,600,600,600,0
20240621,180500,0,600,600,600,600,0
20240621,180400,0,600,600,600,600,0
20240621,180300,0,600,600,600,600,0
20240621,180200,0,600,600,600,600,0
20240621,180100,0,600,600,600,600,0
20240621,180000,0,600,600,600,600,0
20240621,175900,0,600,600,600,600,0
20240621,175800,0,600,600,600,600,0
20240621,175700,0,600,600,600,600,0
20240621,175600,0,600,600,600,600,0
20240621,175500,0,600,600,600,600,0
20240621,175400,0,600,600,600,600,0
20240621,175300,0,600,600,600,600,0
20240621,175200,0,600,600,600,600,0
20240621,175100,0,600,600,600,600,0
20240621,175000,0,600,600,600,600,0
20240621,174900,0,600,600,600,600,0
20240621,174800,0,600,600,600,600,0
20240621,174700,0,600,600,600,600,0
20240621,174600,0,600,600,600,600,0
20240621,174500,0,600,600,600,600,0
20240621,174400,0,600,600,600,600,0
20240621,174300,0,600,600,600,600,0
20240621,174200,0,600,600,600,600,0
20240621,174100,0,600,600,600,600,0
20240621,174000,0,600,600,600,600,0
20240621,173900,0,600,600,600,600,0
20240621,173800,0,600,600,600,600,0
20240621,173700,0,600,600,600,600,0
20240621,173600,0,600,600,600,600,0
20240621,173500,0,600,600,600,600,0
20240621,173400,0,600,600,600,600,0
20240621,173300,0,600,600,600,600,0
20240621,173200,0,600,600,600,600,0
20240621,173100,0,600,600,600,600,0
20240621,173000,0,600,600,600,600,0
20240621,172900,0,600,600,600,600,0
20240621,172800,0,600,600,600,600,0
20240621,172700,0,600,600,600,600,0
20240621,172600,0,600,600,600,600,0
20240621,172500,0,600,600,600,600,0
20240621,172400,0,600,600,600,600,0
20240621,172300,0,600,600,600,600,0
20240621,172200,0,600,600,600,600,0
20240621,172100,0,600,600,600,600,0
20240621,172000,0,600,600,600,600,0
20240621,171900,0,600,600,600,600,0
20240621,171800,0,600,600,600,600,0
20240621,171700,0,600,600,600,600,0
20240621,171600,0,600,600,600,600,0
20240621,171500,0,600,600,600,600,0
20240621,171400,0,600,600,600,600,0
20240621,171300,0,600,600,600,600,0
20240621,171200,0,600,600,600,600,0
20240621,171100,0,600,600,600,600,0
20240621,171000,0,600,600,600,600,0
20240621,170900,0,600,600,600,600,0
20240621,170800,0,600,600,600,600,0
20240621,170700,0,600,600,600,600,0
20240621,170600,0,600,600,600,600,0
20240621,170500,0,600,600,600,600,0
20240621,170400,0,600,600,600,600,0
20240621,170300,0,600,600,600,600,0
20240621,170200,0,600,600,600,600,0
20240621,170100,0,600,600,600,600,0
20240621,170000,0,600,600,600,600,0
20240621,165900,0,600,600,600,600,0
20240621,165800,0,600,600,600,600,0
20240621,165700,0,600,600,600,600,0
20240621,165600,0,600,600,600,600,0
20240621,165500,0,600,600,600,600,0
20240621,165400,0,600,600,600,600,0
20240621,165300,0,600,600,600,600,0
20240621,165200,0,600,600,600,600,0
20240621,165100,0,600,600,600,600,0
20240621,165000,0,600,600,600,600,0
20240621,164900,0,600,600,600,600,0
20240621,164800,0,600,600,600,600,0
20240621,164700,0,600,600,600,600,0
20240621,164600,0,600,600,600,600,0
20240621,164500,0,600,600,600,600,0
20240621,164400,0,600,600,600,600,0
20240621,164300,0,600,600,600,600,0
20240621,164200,0,600,600,600,600,0
20240621,164100,0,600,600,600,600,0
20240621,164000,0,600,600,600,600,0
20240621,163900,0,600,600,600,600,0
20240621,163800,0,600,600,600,600,0
20240621,163700,0,600,600,600,600,0
20240621,163600,0,600,600,600,600,0
20240621,163500,0,600,600,600,600,0
20240621,163400,0,600,600,600,600,0
20240621,163300,0,600,600,600,600,0
20240621,163200,0,600,600,600,600,0
20240621,163100,0,600,600,600,600,0
20240621,163000,0,600,600,600,600,0
20240621,162900,0,600,600,600,600,0
20240621,162800,0,600,600,600,600,0
20240621,162700,0,600,600,600,600,0
20240621,162600,0,600,600,600,600,0
20240621,162500,0,600,600,600,600,0
20240621,162400,0,600,600,600,600,0
20240621,162300,0,600,600,600,600,0
20240621,162200,0,600,600,600,600,0
20240621,162100,0,600,600,600,600,0
20240621,162000,0,600,600,600,600,0
20240621,161900,0,600,600,600,600,0
20240621,161800,0,600,600,600,600,0
20240621,161700,0,600,600,600,600,0
20240621,161600,0,600,600,600,600,0
20240621,161500,0,600,600,600,600,0
20240621,161400,0,600,600,600,600,0
20240621,161300,0,600,600,600,600,0
20240621,161200,0,600,600,600,600,0
20240621,161100,0,600,600,600,600,0
20240621,161000,0,600,600,600,600,0
20240621,160900,0,600,600,600,600,0
20240621,160800,0,600,600,600,600,0
20240621,160700,0,600,600,600,600,0
20240621,160600,0,600,600,600,600,0
20240621,160500,0,600,600,600,600,0
20240621,160400,0,600,600,600,600,0
20240621,160300,0,600,600,600,600,0
20240621,160200,0,600,600,600,600,0
20240621,160100,0,600,600,600,600,0
20240621,160000,0,600,600,600,600,0
20240621,155900,0,600,600,600,600,0
20240621,155800,0,600,600,600,600,0
20240621,155700,0,600,600,600,600,0
20240621,155600,0,600,600,600,600,0
20240621,155500,0,600,600,600,600,0
20240621,155400,0,600,600,600,600,0
20240621,155300,0,600,600,600,600,0
20240621,155200,0,600,600,600,600,0
20240621,155100,0,600,600,600,600,0
20240621,155000,0,600,600,600,600,0
20240621,154900,0,600,600,600,600,0
20240621,154800,0,600,600,600,600,0
20240621,154700,0,600,600,600,600,0
20240621,154600,0,600,600,600,600,0
20240621,154500,0,600,600,600,600,0
20240621,154400,0,600,600,600,600,0
20240621,154300,0,600,600,600,600,0
20240621,154200,0,600,600,600,600,0
20240621,154100,0,600,600,600,600,0
20240621,154000,0,600,600,600,600,0
20240621,153900,0,600,600,600,600,0
20240621,153800,0,600,600,600,600,0
20240621,153700,0,600,600,600,600,0
20240621,153600,0,600,600,600,600,0
20240621,153500,0,600,600,600,600,0
20240621,153400,0,600,600,600,600,0
20240621,153300,0,600,600,600,600,0
20240621,153200,0,600,600,600,600,0
20240621,153100,0,600,600,600,600,0
20240621,153000,0,600,600,600,600,0
20240621,152900,0,600,600,600,600,0
20240621,152800,0,600,600,600,600,0
20240621,152700,0,600,600,600,600,0
20240621,152600,0,600,600,600,600,0
20240621,152500,0,600,600,600,600,0
20240621,152400,0,600,600,600,600,0
20240621,152300,0,600,600,600,600,0
20240621,152200,0,600,600,600,600,0
20240621,152100,0,600,600,600,600,0
20240621,152000,0,600,600,600,600,0
20240621,151900,0,600,600,600,600,0
20240621,151800,0,600,600,600,600,0
20240621,151700,0,600,600,600,600,0
20240621,151600,0,600,600,600,600,0
20240621,151500,0,600,600,600,600,0
20240621,151400,0,600,600,600,600,0
20240621,151300,0,600,600,600,600,0
20240621,151200,0,600,600,600,600,0
20240621,151100,0,600,600,600,600,0
20240621,151000,0,600,600,600,600,0
20240621,150900,0,600,600,600,600,0
20240621,150800,0,600,600,600,600,0
20240621,150700,0,600,600,600,600,0
20240621,150600,0,600,600,600,600,0
20240621,150500,0,600,600,600,600,0
20240621,150400,0,600,600,600,600,0
20240621,150300,0,600,600,600,600,0
20240621,150200,0,600,600,600,600,0
20240621,150100,0,600,600,600,600,0
20240621,150000,0,600,600,600,600,0
20240621,145900,0,600,600,600,600,0
20240621,145800,0,600,600,600,600,0
20240621,145700,0,600,600,600,600,0
20240621,145600,0,600,600,600,600,0
20240621,145500,0,600,600,600,600,0
20240621,145400,0,600,600,600,600,0
20240621,145300,0,600,600,600,600,0
20240621,145200,0,600,600,600,600,0
20240621,145100,0,600,600,600,600,0
20240621,145000,0,600,600,600,600,0
20240621,144900,0,600,600,600,600,0
20240621,144800,0,600,600,600,600,0
20240621,144700,0,600,600,600,600,0
20240621,144600,0,600,600,600,600,0
20240621,144500,0,600,600,600,600,0
20240621,144400,0,600,600,600,600,0
20240621,144300,0,600,600,600,600,0
20240621,144200,0,600,600,600,600,0
20240621,144100,0,600,600,600,600,0
20240621,144000,0,600,600,600,600,0
20240621,143900,0,600,600,600,600,0
20240621,143800,0,600,600,600,600,0
20240621,143700,0,600,600,600,600,0
20240621,143600,0,600,600,600,600,0
20240621,143500,0,600,600,600,600,0
20240621,143400,0,600,600,600,600,0
20240621,143300,0,600,600,600,600,0
20240621,143200,0,600,600,600,600,0
20240621,143100,0,600,600,600,600,0
20240621,143000,0,600,600,600,600,0
20240621,142900,0,600,600,600,600,0
20240621,142800,0,600,600,600,600,0
20240621,142700,0,600,600,600,600,0
20240621,142600,0,600,600,600,600,0
20240621,142500,0,600,600,600,600,0
20240621,142400,0,600,600,600,600,0
20240621,142300,0,600,600,600,600,0
20240621,142200,0,600,600,600,600,0
20240621,142100,0,600,600,600,600,0
20240621,142000,0,600,600,600,600,0
20240621,141900,0,600,600,600,600,0
20240621,141800,0,600,600,600,600,0
20240621,141700,0,600,600,600,600,0
20240621,141600,0,600,600,600,600,0
20240621,141500,0,600,600,600,600,0
20240621,141400,0,600,600,600,600,0
20240621,141300,0,600,600,600,600,0
20240621,141200,0,600,600,600,600,0
20240621,141100,0,600,600,600,600,0
20240621,141000,0,600,600,600,600,0
20240621,140900,0,600,600,600,600,0
20240621,140800,0,600,600,600,600,0
20240621,140700,0,600,600,600,600,0
20240621,140600,0,600,600,600,600,0
20240621,140500,0,600,600,600,600,0
20240621,140400,0,600,600,600,600,0
20240621,140300,0,600,600,600,600,0
20240621,140200,0,600,600,600,600,0
20240621,140100,0,600,600,600,600,0
20240621,140000,0,600,600,600,600,0
20240621,135900,0,600,600,600,600,0
20240621,135800,0,600,600,600,600,0
20240621,135700,0,600,600,600,600,0
20240621,135600,0,600,600,600,600,0
20240621,135500,0,600,600,600,600,0
20240621,135400,0,600,600,600,600,0
20240621,135300,0,600,600,600,600,0
20240621,135200,0,600,600,600,600,0
20240621,135100,0,600,600,600,600,0
20240621,135000,0,600,600,600,600,0
20240621,134900,0,600,600,600,600,0
20240621,134800,0,600,600,600,600,0
20240621,134700,0,600,600,600,600,0
20240621,134600,0,600,600,600,600,0
20240621,134500,0,600,600,600,600,0
20240621,134400,0,600,600,600,600,0
20240621,134300,0,600,600,600,600,0
20240621,134200,0,600,600,600,600,0
20240621,134100,0,600,600,600,600,0
20240621,134000,0,600,600,600,600,0
20240621,133900,0,600,600,600,600,0
20240621,133800,0,600,600,600,600,0
20240621,133700,0,600,600,600,600,0
20240621,133600,0,600,600,600,600,0
20240621,133500,0,600,600,600,600,0
20240621,133400,0,600,600,600,600,0
20240621,133300,0,600,600,600,600,0
20240621,133200,0,600,600,600,600,0
20240621,133100,0,600,600,600,600,0
20240621,133000,0,600,600,600,600,0
20240621,132900,0,600,600,600,600,0
20240621,132800,0,600,600,600,600,0
20240621,132700,0,600,600,600,600,0
20240621,132600,0,600,600,600,600,0
20240621,132500,0,600,600,600,600,0
20240621,132400,0,600,600,600,600,0
20240621,132300,0,600,600,600,600,0
20240621,132200,0,600,600,600,600,0
20240621,132100,0,600,600,600,600,0
20240621,132000,0,600,600,600,600,0
20240621,131900,0,600,600,600,600,0
20240621,131800,0,600,600,600,600,0
20240621,131700,0,600,600,600,600,0
20240621,131600,0,600,600,600,600,0
20240621,131500,0,600,600,600,600,0
20240621,131400,0,600,600,600,600,0
20240621,131300,0,600,600,600,600,0
20240621,131200,0,600,600,600,600,0
20240621,131100,0,600,600,600,600,0
20240621,131000,0,600,600,600,600,0
20240621,130900,0,600,600,600,600,0
20240621,130800,0,600,600,600,600,0
20240621,130700,0,600,600,600,600,0
20240621,130600,0,600,600,600,600,0
20240621,130500,0,600,600,600,600,0
20240621,130400,0,600,600,600,600,0
20240621,130300,0,600,600,600,600,0
20240621,130200,0,600,600,600,600,0
20240621,130100,0,600,600,600,600,0
20240621,130000,0,600,600,600,600,0
20240621,125900,0,600,600,600,600,0
20240621,125800,0,600,600,600,600,0
20240621,125700,0,600,600,600,600,0
20240621,125600,0,600,600,600,600,0
20240621,125500,0,600,600,600,600,0
20240621,125400,0,600,600,600,600,0
20240621,125300,0,600,600,600,600,0
20240621,125200,0,600,600,600,600,0
20240621,125100,0,600,600,600,600,0
20240621,125000,0,600,600,600,600,0
20240621,124900,0,600,600,600,600,0
20240621,124800,0,600,600,600,600,0
20240621,124700,0,600,600,600,600,0
20240621,124600,0,600,600,600,600,0
20240621,124500,0,600,600,600,600,0
20240621,124400,0,600,600,600,600,0
20240621,124300,0,600,600,600,600,0
20240621,124200,0,600,600,600,600,0
20240621,124100,0,600,600,600,600,0
20240621,124000,0,600,600,600,600,0
20240621,123900,0,600,600,600,600,0
20240621,123800,0,600,600,600,600,0
20240621,123700,0,600,600,600,600,0
20240621,123600,0,600,600,600,600,0
20240621,123500,0,600,600,600,600,0
20240621,123400,0,600,600,600,600,0
20240621,123300,0,600,600,600,600,0
20240621,123200,0,600,600,600,600,0
20240621,123100,0,600,600,600,600,0
20240621,123000,0,600,600,600,600,0
20240621,122900,0,600,600,600,600,0
20240621,122800,0,600,600,600,600,0
20240621,122700,0,600,600,600,600,0
20240621,122600,0,600,600,600,600,0
20240621,122500,0,600,600,600,600,0
20240621,122400,0,600,600,600,600,0
20240621,122300,0,600,600,600,600,0
20240621,122200,0,600,600,600,600,0
20240621,122100,0,600,600,600,600,0
20240621,122000,0,600,600,600,600,0
20240621,121900,0,600,600,600,600,0
20240621,121800,0,600,600,600,600,0
20240621,121700,0,600,600,600,600,0
20240621,121600,0,600,600,600,600,0
20240621,121500,0,600,600,600,600,0
20240621,121400,0,600,600,600,600,0
20240621,121300,0,600,600,600,600,0
20240621,121200,0,600,600,600,600,0
20240621,121100,0,600,600,600,600,0
20240621,121000,0,600,600,600,600,0
20240621,120900,0,600,600,600,600,0
20240621,120800,0,600,600,600,600,0
20240621,120700,0,600,600,600,600,0
20240621,120600,0,600,600,600,600,0
20240621,120500,0,600,600,600,600,0
20240621,120400,0,600,600,600,600,0
20240621,120300,0,600,600,600,600,0
20240621,120200,0,600,600,600,600,0
20240621,120100,0,600,600,600,600,0
20240621,120000,0,600,600,600,600,0
20240621,115900,0,600,600,600,600,0
20240621,115800,0,600,600,600,600,0
20240621,115700,0,600,600,600,600,0
20240621,115600,0,600,600,600,600,0
20240621,115500,0,600,600,600,600,0
20240621,115400,0,600,600,600,600,0
20240621,115300,0,600,600,600,600,0
20240621,115200,0,600,600,600,600,0
20240621,115100,0,600,600,600,600,0
20240621,115000,0,600,600,600,600,0
20240621,114900,0,600,600,600,600,0
20240621,114800,0,600,600,600,600,0
20240621,114700,0,600,600,600,600,0
20240621,114600,0,600,600,600,600,0
20240621,114500,0,600,600,600,600,0
20240621,114400,0,600,600,600,600,0
20240621,114300,0,600,600,600,600,0
20240621,114200,0,600,600,600,600,0
20240621,114100,0,600,600,600,600,0
20240621,114000,0,600,600,600,600,0
20240621,113900,0,600,600,600,600,0
20240621,113800,0,600,600,600,600,0
20240621,113700,0,600,600,600,600,0
20240621,113600,0,600,600,600,600,0
20240621,113500,0,600,600,600,600,0
20240621,113400,0,600,600,600,600,0
20240621,113300,0,600,600,600,600,0
20240621,113200,0,600,600,600,600,0
20240621,113100,0,600,600,600,600,0
20240621,113000,0,600,600,600,600,0
20240621,112900,0,600,600,600,600,0
20240621,112800,0,600,600,600,600,0
20240621,112700,0,600,600,600,600,0
20240621,112600,0,600,600,600,600,0
20240621,112500,0,600,600,600,600,0
20240621,112400,0,600,600,600,600,0
20240621,112300,0,600,600,600,600,0
20240621,112200,0,600,600,600,600,0
20240621,112100,0,600,600,600,600,0
20240621,112000,0,600,600,600,600,0
20240621,111900,0,600,600,600,600,0
20240621,111800,0,600,600,600,600,0
20240621,111700,0,600,600,600,600,0
20240621,111600,0,600,600,600,600,0
20240621,111500,0,600,600,600,600,0
20240621,111400,0,600,600,600,600,0
20240621,111300,0,600,600,600,600,0
20240621,111200,0,600,600,600,600,0
20240621,111100,0,600,600,600,600,0
20240621,111000,0,600,600,600,600,0
20240621,110900,0,600,600,600,600,0
20240621,110800,0,600,600,600,600,0
20240621,110700,0,600,600,600,600,0
20240621,110600,0,600,600,600,600,0
20240621,110500,0,600,600,600,600,0
20240621,110400,0,600,600,600,600,0
20240621,110300,0,600,600,600,600,0
20240621,110200,0,600,600,600,600,0
20240621,110100,0,600,600,600,600,0
20240621,110000,0,600,600,600,600,0
20240621,105900,0,600,600,600,600,0
20240621,105800,0,600,600,600,600,0
20240621,105700,0,600,600,600,600,0
20240621,105600,0,600,600,600,600,0
20240621,105500,0,600,600,600,600,0
20240621,105400,0,600,600,600,600,0
20240621,105300,0,600,600,600,600,0
20240621,105200,0,600,600,600,600,0
20240621,105100,0,600,600,600,600,0
20240621,105000,0,600,600,600,600,0
20240621,104900,0,600,600,600,600,0
20240621,104800,0,600,600,600,600,0
20240621,104700,0,600,600,600,600,0
20240621,104600,0,600,600,600,600,0
20240621,104500,0,600,600,600,600,0
20240621,104400,0,600,600,600,600,0
20240621,104300,0,600,600,600,600,0
20240621,104200,0,600,600,600,600,0
20240621,104100,0,600,600,600,600,0
20240621,104000,0,600,600,600,600,0
20240621,103900,0,600,600,600,600,0
20240621,103800,0,600,600,600,600,0
20240621,103700,0,600,600,600,600,0
20240621,103600,0,600,600,600,600,0
20240621,103500,0,600,600,600,600,0
20240621,103400,0,600,600,600,600,0
20240621,103300,0,600,600,600,600,0
20240621,103200,0,600,600,600,600,0
20240621,103100,0,600,600,600,600,0
20240621,103000,0,600,600,600,600,0
20240621,102900,0,600,600,600,600,0
20240621,102800,0,600,600,600,600,0
20240621,102700,0,600,600,600,600,0
20240621,102600,0,600,600,600,600,0
20240621,102500,0,600,600,600,600,0
20240621,102400,0,600,600,600,600,0
20240621,102300,0,600,600,600,600,0
20240621,102200,0,600,600,600,600,0
20240621,102100,0,600,600,600,600,0
20240621,102000,0,600,600,600,600,0
20240621,101900,0,600,600,600,600,0
20240621,101800,0,600,600,600,600,0
20240621,101700,0,600,600,600,600,0
20240621,101600,0,600,600,600,600,0
20240621,101500,0,600,600,600,600,0
20240621,101400,0,600,600,600,600,0
20240621,101300,0,600,600,600,600,0
20240621,101200,0,600,600,600,600,0
20240621,101100,0,600,600,600,600,0
20240621,101000,0,600,600,600,600,0
20240621,100900,0,600,600,600,600,0
20240621,100800,0,600,600,600,600,0
20240621,100700,0,600,600,600,600,0
20240621,100600,0,600,600,600,600,0
20240621,100500,0,600,600,600,600,0
20240621,100400,0,600,600,600,600,0
20240621,100300,0,600,600,600,600,0
20240621,100200,0,600,600,600,600,0
20240621,100100,0,600,600,600,600,0
20240621,100000,0,600,600,600,600,0
20240621,095900,0,600,600,600,600,0
20240621,095800,0,600,600,600,600,0
20240621,095700,0,600,600,600,600,0
20240621,095600,0,600,600,600,600,0
20240621,095500,0,600,600,600,600,0
20240621,095400,0,600,600,600,600,0
20240621,095300,0,600,600,600,600,0
20240621,095200,0,600,600,600,600,0
20240621,095100,0,600,600,600,600,0
20240621,095000,0,600,600,600,600,0
20240621,094900,0,600,600,600,600,0
20240621,094800,0,600,600,600,600,0
20240621,094700,0,600,600,600,600,0
20240621,094600,0,600,600,600,600,0
20240621,094500,0,600,600,600,600,0
20240621,094400,0,600,600,600,600,0
20240621,094300,0,600,600,600,600,0
20240621,094200,0,600,600,600,600,0
20240621,094100,0,600,600,600,600,0
20240621,094000,0,600,600,600,600,0
20240621,093900,0,600,600,600,600,0
20240621,093800,0,600,600,600,600,0
20240621,093700,0,600,600,600,600,0
20240621,093600,0,600,600,600,600,0
20240621,093500,0,600,600,600,600,0
20240621,093400,0,600,600,600,600,0
20240621,093300,0,600,600,600,600,0
20240621,093200,0,600,600,600,600,0
20240621,093100,0,600,600,600,600,0
20240621,093000,0,600,600,600,600,0
20240621,092900,0,600,600,600,600,0
20240621,092800,0,600,600,600,600,0
20240621,092700,0,600,600,600,600,0
20240621,092600,0,600,600,600,600,0
20240621,092500,0,600,600,600,600,0
20240621,092400,0,600,600,600,600,0
20240621,092300,0,600,600,600,600,0
20240621,092200,0,600,600,600,600,0
20240621,092100,0,600,600,600,600,0
20240621,092000,0,600,600,600,600,0
20240621,091900,0,600,600,600,600,0
20240621,091800,0,600,600,600,600,0
20240621,091700,0,600,600,600,600,0
20240621,091600,0,600,600,600,600,0
20240621,091500,0,600,600,600,600,0
20240621,091400,0,600,600,600,600,0
20240621,091300,0,600,600,600,600,0
20240621,091200,0,600,600,600,600,0
20240621,091100,0,600,600,600,600,0
20240621,091000,0,600,600,600,600,0
20240621,090900,0,600,600,600,600,0
20240621,090800,0,600,600,600,600,0
20240621,090700,0,600,600,600,600,0
20240621,090600,0,600,600,600,600,0
20240621,090500,0,600,600,600,600,0
20240621,090400,0,600,600,600,600,0
20240621,090300,0,600,600,600,600,0
20240621,090200,0,600,600,600,600,0
20240621,090100,0,600,600,600,600,0
20240621,090000,0,600,600,600,600,0