KissMeData/116100/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,195500,16600,1660,1660,1660,1660,10
20240405,195400,16600,1660,1660,1660,1660,0
20240405,195300,16600,1660,1660,1660,1660,0
20240405,195200,16600,1660,1660,1660,1660,0
20240405,195100,16600,1660,1660,1660,1660,0
20240405,195000,16600,1660,1660,1660,1660,0
20240405,194900,16600,1660,1660,1660,1660,0
20240405,194800,16600,1660,1660,1660,1660,0
20240405,194700,16600,1660,1660,1660,1660,0
20240405,194600,16600,1660,1660,1660,1660,0
20240405,194500,16600,1660,1660,1660,1660,0
20240405,194400,16600,1660,1660,1660,1660,0
20240405,194300,16600,1660,1660,1660,1660,0
20240405,194200,16600,1660,1660,1660,1660,0
20240405,194100,16600,1660,1660,1660,1660,0
20240405,194000,16600,1660,1660,1660,1660,0
20240405,193900,16600,1660,1660,1660,1660,0
20240405,193800,16600,1660,1660,1660,1660,0
20240405,193700,16600,1660,1660,1660,1660,0
20240405,193600,16600,1660,1660,1660,1660,0
20240405,193500,16600,1660,1660,1660,1660,0
20240405,193400,16600,1660,1660,1660,1660,0
20240405,193300,16600,1660,1660,1660,1660,0
20240405,193200,16600,1660,1660,1660,1660,0
20240405,193100,16600,1660,1660,1660,1660,0
20240405,193000,16600,1660,1660,1660,1660,0
20240405,192900,16600,1660,1660,1660,1660,0
20240405,192800,16600,1660,1660,1660,1660,0
20240405,192700,16600,1660,1660,1660,1660,0
20240405,192600,16600,1660,1660,1660,1660,0
20240405,192500,16600,1660,1660,1660,1660,10
20240405,192400,16600,1660,1660,1660,1660,0
20240405,192300,16600,1660,1660,1660,1660,0
20240405,192200,16600,1660,1660,1660,1660,0
20240405,192100,16600,1660,1660,1660,1660,0
20240405,192000,16600,1660,1660,1660,1660,0
20240405,191900,16600,1660,1660,1660,1660,0
20240405,191800,16600,1660,1660,1660,1660,0
20240405,191700,16600,1660,1660,1660,1660,0
20240405,191600,16600,1660,1660,1660,1660,0
20240405,191500,16600,1660,1660,1660,1660,0
20240405,191400,16600,1660,1660,1660,1660,0
20240405,191300,16600,1660,1660,1660,1660,0
20240405,191200,16600,1660,1660,1660,1660,0
20240405,191100,16600,1660,1660,1660,1660,0
20240405,191000,16600,1660,1660,1660,1660,0
20240405,190900,16600,1660,1660,1660,1660,0
20240405,190800,16600,1660,1660,1660,1660,0
20240405,190700,16600,1660,1660,1660,1660,0
20240405,190600,16600,1660,1660,1660,1660,0
20240405,190500,16600,1660,1660,1660,1660,0
20240405,190400,16600,1660,1660,1660,1660,0
20240405,190300,16600,1660,1660,1660,1660,0
20240405,190200,16600,1660,1660,1660,1660,0
20240405,190100,16600,1660,1660,1660,1660,0
20240405,190000,16600,1660,1660,1660,1660,0
20240405,185900,16600,1660,1660,1660,1660,0
20240405,185800,16600,1660,1660,1660,1660,0
20240405,185700,16600,1660,1660,1660,1660,0
20240405,185600,16600,1660,1660,1660,1660,0
20240405,185500,16600,1660,1660,1660,1660,10
20240405,185400,16600,1660,1660,1660,1660,0
20240405,185300,16600,1660,1660,1660,1660,0
20240405,185200,16600,1660,1660,1660,1660,0
20240405,185100,16600,1660,1660,1660,1660,0
20240405,185000,16600,1660,1660,1660,1660,0
20240405,184900,16600,1660,1660,1660,1660,0
20240405,184800,16600,1660,1660,1660,1660,0
20240405,184700,16600,1660,1660,1660,1660,0
20240405,184600,16600,1660,1660,1660,1660,0
20240405,184500,16600,1660,1660,1660,1660,0
20240405,184400,16600,1660,1660,1660,1660,0
20240405,184300,16600,1660,1660,1660,1660,0
20240405,184200,16600,1660,1660,1660,1660,0
20240405,184100,16600,1660,1660,1660,1660,0
20240405,184000,16600,1660,1660,1660,1660,0
20240405,183900,16600,1660,1660,1660,1660,0
20240405,183800,16600,1660,1660,1660,1660,0
20240405,183700,16600,1660,1660,1660,1660,0
20240405,183600,16600,1660,1660,1660,1660,0
20240405,183500,16600,1660,1660,1660,1660,0
20240405,183400,16600,1660,1660,1660,1660,0
20240405,183300,16600,1660,1660,1660,1660,0
20240405,183200,16600,1660,1660,1660,1660,0
20240405,183100,16600,1660,1660,1660,1660,0
20240405,183000,16600,1660,1660,1660,1660,0
20240405,182900,16600,1660,1660,1660,1660,0
20240405,182800,16600,1660,1660,1660,1660,0
20240405,182700,16600,1660,1660,1660,1660,0
20240405,182600,16600,1660,1660,1660,1660,0
20240405,182500,16600,1660,1660,1660,1660,10
20240405,182400,16600,1660,1660,1660,1660,0
20240405,182300,16600,1660,1660,1660,1660,0
20240405,182200,16600,1660,1660,1660,1660,0
20240405,182100,16600,1660,1660,1660,1660,0
20240405,182000,16600,1660,1660,1660,1660,0
20240405,181900,16600,1660,1660,1660,1660,0
20240405,181800,16600,1660,1660,1660,1660,0
20240405,181700,16600,1660,1660,1660,1660,0
20240405,181600,16600,1660,1660,1660,1660,0
20240405,181500,16600,1660,1660,1660,1660,0
20240405,181400,16600,1660,1660,1660,1660,0
20240405,181300,16600,1660,1660,1660,1660,0
20240405,181200,16600,1660,1660,1660,1660,0
20240405,181100,16600,1660,1660,1660,1660,0
20240405,181000,16600,1660,1660,1660,1660,0
20240405,180900,16600,1660,1660,1660,1660,0
20240405,180800,16600,1660,1660,1660,1660,0
20240405,180700,16600,1660,1660,1660,1660,0
20240405,180600,16600,1660,1660,1660,1660,0
20240405,180500,16600,1660,1660,1660,1660,0
20240405,180400,16600,1660,1660,1660,1660,0
20240405,180300,16600,1660,1660,1660,1660,0
20240405,180200,16600,1660,1660,1660,1660,0
20240405,180100,16600,1660,1660,1660,1660,0
20240405,180000,16600,1660,1660,1660,1660,0
20240405,175900,16600,1660,1660,1660,1660,0
20240405,175800,16600,1660,1660,1660,1660,0
20240405,175700,16600,1660,1660,1660,1660,0
20240405,175600,16600,1660,1660,1660,1660,0
20240405,175500,16600,1660,1660,1660,1660,10
20240405,175400,16600,1660,1660,1660,1660,0
20240405,175300,16600,1660,1660,1660,1660,0
20240405,175200,16600,1660,1660,1660,1660,0
20240405,175100,16600,1660,1660,1660,1660,0
20240405,175000,16600,1660,1660,1660,1660,0
20240405,174900,16600,1660,1660,1660,1660,0
20240405,174800,16600,1660,1660,1660,1660,0
20240405,174700,16600,1660,1660,1660,1660,0
20240405,174600,16600,1660,1660,1660,1660,0
20240405,174500,16600,1660,1660,1660,1660,0
20240405,174400,16600,1660,1660,1660,1660,0
20240405,174300,16600,1660,1660,1660,1660,0
20240405,174200,16600,1660,1660,1660,1660,0
20240405,174100,16600,1660,1660,1660,1660,0
20240405,174000,16600,1660,1660,1660,1660,0
20240405,173900,16600,1660,1660,1660,1660,0
20240405,173800,16600,1660,1660,1660,1660,0
20240405,173700,16600,1660,1660,1660,1660,0
20240405,173600,16600,1660,1660,1660,1660,0
20240405,173500,16600,1660,1660,1660,1660,0
20240405,173400,16600,1660,1660,1660,1660,0
20240405,173300,16600,1660,1660,1660,1660,0
20240405,173200,16600,1660,1660,1660,1660,0
20240405,173100,16600,1660,1660,1660,1660,0
20240405,173000,16600,1660,1660,1660,1660,0
20240405,172900,16600,1660,1660,1660,1660,0
20240405,172800,16600,1660,1660,1660,1660,0
20240405,172700,16600,1660,1660,1660,1660,0
20240405,172600,16600,1660,1660,1660,1660,0
20240405,172500,16600,1660,1660,1660,1660,10
20240405,172400,16600,1660,1660,1660,1660,0
20240405,172300,16600,1660,1660,1660,1660,0
20240405,172200,16600,1660,1660,1660,1660,0
20240405,172100,16600,1660,1660,1660,1660,0
20240405,172000,16600,1660,1660,1660,1660,0
20240405,171900,16600,1660,1660,1660,1660,0
20240405,171800,16600,1660,1660,1660,1660,0
20240405,171700,16600,1660,1660,1660,1660,0
20240405,171600,16600,1660,1660,1660,1660,0
20240405,171500,16600,1660,1660,1660,1660,0
20240405,171400,16600,1660,1660,1660,1660,0
20240405,171300,16600,1660,1660,1660,1660,0
20240405,171200,16600,1660,1660,1660,1660,0
20240405,171100,16600,1660,1660,1660,1660,0
20240405,171000,16600,1660,1660,1660,1660,0
20240405,170900,16600,1660,1660,1660,1660,0
20240405,170800,16600,1660,1660,1660,1660,0
20240405,170700,16600,1660,1660,1660,1660,0
20240405,170600,16600,1660,1660,1660,1660,0
20240405,170500,16600,1660,1660,1660,1660,0
20240405,170400,16600,1660,1660,1660,1660,0
20240405,170300,16600,1660,1660,1660,1660,0
20240405,170200,16600,1660,1660,1660,1660,0
20240405,170100,16600,1660,1660,1660,1660,0
20240405,170000,16600,1660,1660,1660,1660,0
20240405,165900,16600,1660,1660,1660,1660,0
20240405,165800,16600,1660,1660,1660,1660,0
20240405,165700,16600,1660,1660,1660,1660,0
20240405,165600,16600,1660,1660,1660,1660,0
20240405,165500,16600,1660,1660,1660,1660,10
20240405,165400,16600,1660,1660,1660,1660,0
20240405,165300,16600,1660,1660,1660,1660,0
20240405,165200,16600,1660,1660,1660,1660,0
20240405,165100,16600,1660,1660,1660,1660,0
20240405,165000,16600,1660,1660,1660,1660,0
20240405,164900,16600,1660,1660,1660,1660,0
20240405,164800,16600,1660,1660,1660,1660,0
20240405,164700,16600,1660,1660,1660,1660,0
20240405,164600,16600,1660,1660,1660,1660,0
20240405,164500,16600,1660,1660,1660,1660,0
20240405,164400,16600,1660,1660,1660,1660,0
20240405,164300,16600,1660,1660,1660,1660,0
20240405,164200,16600,1660,1660,1660,1660,0
20240405,164100,16600,1660,1660,1660,1660,0
20240405,164000,16600,1660,1660,1660,1660,0
20240405,163900,16600,1660,1660,1660,1660,0
20240405,163800,16600,1660,1660,1660,1660,0
20240405,163700,16600,1660,1660,1660,1660,0
20240405,163600,16600,1660,1660,1660,1660,0
20240405,163500,16600,1660,1660,1660,1660,0
20240405,163400,16600,1660,1660,1660,1660,0
20240405,163300,16600,1660,1660,1660,1660,0
20240405,163200,16600,1660,1660,1660,1660,0
20240405,163100,16600,1660,1660,1660,1660,0
20240405,163000,16600,1660,1660,1660,1660,0
20240405,162900,16600,1660,1660,1660,1660,0
20240405,162800,16600,1660,1660,1660,1660,0
20240405,162700,16600,1660,1660,1660,1660,0
20240405,162600,16600,1660,1660,1660,1660,0
20240405,162500,16600,1660,1660,1660,1660,10
20240405,162400,16600,1660,1660,1660,1660,0
20240405,162300,16600,1660,1660,1660,1660,0
20240405,162200,16600,1660,1660,1660,1660,0
20240405,162100,16600,1660,1660,1660,1660,0
20240405,162000,16600,1660,1660,1660,1660,0
20240405,161900,16600,1660,1660,1660,1660,0
20240405,161800,16600,1660,1660,1660,1660,0
20240405,161700,16600,1660,1660,1660,1660,0
20240405,161600,16600,1660,1660,1660,1660,0
20240405,161500,16600,1660,1660,1660,1660,0
20240405,161400,16600,1660,1660,1660,1660,0
20240405,161300,16600,1660,1660,1660,1660,0
20240405,161200,16600,1660,1660,1660,1660,0
20240405,161100,16600,1660,1660,1660,1660,0
20240405,161000,16600,1660,1660,1660,1660,0
20240405,160900,16600,1660,1660,1660,1660,0
20240405,160800,16600,1660,1660,1660,1660,0
20240405,160700,16600,1660,1660,1660,1660,0
20240405,160600,16600,1660,1660,1660,1660,0
20240405,160500,16600,1660,1660,1660,1660,0
20240405,160400,16600,1660,1660,1660,1660,0
20240405,160300,16600,1660,1660,1660,1660,0
20240405,160200,16600,1660,1660,1660,1660,0
20240405,160100,16600,1660,1660,1660,1660,0
20240405,160000,16600,1660,1660,1660,1660,0
20240405,155900,16600,1660,1660,1660,1660,0
20240405,155800,16600,1660,1660,1660,1660,0
20240405,155700,16600,1660,1660,1660,1660,0
20240405,155600,16600,1660,1660,1660,1660,0
20240405,155500,16600,1660,1660,1660,1660,10
20240405,155400,16600,1660,1660,1660,1660,0
20240405,155300,16600,1660,1660,1660,1660,0
20240405,155200,16600,1660,1660,1660,1660,0
20240405,155100,16600,1660,1660,1660,1660,0
20240405,155000,16600,1660,1660,1660,1660,0
20240405,154900,16600,1660,1660,1660,1660,0
20240405,154800,16600,1660,1660,1660,1660,0
20240405,154700,16600,1660,1660,1660,1660,0
20240405,154600,16600,1660,1660,1660,1660,0
20240405,154500,16600,1660,1660,1660,1660,0
20240405,154400,16600,1660,1660,1660,1660,0
20240405,154300,16600,1660,1660,1660,1660,0
20240405,154200,16600,1660,1660,1660,1660,0
20240405,154100,16600,1660,1660,1660,1660,0
20240405,154000,16600,1660,1660,1660,1660,0
20240405,153900,16600,1660,1660,1660,1660,0
20240405,153800,16600,1660,1660,1660,1660,0
20240405,153700,16600,1660,1660,1660,1660,0
20240405,153600,16600,1660,1660,1660,1660,0
20240405,153500,16600,1660,1660,1660,1660,0
20240405,153400,16600,1660,1660,1660,1660,0
20240405,153300,16600,1660,1660,1660,1660,0
20240405,153200,16600,1660,1660,1660,1660,0
20240405,153100,16600,1660,1660,1660,1660,0
20240405,153000,16600,1660,1660,1660,1660,0
20240405,152900,16600,1660,1660,1660,1660,0
20240405,152800,16600,1660,1660,1660,1660,0
20240405,152700,16600,1660,1660,1660,1660,0
20240405,152600,16600,1660,1660,1660,1660,0
20240405,152500,16600,1660,1660,1660,1660,0
20240405,152400,16600,1660,1660,1660,1660,0
20240405,152300,16600,1660,1660,1660,1660,0
20240405,152200,16600,1660,1660,1660,1660,0
20240405,152100,16600,1660,1660,1660,1660,0
20240405,152000,16600,1660,1660,1660,1660,0
20240405,151900,16600,1660,1660,1660,1660,0
20240405,151800,16600,1660,1660,1660,1660,0
20240405,151700,16600,1660,1660,1660,1660,0
20240405,151600,16600,1660,1660,1660,1660,0
20240405,151500,16600,1660,1660,1660,1660,0
20240405,151400,16600,1660,1660,1660,1660,0
20240405,151300,16600,1660,1660,1660,1660,0
20240405,151200,16600,1660,1660,1660,1660,0
20240405,151100,16600,1660,1660,1660,1660,0
20240405,151000,16600,1660,1660,1660,1660,0
20240405,150900,16600,1660,1660,1660,1660,0
20240405,150800,16600,1660,1660,1660,1660,0
20240405,150700,16600,1660,1660,1660,1660,0
20240405,150600,16600,1660,1660,1660,1660,0
20240405,150500,16600,1660,1660,1660,1660,0
20240405,150400,16600,1660,1660,1660,1660,0
20240405,150300,16600,1660,1660,1660,1660,0
20240405,150200,16600,1660,1660,1660,1660,0
20240405,150100,16600,1660,1660,1660,1660,0
20240405,150000,16600,1660,1660,1660,1660,0
20240405,145900,16600,1660,1660,1660,1660,0
20240405,145800,16600,1660,1660,1660,1660,0
20240405,145700,16600,1660,1660,1660,1660,0
20240405,145600,16600,1660,1660,1660,1660,0
20240405,145500,16600,1660,1660,1660,1660,0
20240405,145400,16600,1660,1660,1660,1660,0
20240405,145300,16600,1660,1660,1660,1660,0
20240405,145200,16600,1660,1660,1660,1660,0
20240405,145100,16600,1660,1660,1660,1660,0
20240405,145000,16600,1660,1660,1660,1660,0
20240405,144900,16600,1660,1660,1660,1660,0
20240405,144800,16600,1660,1660,1660,1660,0
20240405,144700,16600,1660,1660,1660,1660,0
20240405,144600,16600,1660,1660,1660,1660,0
20240405,144500,16600,1660,1660,1660,1660,0
20240405,144400,16600,1660,1660,1660,1660,0
20240405,144300,16600,1660,1660,1660,1660,0
20240405,144200,16600,1660,1660,1660,1660,0
20240405,144100,16600,1660,1660,1660,1660,0
20240405,144000,16600,1660,1660,1660,1660,0
20240405,143900,16600,1660,1660,1660,1660,0
20240405,143800,16600,1660,1660,1660,1660,0
20240405,143700,16600,1660,1660,1660,1660,0
20240405,143600,16600,1660,1660,1660,1660,0
20240405,143500,16600,1660,1660,1660,1660,0
20240405,143400,16600,1660,1660,1660,1660,0
20240405,143300,16600,1660,1660,1660,1660,0
20240405,143200,16600,1660,1660,1660,1660,0
20240405,143100,16600,1660,1660,1660,1660,0
20240405,143000,16600,1660,1660,1660,1660,0
20240405,142900,16600,1660,1660,1660,1660,0
20240405,142800,16600,1660,1660,1660,1660,0
20240405,142700,16600,1660,1660,1660,1660,0
20240405,142600,16600,1660,1660,1660,1660,0
20240405,142500,16600,1660,1660,1660,1660,0
20240405,142400,16600,1660,1660,1660,1660,0
20240405,142300,16600,1660,1660,1660,1660,0
20240405,142200,16600,1660,1660,1660,1660,0
20240405,142100,16600,1660,1660,1660,1660,0
20240405,142000,16600,1660,1660,1660,1660,0
20240405,141900,16600,1660,1660,1660,1660,0
20240405,141800,16600,1660,1660,1660,1660,0
20240405,141700,16600,1660,1660,1660,1660,0
20240405,141600,16600,1660,1660,1660,1660,0
20240405,141500,16600,1660,1660,1660,1660,0
20240405,141400,16600,1660,1660,1660,1660,0
20240405,141300,16600,1660,1660,1660,1660,0
20240405,141200,16600,1660,1660,1660,1660,0
20240405,141100,16600,1660,1660,1660,1660,0
20240405,141000,16600,1660,1660,1660,1660,0
20240405,140900,16600,1660,1660,1660,1660,0
20240405,140800,16600,1660,1660,1660,1660,0
20240405,140700,16600,1660,1660,1660,1660,0
20240405,140600,16600,1660,1660,1660,1660,0
20240405,140500,16600,1660,1660,1660,1660,0
20240405,140400,16600,1660,1660,1660,1660,0
20240405,140300,16600,1660,1660,1660,1660,0
20240405,140200,16600,1660,1660,1660,1660,0
20240405,140100,16600,1660,1660,1660,1660,0
20240405,140000,16600,1660,1660,1660,1660,0
20240405,135900,16600,1660,1660,1660,1660,0
20240405,135800,16600,1660,1660,1660,1660,0
20240405,135700,16600,1660,1660,1660,1660,0
20240405,135600,16600,1660,1660,1660,1660,0
20240405,135500,16600,1660,1660,1660,1660,0
20240405,135400,16600,1660,1660,1660,1660,0
20240405,135300,16600,1660,1660,1660,1660,0
20240405,135200,16600,1660,1660,1660,1660,0
20240405,135100,16600,1660,1660,1660,1660,0
20240405,135000,16600,1660,1660,1660,1660,0
20240405,134900,16600,1660,1660,1660,1660,0
20240405,134800,16600,1660,1660,1660,1660,0
20240405,134700,16600,1660,1660,1660,1660,0
20240405,134600,16600,1660,1660,1660,1660,0
20240405,134500,16600,1660,1660,1660,1660,0
20240405,134400,16600,1660,1660,1660,1660,0
20240405,134300,16600,1660,1660,1660,1660,0
20240405,134200,16600,1660,1660,1660,1660,0
20240405,134100,16600,1660,1660,1660,1660,0
20240405,134000,16600,1660,1660,1660,1660,0
20240405,133900,16600,1660,1660,1660,1660,0
20240405,133800,16600,1660,1660,1660,1660,0
20240405,133700,16600,1660,1660,1660,1660,0
20240405,133600,16600,1660,1660,1660,1660,0
20240405,133500,16600,1660,1660,1660,1660,0
20240405,133400,16600,1660,1660,1660,1660,0
20240405,133300,16600,1660,1660,1660,1660,0
20240405,133200,16600,1660,1660,1660,1660,0
20240405,133100,16600,1660,1660,1660,1660,0
20240405,133000,16600,1660,1660,1660,1660,0
20240405,132900,16600,1660,1660,1660,1660,0
20240405,132800,16600,1660,1660,1660,1660,0
20240405,132700,16600,1660,1660,1660,1660,0
20240405,132600,16600,1660,1660,1660,1660,0
20240405,132500,16600,1660,1660,1660,1660,0
20240405,132400,16600,1660,1660,1660,1660,0
20240405,132300,16600,1660,1660,1660,1660,0
20240405,132200,16600,1660,1660,1660,1660,0
20240405,132100,16600,1660,1660,1660,1660,0
20240405,132000,16600,1660,1660,1660,1660,0
20240405,131900,16600,1660,1660,1660,1660,0
20240405,131800,16600,1660,1660,1660,1660,0
20240405,131700,16600,1660,1660,1660,1660,0
20240405,131600,16600,1660,1660,1660,1660,0
20240405,131500,16600,1660,1660,1660,1660,0
20240405,131400,16600,1660,1660,1660,1660,0
20240405,131300,16600,1660,1660,1660,1660,0
20240405,131200,16600,1660,1660,1660,1660,0
20240405,131100,16600,1660,1660,1660,1660,0
20240405,131000,16600,1660,1660,1660,1660,0
20240405,130900,16600,1660,1660,1660,1660,0
20240405,130800,16600,1660,1660,1660,1660,0
20240405,130700,16600,1660,1660,1660,1660,0
20240405,130600,16600,1660,1660,1660,1660,0
20240405,130500,16600,1660,1660,1660,1660,0
20240405,130400,16600,1660,1660,1660,1660,0
20240405,130300,16600,1660,1660,1660,1660,0
20240405,130200,16600,1660,1660,1660,1660,0
20240405,130100,16600,1660,1660,1660,1660,0
20240405,130000,16600,1660,1660,1660,1660,0
20240405,125900,16600,1660,1660,1660,1660,0
20240405,125800,16600,1660,1660,1660,1660,0
20240405,125700,16600,1660,1660,1660,1660,0
20240405,125600,16600,1660,1660,1660,1660,0
20240405,125500,16600,1660,1660,1660,1660,0
20240405,125400,16600,1660,1660,1660,1660,0
20240405,125300,16600,1660,1660,1660,1660,0
20240405,125200,16600,1660,1660,1660,1660,0
20240405,125100,16600,1660,1660,1660,1660,0
20240405,125000,16600,1660,1660,1660,1660,0
20240405,124900,16600,1660,1660,1660,1660,0
20240405,124800,16600,1660,1660,1660,1660,0
20240405,124700,16600,1660,1660,1660,1660,0
20240405,124600,16600,1660,1660,1660,1660,0
20240405,124500,16600,1660,1660,1660,1660,0
20240405,124400,16600,1660,1660,1660,1660,0
20240405,124300,16600,1660,1660,1660,1660,0
20240405,124200,16600,1660,1660,1660,1660,0
20240405,124100,16600,1660,1660,1660,1660,0
20240405,124000,16600,1660,1660,1660,1660,0
20240405,123900,16600,1660,1660,1660,1660,0
20240405,123800,16600,1660,1660,1660,1660,0
20240405,123700,16600,1660,1660,1660,1660,0
20240405,123600,16600,1660,1660,1660,1660,0
20240405,123500,16600,1660,1660,1660,1660,0
20240405,123400,16600,1660,1660,1660,1660,0
20240405,123300,16600,1660,1660,1660,1660,0
20240405,123200,16600,1660,1660,1660,1660,0
20240405,123100,16600,1660,1660,1660,1660,0
20240405,123000,16600,1660,1660,1660,1660,0
20240405,122900,16600,1660,1660,1660,1660,0
20240405,122800,16600,1660,1660,1660,1660,0
20240405,122700,16600,1660,1660,1660,1660,0
20240405,122600,16600,1660,1660,1660,1660,0
20240405,122500,16600,1660,1660,1660,1660,0
20240405,122400,16600,1660,1660,1660,1660,0
20240405,122300,16600,1660,1660,1660,1660,0
20240405,122200,16600,1660,1660,1660,1660,0
20240405,122100,16600,1660,1660,1660,1660,0
20240405,122000,16600,1660,1660,1660,1660,0
20240405,121900,16600,1660,1660,1660,1660,0
20240405,121800,16600,1660,1660,1660,1660,0
20240405,121700,16600,1660,1660,1660,1660,0
20240405,121600,16600,1660,1660,1660,1660,0
20240405,121500,16600,1660,1660,1660,1660,0
20240405,121400,16600,1660,1660,1660,1660,0
20240405,121300,16600,1660,1660,1660,1660,0
20240405,121200,16600,1660,1660,1660,1660,0
20240405,121100,16600,1660,1660,1660,1660,0
20240405,121000,16600,1660,1660,1660,1660,0
20240405,120900,16600,1660,1660,1660,1660,0
20240405,120800,16600,1660,1660,1660,1660,0
20240405,120700,16600,1660,1660,1660,1660,0
20240405,120600,16600,1660,1660,1660,1660,0
20240405,120500,16600,1660,1660,1660,1660,0
20240405,120400,16600,1660,1660,1660,1660,0
20240405,120300,16600,1660,1660,1660,1660,0
20240405,120200,16600,1660,1660,1660,1660,0
20240405,120100,16600,1660,1660,1660,1660,0
20240405,120000,16600,1660,1660,1660,1660,0
20240405,115900,16600,1660,1660,1660,1660,0
20240405,115800,16600,1660,1660,1660,1660,0
20240405,115700,16600,1660,1660,1660,1660,0
20240405,115600,16600,1660,1660,1660,1660,0
20240405,115500,16600,1660,1660,1660,1660,0
20240405,115400,16600,1660,1660,1660,1660,0
20240405,115300,16600,1660,1660,1660,1660,0
20240405,115200,16600,1660,1660,1660,1660,0
20240405,115100,16600,1660,1660,1660,1660,0
20240405,115000,16600,1660,1660,1660,1660,0
20240405,114900,16600,1660,1660,1660,1660,0
20240405,114800,16600,1660,1660,1660,1660,0
20240405,114700,16600,1660,1660,1660,1660,0
20240405,114600,16600,1660,1660,1660,1660,0
20240405,114500,16600,1660,1660,1660,1660,0
20240405,114400,16600,1660,1660,1660,1660,0
20240405,114300,16600,1660,1660,1660,1660,0
20240405,114200,16600,1660,1660,1660,1660,0
20240405,114100,16600,1660,1660,1660,1660,0
20240405,114000,16600,1660,1660,1660,1660,0
20240405,113900,16600,1660,1660,1660,1660,0
20240405,113800,16600,1660,1660,1660,1660,0
20240405,113700,16600,1660,1660,1660,1660,0
20240405,113600,16600,1660,1660,1660,1660,0
20240405,113500,16600,1660,1660,1660,1660,0
20240405,113400,16600,1660,1660,1660,1660,0
20240405,113300,16600,1660,1660,1660,1660,0
20240405,113200,16600,1660,1660,1660,1660,0
20240405,113100,16600,1660,1660,1660,1660,0
20240405,113000,16600,1660,1660,1660,1660,10
20240405,112900,0,1450,1450,1450,1450,0
20240405,112800,0,1450,1450,1450,1450,0
20240405,112700,0,1450,1450,1450,1450,0
20240405,112600,0,1450,1450,1450,1450,0
20240405,112500,0,1450,1450,1450,1450,0
20240405,112400,0,1450,1450,1450,1450,0
20240405,112300,0,1450,1450,1450,1450,0
20240405,112200,0,1450,1450,1450,1450,0
20240405,112100,0,1450,1450,1450,1450,0
20240405,112000,0,1450,1450,1450,1450,0
20240405,111900,0,1450,1450,1450,1450,0
20240405,111800,0,1450,1450,1450,1450,0
20240405,111700,0,1450,1450,1450,1450,0
20240405,111600,0,1450,1450,1450,1450,0
20240405,111500,0,1450,1450,1450,1450,0
20240405,111400,0,1450,1450,1450,1450,0
20240405,111300,0,1450,1450,1450,1450,0
20240405,111200,0,1450,1450,1450,1450,0
20240405,111100,0,1450,1450,1450,1450,0
20240405,111000,0,1450,1450,1450,1450,0
20240405,110900,0,1450,1450,1450,1450,0
20240405,110800,0,1450,1450,1450,1450,0
20240405,110700,0,1450,1450,1450,1450,0
20240405,110600,0,1450,1450,1450,1450,0
20240405,110500,0,1450,1450,1450,1450,0
20240405,110400,0,1450,1450,1450,1450,0
20240405,110300,0,1450,1450,1450,1450,0
20240405,110200,0,1450,1450,1450,1450,0
20240405,110100,0,1450,1450,1450,1450,0
20240405,110000,0,1450,1450,1450,1450,0
20240405,105900,0,1450,1450,1450,1450,0
20240405,105800,0,1450,1450,1450,1450,0
20240405,105700,0,1450,1450,1450,1450,0
20240405,105600,0,1450,1450,1450,1450,0
20240405,105500,0,1450,1450,1450,1450,0
20240405,105400,0,1450,1450,1450,1450,0
20240405,105300,0,1450,1450,1450,1450,0
20240405,105200,0,1450,1450,1450,1450,0
20240405,105100,0,1450,1450,1450,1450,0
20240405,105000,0,1450,1450,1450,1450,0
20240405,104900,0,1450,1450,1450,1450,0
20240405,104800,0,1450,1450,1450,1450,0
20240405,104700,0,1450,1450,1450,1450,0
20240405,104600,0,1450,1450,1450,1450,0
20240405,104500,0,1450,1450,1450,1450,0
20240405,104400,0,1450,1450,1450,1450,0
20240405,104300,0,1450,1450,1450,1450,0
20240405,104200,0,1450,1450,1450,1450,0
20240405,104100,0,1450,1450,1450,1450,0
20240405,104000,0,1450,1450,1450,1450,0
20240405,103900,0,1450,1450,1450,1450,0
20240405,103800,0,1450,1450,1450,1450,0
20240405,103700,0,1450,1450,1450,1450,0
20240405,103600,0,1450,1450,1450,1450,0
20240405,103500,0,1450,1450,1450,1450,0
20240405,103400,0,1450,1450,1450,1450,0
20240405,103300,0,1450,1450,1450,1450,0
20240405,103200,0,1450,1450,1450,1450,0
20240405,103100,0,1450,1450,1450,1450,0
20240405,103000,0,1450,1450,1450,1450,0
20240405,102900,0,1450,1450,1450,1450,0
20240405,102800,0,1450,1450,1450,1450,0
20240405,102700,0,1450,1450,1450,1450,0
20240405,102600,0,1450,1450,1450,1450,0
20240405,102500,0,1450,1450,1450,1450,0
20240405,102400,0,1450,1450,1450,1450,0
20240405,102300,0,1450,1450,1450,1450,0
20240405,102200,0,1450,1450,1450,1450,0
20240405,102100,0,1450,1450,1450,1450,0
20240405,102000,0,1450,1450,1450,1450,0
20240405,101900,0,1450,1450,1450,1450,0
20240405,101800,0,1450,1450,1450,1450,0
20240405,101700,0,1450,1450,1450,1450,0
20240405,101600,0,1450,1450,1450,1450,0
20240405,101500,0,1450,1450,1450,1450,0
20240405,101400,0,1450,1450,1450,1450,0
20240405,101300,0,1450,1450,1450,1450,0
20240405,101200,0,1450,1450,1450,1450,0
20240405,101100,0,1450,1450,1450,1450,0
20240405,101000,0,1450,1450,1450,1450,0
20240405,100900,0,1450,1450,1450,1450,0
20240405,100800,0,1450,1450,1450,1450,0
20240405,100700,0,1450,1450,1450,1450,0
20240405,100600,0,1450,1450,1450,1450,0
20240405,100500,0,1450,1450,1450,1450,0
20240405,100400,0,1450,1450,1450,1450,0
20240405,100300,0,1450,1450,1450,1450,0
20240405,100200,0,1450,1450,1450,1450,0
20240405,100100,0,1450,1450,1450,1450,0
20240405,100000,0,1450,1450,1450,1450,0
20240405,095900,0,1450,1450,1450,1450,0
20240405,095800,0,1450,1450,1450,1450,0
20240405,095700,0,1450,1450,1450,1450,0
20240405,095600,0,1450,1450,1450,1450,0
20240405,095500,0,1450,1450,1450,1450,0
20240405,095400,0,1450,1450,1450,1450,0
20240405,095300,0,1450,1450,1450,1450,0
20240405,095200,0,1450,1450,1450,1450,0
20240405,095100,0,1450,1450,1450,1450,0
20240405,095000,0,1450,1450,1450,1450,0
20240405,094900,0,1450,1450,1450,1450,0
20240405,094800,0,1450,1450,1450,1450,0
20240405,094700,0,1450,1450,1450,1450,0
20240405,094600,0,1450,1450,1450,1450,0
20240405,094500,0,1450,1450,1450,1450,0
20240405,094400,0,1450,1450,1450,1450,0
20240405,094300,0,1450,1450,1450,1450,0
20240405,094200,0,1450,1450,1450,1450,0
20240405,094100,0,1450,1450,1450,1450,0
20240405,094000,0,1450,1450,1450,1450,0
20240405,093900,0,1450,1450,1450,1450,0
20240405,093800,0,1450,1450,1450,1450,0
20240405,093700,0,1450,1450,1450,1450,0
20240405,093600,0,1450,1450,1450,1450,0
20240405,093500,0,1450,1450,1450,1450,0
20240405,093400,0,1450,1450,1450,1450,0
20240405,093300,0,1450,1450,1450,1450,0
20240405,093200,0,1450,1450,1450,1450,0
20240405,093100,0,1450,1450,1450,1450,0
20240405,093000,0,1450,1450,1450,1450,0
20240405,092900,0,1450,1450,1450,1450,0
20240405,092800,0,1450,1450,1450,1450,0
20240405,092700,0,1450,1450,1450,1450,0
20240405,092600,0,1450,1450,1450,1450,0
20240405,092500,0,1450,1450,1450,1450,0
20240405,092400,0,1450,1450,1450,1450,0
20240405,092300,0,1450,1450,1450,1450,0
20240405,092200,0,1450,1450,1450,1450,0
20240405,092100,0,1450,1450,1450,1450,0
20240405,092000,0,1450,1450,1450,1450,0
20240405,091900,0,1450,1450,1450,1450,0
20240405,091800,0,1450,1450,1450,1450,0
20240405,091700,0,1450,1450,1450,1450,0
20240405,091600,0,1450,1450,1450,1450,0
20240405,091500,0,1450,1450,1450,1450,0
20240405,091400,0,1450,1450,1450,1450,0
20240405,091300,0,1450,1450,1450,1450,0
20240405,091200,0,1450,1450,1450,1450,0
20240405,091100,0,1450,1450,1450,1450,0
20240405,091000,0,1450,1450,1450,1450,0
20240405,090900,0,1450,1450,1450,1450,0
20240405,090800,0,1450,1450,1450,1450,0
20240405,090700,0,1450,1450,1450,1450,0
20240405,090600,0,1450,1450,1450,1450,0
20240405,090500,0,1450,1450,1450,1450,0
20240405,090400,0,1450,1450,1450,1450,0
20240405,090300,0,1450,1450,1450,1450,0
20240405,090200,0,1450,1450,1450,1450,0
20240405,090100,0,1450,1450,1450,1450,0
20240405,090000,0,1450,1450,1450,1450,0