KissMeData/116100/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,202100,107393,1878,1878,1878,1878,5
20240715,202000,107393,1878,1878,1878,1878,0
20240715,201900,107393,1878,1878,1878,1878,0
20240715,201800,107393,1878,1878,1878,1878,0
20240715,201700,107393,1878,1878,1878,1878,0
20240715,201600,107393,1878,1878,1878,1878,0
20240715,201500,107393,1878,1878,1878,1878,0
20240715,201400,107393,1878,1878,1878,1878,0
20240715,201300,107393,1878,1878,1878,1878,0
20240715,201200,107393,1878,1878,1878,1878,0
20240715,201100,107393,1878,1878,1878,1878,0
20240715,201000,107393,1878,1878,1878,1878,0
20240715,200900,107393,1878,1878,1878,1878,0
20240715,200800,107393,1878,1878,1878,1878,0
20240715,200700,107393,1878,1878,1878,1878,0
20240715,200600,107393,1878,1878,1878,1878,0
20240715,200500,107393,1878,1878,1878,1878,0
20240715,200400,107393,1878,1878,1878,1878,0
20240715,200300,107393,1878,1878,1878,1878,0
20240715,200200,107393,1878,1878,1878,1878,0
20240715,200100,107393,1878,1878,1878,1878,0
20240715,200000,107393,1878,1878,1878,1878,0
20240715,195900,107393,1878,1878,1878,1878,0
20240715,195800,107393,1878,1878,1878,1878,0
20240715,195700,107393,1878,1878,1878,1878,0
20240715,195600,107393,1878,1878,1878,1878,0
20240715,195500,107393,1878,1878,1878,1878,0
20240715,195400,107393,1878,1878,1878,1878,0
20240715,195300,107393,1878,1878,1878,1878,0
20240715,195200,107393,1878,1878,1878,1878,0
20240715,195100,107393,1878,1878,1878,1878,5
20240715,195000,107393,1878,1878,1878,1878,0
20240715,194900,107393,1878,1878,1878,1878,0
20240715,194800,107393,1878,1878,1878,1878,0
20240715,194700,107393,1878,1878,1878,1878,0
20240715,194600,107393,1878,1878,1878,1878,0
20240715,194500,107393,1878,1878,1878,1878,0
20240715,194400,107393,1878,1878,1878,1878,0
20240715,194300,107393,1878,1878,1878,1878,0
20240715,194200,107393,1878,1878,1878,1878,0
20240715,194100,107393,1878,1878,1878,1878,0
20240715,194000,107393,1878,1878,1878,1878,0
20240715,193900,107393,1878,1878,1878,1878,0
20240715,193800,107393,1878,1878,1878,1878,0
20240715,193700,107393,1878,1878,1878,1878,0
20240715,193600,107393,1878,1878,1878,1878,0
20240715,193500,107393,1878,1878,1878,1878,0
20240715,193400,107393,1878,1878,1878,1878,0
20240715,193300,107393,1878,1878,1878,1878,0
20240715,193200,107393,1878,1878,1878,1878,0
20240715,193100,107393,1878,1878,1878,1878,0
20240715,193000,107393,1878,1878,1878,1878,0
20240715,192900,107393,1878,1878,1878,1878,0
20240715,192800,107393,1878,1878,1878,1878,0
20240715,192700,107393,1878,1878,1878,1878,0
20240715,192600,107393,1878,1878,1878,1878,0
20240715,192500,107393,1878,1878,1878,1878,0
20240715,192400,107393,1878,1878,1878,1878,0
20240715,192300,107393,1878,1878,1878,1878,0
20240715,192200,107393,1878,1878,1878,1878,0
20240715,192100,107393,1878,1878,1878,1878,5
20240715,192000,107393,1878,1878,1878,1878,0
20240715,191900,107393,1878,1878,1878,1878,0
20240715,191800,107393,1878,1878,1878,1878,0
20240715,191700,107393,1878,1878,1878,1878,0
20240715,191600,107393,1878,1878,1878,1878,0
20240715,191500,107393,1878,1878,1878,1878,0
20240715,191400,107393,1878,1878,1878,1878,0
20240715,191300,107393,1878,1878,1878,1878,0
20240715,191200,107393,1878,1878,1878,1878,0
20240715,191100,107393,1878,1878,1878,1878,0
20240715,191000,107393,1878,1878,1878,1878,0
20240715,190900,107393,1878,1878,1878,1878,0
20240715,190800,107393,1878,1878,1878,1878,0
20240715,190700,107393,1878,1878,1878,1878,0
20240715,190600,107393,1878,1878,1878,1878,0
20240715,190500,107393,1878,1878,1878,1878,0
20240715,190400,107393,1878,1878,1878,1878,0
20240715,190300,107393,1878,1878,1878,1878,0
20240715,190200,107393,1878,1878,1878,1878,0
20240715,190100,107393,1878,1878,1878,1878,0
20240715,190000,107393,1878,1878,1878,1878,0
20240715,185900,107393,1878,1878,1878,1878,0
20240715,185800,107393,1878,1878,1878,1878,0
20240715,185700,107393,1878,1878,1878,1878,0
20240715,185600,107393,1878,1878,1878,1878,0
20240715,185500,107393,1878,1878,1878,1878,0
20240715,185400,107393,1878,1878,1878,1878,0
20240715,185300,107393,1878,1878,1878,1878,0
20240715,185200,107393,1878,1878,1878,1878,0
20240715,185100,107393,1878,1878,1878,1878,5
20240715,185000,107393,1878,1878,1878,1878,0
20240715,184900,107393,1878,1878,1878,1878,0
20240715,184800,107393,1878,1878,1878,1878,0
20240715,184700,107393,1878,1878,1878,1878,0
20240715,184600,107393,1878,1878,1878,1878,0
20240715,184500,107393,1878,1878,1878,1878,0
20240715,184400,107393,1878,1878,1878,1878,0
20240715,184300,107393,1878,1878,1878,1878,0
20240715,184200,107393,1878,1878,1878,1878,0
20240715,184100,107393,1878,1878,1878,1878,0
20240715,184000,107393,1878,1878,1878,1878,0
20240715,183900,107393,1878,1878,1878,1878,0
20240715,183800,107393,1878,1878,1878,1878,0
20240715,183700,107393,1878,1878,1878,1878,0
20240715,183600,107393,1878,1878,1878,1878,0
20240715,183500,107393,1878,1878,1878,1878,0
20240715,183400,107393,1878,1878,1878,1878,0
20240715,183300,107393,1878,1878,1878,1878,0
20240715,183200,107393,1878,1878,1878,1878,0
20240715,183100,107393,1878,1878,1878,1878,0
20240715,183000,107393,1878,1878,1878,1878,0
20240715,182900,107393,1878,1878,1878,1878,0
20240715,182800,107393,1878,1878,1878,1878,0
20240715,182700,107393,1878,1878,1878,1878,0
20240715,182600,107393,1878,1878,1878,1878,0
20240715,182500,107393,1878,1878,1878,1878,0
20240715,182400,107393,1878,1878,1878,1878,0
20240715,182300,107393,1878,1878,1878,1878,0
20240715,182200,107393,1878,1878,1878,1878,0
20240715,182100,107393,1878,1878,1878,1878,5
20240715,182000,107393,1878,1878,1878,1878,0
20240715,181900,107393,1878,1878,1878,1878,0
20240715,181800,107393,1878,1878,1878,1878,0
20240715,181700,107393,1878,1878,1878,1878,0
20240715,181600,107393,1878,1878,1878,1878,0
20240715,181500,107393,1878,1878,1878,1878,0
20240715,181400,107393,1878,1878,1878,1878,0
20240715,181300,107393,1878,1878,1878,1878,0
20240715,181200,107393,1878,1878,1878,1878,0
20240715,181100,107393,1878,1878,1878,1878,0
20240715,181000,107393,1878,1878,1878,1878,0
20240715,180900,107393,1878,1878,1878,1878,0
20240715,180800,107393,1878,1878,1878,1878,0
20240715,180700,107393,1878,1878,1878,1878,0
20240715,180600,107393,1878,1878,1878,1878,0
20240715,180500,107393,1878,1878,1878,1878,0
20240715,180400,107393,1878,1878,1878,1878,0
20240715,180300,107393,1878,1878,1878,1878,0
20240715,180200,107393,1878,1878,1878,1878,0
20240715,180100,107393,1878,1878,1878,1878,0
20240715,180000,107393,1878,1878,1878,1878,0
20240715,175900,107393,1878,1878,1878,1878,0
20240715,175800,107393,1878,1878,1878,1878,0
20240715,175700,107393,1878,1878,1878,1878,0
20240715,175600,107393,1878,1878,1878,1878,0
20240715,175500,107393,1878,1878,1878,1878,0
20240715,175400,107393,1878,1878,1878,1878,0
20240715,175300,107393,1878,1878,1878,1878,0
20240715,175200,107393,1878,1878,1878,1878,0
20240715,175100,107393,1878,1878,1878,1878,5
20240715,175000,107393,1878,1878,1878,1878,0
20240715,174900,107393,1878,1878,1878,1878,0
20240715,174800,107393,1878,1878,1878,1878,0
20240715,174700,107393,1878,1878,1878,1878,0
20240715,174600,107393,1878,1878,1878,1878,0
20240715,174500,107393,1878,1878,1878,1878,0
20240715,174400,107393,1878,1878,1878,1878,0
20240715,174300,107393,1878,1878,1878,1878,0
20240715,174200,107393,1878,1878,1878,1878,0
20240715,174100,107393,1878,1878,1878,1878,0
20240715,174000,107393,1878,1878,1878,1878,0
20240715,173900,107393,1878,1878,1878,1878,0
20240715,173800,107393,1878,1878,1878,1878,0
20240715,173700,107393,1878,1878,1878,1878,0
20240715,173600,107393,1878,1878,1878,1878,0
20240715,173500,107393,1878,1878,1878,1878,0
20240715,173400,107393,1878,1878,1878,1878,0
20240715,173300,107393,1878,1878,1878,1878,0
20240715,173200,107393,1878,1878,1878,1878,0
20240715,173100,107393,1878,1878,1878,1878,0
20240715,173000,107393,1878,1878,1878,1878,0
20240715,172900,107393,1878,1878,1878,1878,0
20240715,172800,107393,1878,1878,1878,1878,0
20240715,172700,107393,1878,1878,1878,1878,0
20240715,172600,107393,1878,1878,1878,1878,0
20240715,172500,107393,1878,1878,1878,1878,0
20240715,172400,107393,1878,1878,1878,1878,0
20240715,172300,107393,1878,1878,1878,1878,0
20240715,172200,107393,1878,1878,1878,1878,0
20240715,172100,107393,1878,1878,1878,1878,5
20240715,172000,107393,1878,1878,1878,1878,0
20240715,171900,107393,1878,1878,1878,1878,0
20240715,171800,107393,1878,1878,1878,1878,0
20240715,171700,107393,1878,1878,1878,1878,0
20240715,171600,107393,1878,1878,1878,1878,0
20240715,171500,107393,1878,1878,1878,1878,0
20240715,171400,107393,1878,1878,1878,1878,0
20240715,171300,107393,1878,1878,1878,1878,0
20240715,171200,107393,1878,1878,1878,1878,0
20240715,171100,107393,1878,1878,1878,1878,0
20240715,171000,107393,1878,1878,1878,1878,0
20240715,170900,107393,1878,1878,1878,1878,0
20240715,170800,107393,1878,1878,1878,1878,0
20240715,170700,107393,1878,1878,1878,1878,0
20240715,170600,107393,1878,1878,1878,1878,0
20240715,170500,107393,1878,1878,1878,1878,0
20240715,170400,107393,1878,1878,1878,1878,0
20240715,170300,107393,1878,1878,1878,1878,0
20240715,170200,107393,1878,1878,1878,1878,0
20240715,170100,107393,1878,1878,1878,1878,0
20240715,170000,107393,1878,1878,1878,1878,0
20240715,165900,107393,1878,1878,1878,1878,0
20240715,165800,107393,1878,1878,1878,1878,0
20240715,165700,107393,1878,1878,1878,1878,0
20240715,165600,107393,1878,1878,1878,1878,0
20240715,165500,107393,1878,1878,1878,1878,0
20240715,165400,107393,1878,1878,1878,1878,0
20240715,165300,107393,1878,1878,1878,1878,0
20240715,165200,107393,1878,1878,1878,1878,0
20240715,165100,107393,1878,1878,1878,1878,5
20240715,165000,107393,1878,1878,1878,1878,0
20240715,164900,107393,1878,1878,1878,1878,0
20240715,164800,107393,1878,1878,1878,1878,0
20240715,164700,107393,1878,1878,1878,1878,0
20240715,164600,107393,1878,1878,1878,1878,0
20240715,164500,107393,1878,1878,1878,1878,0
20240715,164400,107393,1878,1878,1878,1878,0
20240715,164300,107393,1878,1878,1878,1878,0
20240715,164200,107393,1878,1878,1878,1878,0
20240715,164100,107393,1878,1878,1878,1878,0
20240715,164000,107393,1878,1878,1878,1878,0
20240715,163900,107393,1878,1878,1878,1878,0
20240715,163800,107393,1878,1878,1878,1878,0
20240715,163700,107393,1878,1878,1878,1878,0
20240715,163600,107393,1878,1878,1878,1878,0
20240715,163500,107393,1878,1878,1878,1878,0
20240715,163400,107393,1878,1878,1878,1878,0
20240715,163300,107393,1878,1878,1878,1878,0
20240715,163200,107393,1878,1878,1878,1878,0
20240715,163100,107393,1878,1878,1878,1878,0
20240715,163000,107393,1878,1878,1878,1878,0
20240715,162900,107393,1878,1878,1878,1878,0
20240715,162800,107393,1878,1878,1878,1878,0
20240715,162700,107393,1878,1878,1878,1878,0
20240715,162600,107393,1878,1878,1878,1878,0
20240715,162500,107393,1878,1878,1878,1878,0
20240715,162400,107393,1878,1878,1878,1878,0
20240715,162300,107393,1878,1878,1878,1878,0
20240715,162200,107393,1878,1878,1878,1878,0
20240715,162100,107393,1878,1878,1878,1878,5
20240715,162000,107393,1878,1878,1878,1878,0
20240715,161900,107393,1878,1878,1878,1878,0
20240715,161800,107393,1878,1878,1878,1878,0
20240715,161700,107393,1878,1878,1878,1878,0
20240715,161600,107393,1878,1878,1878,1878,0
20240715,161500,107393,1878,1878,1878,1878,0
20240715,161400,107393,1878,1878,1878,1878,0
20240715,161300,107393,1878,1878,1878,1878,0
20240715,161200,107393,1878,1878,1878,1878,0
20240715,161100,107393,1878,1878,1878,1878,0
20240715,161000,107393,1878,1878,1878,1878,0
20240715,160900,107393,1878,1878,1878,1878,0
20240715,160800,107393,1878,1878,1878,1878,0
20240715,160700,107393,1878,1878,1878,1878,0
20240715,160600,107393,1878,1878,1878,1878,0
20240715,160500,107393,1878,1878,1878,1878,0
20240715,160400,107393,1878,1878,1878,1878,0
20240715,160300,107393,1878,1878,1878,1878,0
20240715,160200,107393,1878,1878,1878,1878,0
20240715,160100,107393,1878,1878,1878,1878,0
20240715,160000,107393,1878,1878,1878,1878,0
20240715,155900,107393,1878,1878,1878,1878,0
20240715,155800,107393,1878,1878,1878,1878,0
20240715,155700,107393,1878,1878,1878,1878,0
20240715,155600,107393,1878,1878,1878,1878,0
20240715,155500,107393,1878,1878,1878,1878,0
20240715,155400,107393,1878,1878,1878,1878,0
20240715,155300,107393,1878,1878,1878,1878,0
20240715,155200,107393,1878,1878,1878,1878,0
20240715,155100,107393,1878,1878,1878,1878,5
20240715,155000,107393,1878,1878,1878,1878,0
20240715,154900,107393,1878,1878,1878,1878,0
20240715,154800,107393,1878,1878,1878,1878,0
20240715,154700,107393,1878,1878,1878,1878,0
20240715,154600,107393,1878,1878,1878,1878,0
20240715,154500,107393,1878,1878,1878,1878,0
20240715,154400,107393,1878,1878,1878,1878,0
20240715,154300,107393,1878,1878,1878,1878,0
20240715,154200,107393,1878,1878,1878,1878,0
20240715,154100,107393,1878,1878,1878,1878,0
20240715,154000,107393,1878,1878,1878,1878,0
20240715,153900,107393,1878,1878,1878,1878,0
20240715,153800,107393,1878,1878,1878,1878,0
20240715,153700,107393,1878,1878,1878,1878,0
20240715,153600,107393,1878,1878,1878,1878,0
20240715,153500,107393,1878,1878,1878,1878,0
20240715,153400,107393,1878,1878,1878,1878,0
20240715,153300,107393,1878,1878,1878,1878,0
20240715,153200,107393,1878,1878,1878,1878,0
20240715,153100,107393,1878,1878,1878,1878,0
20240715,153000,107393,1878,1878,1878,1878,5
20240715,152900,98003,1880,1880,1880,1880,0
20240715,152800,98003,1880,1880,1880,1880,0
20240715,152700,98003,1880,1880,1880,1880,0
20240715,152600,98003,1880,1880,1880,1880,0
20240715,152500,98003,1880,1880,1880,1880,0
20240715,152400,98003,1880,1880,1880,1880,0
20240715,152300,98003,1880,1880,1880,1880,0
20240715,152200,98003,1880,1880,1880,1880,0
20240715,152100,98003,1880,1880,1880,1880,0
20240715,152000,98003,1880,1880,1880,1880,0
20240715,151900,98003,1880,1880,1880,1880,0
20240715,151800,98003,1880,1880,1880,1880,0
20240715,151700,98003,1880,1880,1880,1880,0
20240715,151600,98003,1880,1880,1880,1880,0
20240715,151500,98003,1880,1880,1880,1880,0
20240715,151400,98003,1880,1880,1880,1880,0
20240715,151300,98003,1880,1880,1880,1880,0
20240715,151200,98003,1880,1880,1880,1880,0
20240715,151100,98003,1880,1880,1880,1880,0
20240715,151000,98003,1880,1880,1880,1880,0
20240715,150900,98003,1880,1880,1880,1880,0
20240715,150800,98003,1880,1880,1880,1880,0
20240715,150700,98003,1880,1880,1880,1880,0
20240715,150600,98003,1880,1880,1880,1880,0
20240715,150500,98003,1880,1880,1880,1880,0
20240715,150400,98003,1880,1880,1880,1880,0
20240715,150300,98003,1880,1880,1880,1880,0
20240715,150200,98003,1880,1880,1880,1880,0
20240715,150100,98003,1880,1880,1880,1880,0
20240715,150000,98003,1880,1880,1880,1880,0
20240715,145900,98003,1880,1880,1880,1880,0
20240715,145800,98003,1880,1880,1880,1880,0
20240715,145700,98003,1880,1880,1880,1880,0
20240715,145600,98003,1880,1880,1880,1880,0
20240715,145500,98003,1880,1880,1880,1880,0
20240715,145400,98003,1880,1880,1880,1880,0
20240715,145300,98003,1880,1880,1880,1880,0
20240715,145200,98003,1880,1880,1880,1880,0
20240715,145100,98003,1880,1880,1880,1880,0
20240715,145000,98003,1880,1880,1880,1880,0
20240715,144900,98003,1880,1880,1880,1880,0
20240715,144800,98003,1880,1880,1880,1880,0
20240715,144700,98003,1880,1880,1880,1880,0
20240715,144600,98003,1880,1880,1880,1880,0
20240715,144500,98003,1880,1880,1880,1880,0
20240715,144400,98003,1880,1880,1880,1880,0
20240715,144300,98003,1880,1880,1880,1880,0
20240715,144200,98003,1880,1880,1880,1880,0
20240715,144100,98003,1880,1880,1880,1880,0
20240715,144000,98003,1880,1880,1880,1880,0
20240715,143900,98003,1880,1880,1880,1880,0
20240715,143800,98003,1880,1880,1880,1880,0
20240715,143700,98003,1880,1880,1880,1880,0
20240715,143600,98003,1880,1880,1880,1880,0
20240715,143500,98003,1880,1880,1880,1880,0
20240715,143400,98003,1880,1880,1880,1880,0
20240715,143300,98003,1880,1880,1880,1880,0
20240715,143200,98003,1880,1880,1880,1880,0
20240715,143100,98003,1880,1880,1880,1880,0
20240715,143000,98003,1880,1880,1880,1880,0
20240715,142900,98003,1880,1880,1880,1880,0
20240715,142800,98003,1880,1880,1880,1880,0
20240715,142700,98003,1880,1880,1880,1880,0
20240715,142600,98003,1880,1880,1880,1880,0
20240715,142500,98003,1880,1880,1880,1880,0
20240715,142400,98003,1880,1880,1880,1880,0
20240715,142300,98003,1880,1880,1880,1880,0
20240715,142200,98003,1880,1880,1880,1880,0
20240715,142100,98003,1880,1880,1880,1880,0
20240715,142000,98003,1880,1880,1880,1880,0
20240715,141900,98003,1880,1880,1880,1880,0
20240715,141800,98003,1880,1880,1880,1880,0
20240715,141700,98003,1880,1880,1880,1880,0
20240715,141600,98003,1880,1880,1880,1880,0
20240715,141500,98003,1880,1880,1880,1880,0
20240715,141400,98003,1880,1880,1880,1880,0
20240715,141300,98003,1880,1880,1880,1880,0
20240715,141200,98003,1880,1880,1880,1880,0
20240715,141100,98003,1880,1880,1880,1880,0
20240715,141000,98003,1880,1880,1880,1880,0
20240715,140900,98003,1880,1880,1880,1880,0
20240715,140800,98003,1880,1880,1880,1880,0
20240715,140700,98003,1880,1880,1880,1880,0
20240715,140600,98003,1880,1880,1880,1880,0
20240715,140500,98003,1880,1880,1880,1880,0
20240715,140400,98003,1880,1880,1880,1880,0
20240715,140300,98003,1880,1880,1880,1880,0
20240715,140200,98003,1880,1880,1880,1880,0
20240715,140100,98003,1880,1880,1880,1880,0
20240715,140000,98003,1880,1880,1880,1880,0
20240715,135900,98003,1880,1880,1880,1880,0
20240715,135800,98003,1880,1880,1880,1880,0
20240715,135700,98003,1880,1880,1880,1880,0
20240715,135600,98003,1880,1880,1880,1880,0
20240715,135500,98003,1880,1880,1880,1880,0
20240715,135400,98003,1880,1880,1880,1880,0
20240715,135300,98003,1880,1880,1880,1880,0
20240715,135200,98003,1880,1880,1880,1880,0
20240715,135100,98003,1880,1880,1880,1880,0
20240715,135000,98003,1880,1880,1880,1880,0
20240715,134900,98003,1880,1880,1880,1880,0
20240715,134800,98003,1880,1880,1880,1880,0
20240715,134700,98003,1880,1880,1880,1880,0
20240715,134600,98003,1880,1880,1880,1880,0
20240715,134500,98003,1880,1880,1880,1880,0
20240715,134400,98003,1880,1880,1880,1880,0
20240715,134300,98003,1880,1880,1880,1880,0
20240715,134200,98003,1880,1880,1880,1880,0
20240715,134100,98003,1880,1880,1880,1880,0
20240715,134000,98003,1880,1880,1880,1880,0
20240715,133900,98003,1880,1880,1880,1880,0
20240715,133800,98003,1880,1880,1880,1880,0
20240715,133700,98003,1880,1880,1880,1880,0
20240715,133600,98003,1880,1880,1880,1880,0
20240715,133500,98003,1880,1880,1880,1880,2
20240715,133400,94243,1445,1445,1445,1445,0
20240715,133300,94243,1445,1445,1445,1445,0
20240715,133200,94243,1445,1445,1445,1445,0
20240715,133100,94243,1445,1445,1445,1445,0
20240715,133000,94243,1445,1445,1445,1445,0
20240715,132900,94243,1445,1445,1445,1445,0
20240715,132800,94243,1445,1445,1445,1445,0
20240715,132700,94243,1445,1445,1445,1445,0
20240715,132600,94243,1445,1445,1445,1445,0
20240715,132500,94243,1445,1445,1445,1445,0
20240715,132400,94243,1445,1445,1445,1445,0
20240715,132300,94243,1445,1445,1445,1445,0
20240715,132200,94243,1445,1445,1445,1445,0
20240715,132100,94243,1445,1445,1445,1445,0
20240715,132000,94243,1445,1445,1445,1445,35
20240715,131900,43668,1899,1899,1899,1899,0
20240715,131800,43668,1899,1899,1899,1899,0
20240715,131700,43668,1899,1899,1899,1899,0
20240715,131600,43668,1899,1899,1899,1899,0
20240715,131500,43668,1899,1899,1899,1899,0
20240715,131400,43668,1899,1899,1899,1899,0
20240715,131300,43668,1899,1899,1899,1899,0
20240715,131200,43668,1899,1899,1899,1899,0
20240715,131100,43668,1899,1899,1899,1899,0
20240715,131000,43668,1899,1899,1899,1899,0
20240715,130900,43668,1899,1899,1899,1899,0
20240715,130800,43668,1899,1899,1899,1899,0
20240715,130700,43668,1899,1899,1899,1899,0
20240715,130600,43668,1899,1899,1899,1899,0
20240715,130500,43668,1899,1899,1899,1899,0
20240715,130400,43668,1899,1899,1899,1899,0
20240715,130300,43668,1899,1899,1899,1899,0
20240715,130200,43668,1899,1899,1899,1899,0
20240715,130100,43668,1899,1899,1899,1899,0
20240715,130000,43668,1899,1899,1899,1899,0
20240715,125900,43668,1899,1899,1899,1899,0
20240715,125800,43668,1899,1899,1899,1899,0
20240715,125700,43668,1899,1899,1899,1899,0
20240715,125600,43668,1899,1899,1899,1899,0
20240715,125500,43668,1899,1899,1899,1899,0
20240715,125400,43668,1899,1899,1899,1899,0
20240715,125300,43668,1899,1899,1899,1899,0
20240715,125200,43668,1899,1899,1899,1899,0
20240715,125100,43668,1899,1899,1899,1899,0
20240715,125000,43668,1899,1899,1899,1899,0
20240715,124900,43668,1899,1899,1899,1899,0
20240715,124800,43668,1899,1899,1899,1899,0
20240715,124700,43668,1899,1899,1899,1899,0
20240715,124600,43668,1899,1899,1899,1899,0
20240715,124500,43668,1899,1899,1899,1899,0
20240715,124400,43668,1899,1899,1899,1899,0
20240715,124300,43668,1899,1899,1899,1899,0
20240715,124200,43668,1899,1899,1899,1899,0
20240715,124100,43668,1899,1899,1899,1899,0
20240715,124000,43668,1899,1899,1899,1899,0
20240715,123900,43668,1899,1899,1899,1899,0
20240715,123800,43668,1899,1899,1899,1899,0
20240715,123700,43668,1899,1899,1899,1899,0
20240715,123600,43668,1899,1899,1899,1899,0
20240715,123500,43668,1899,1899,1899,1899,0
20240715,123400,43668,1899,1899,1899,1899,0
20240715,123300,43668,1899,1899,1899,1899,0
20240715,123200,43668,1899,1899,1899,1899,0
20240715,123100,43668,1899,1899,1899,1899,0
20240715,123000,43668,1899,1899,1899,1899,0
20240715,122900,43668,1899,1899,1899,1899,0
20240715,122800,43668,1899,1899,1899,1899,0
20240715,122700,43668,1899,1899,1899,1899,0
20240715,122600,43668,1899,1899,1899,1899,0
20240715,122500,43668,1899,1899,1899,1899,0
20240715,122400,43668,1899,1899,1899,1899,0
20240715,122300,43668,1899,1899,1899,1899,0
20240715,122200,43668,1899,1899,1899,1899,0
20240715,122100,43668,1899,1899,1899,1899,0
20240715,122000,43668,1899,1899,1899,1899,0
20240715,121900,43668,1899,1899,1899,1899,0
20240715,121800,43668,1899,1899,1899,1899,0
20240715,121700,43668,1899,1899,1899,1899,0
20240715,121600,43668,1899,1899,1899,1899,0
20240715,121500,43668,1899,1899,1899,1899,0
20240715,121400,43668,1899,1899,1899,1899,0
20240715,121300,43668,1899,1899,1899,1899,0
20240715,121200,43668,1899,1899,1899,1899,0
20240715,121100,43668,1899,1899,1899,1899,0
20240715,121000,43668,1899,1899,1899,1899,0
20240715,120900,43668,1899,1899,1899,1899,0
20240715,120800,43668,1899,1899,1899,1899,0
20240715,120700,43668,1899,1899,1899,1899,0
20240715,120600,43668,1899,1899,1899,1899,0
20240715,120500,43668,1899,1899,1899,1899,0
20240715,120400,43668,1899,1899,1899,1899,0
20240715,120300,43668,1899,1899,1899,1899,0
20240715,120200,43668,1899,1899,1899,1899,0
20240715,120100,43668,1899,1899,1899,1899,0
20240715,120000,43668,1899,1899,1899,1899,0
20240715,115900,43668,1899,1899,1899,1899,0
20240715,115800,43668,1899,1899,1899,1899,0
20240715,115700,43668,1899,1899,1899,1899,0
20240715,115600,43668,1899,1899,1899,1899,0
20240715,115500,43668,1899,1899,1899,1899,0
20240715,115400,43668,1899,1899,1899,1899,0
20240715,115300,43668,1899,1899,1899,1899,0
20240715,115200,43668,1899,1899,1899,1899,0
20240715,115100,43668,1899,1899,1899,1899,0
20240715,115000,43668,1899,1899,1899,1899,0
20240715,114900,43668,1899,1899,1899,1899,0
20240715,114800,43668,1899,1899,1899,1899,0
20240715,114700,43668,1899,1899,1899,1899,0
20240715,114600,43668,1899,1899,1899,1899,0
20240715,114500,43668,1899,1899,1899,1899,0
20240715,114400,43668,1899,1899,1899,1899,0
20240715,114300,43668,1899,1899,1899,1899,0
20240715,114200,43668,1899,1899,1899,1899,0
20240715,114100,43668,1899,1899,1899,1899,0
20240715,114000,43668,1899,1899,1899,1899,0
20240715,113900,43668,1899,1899,1899,1899,0
20240715,113800,43668,1899,1899,1899,1899,0
20240715,113700,43668,1899,1899,1899,1899,0
20240715,113600,43668,1899,1899,1899,1899,0
20240715,113500,43668,1899,1899,1899,1899,0
20240715,113400,43668,1899,1899,1899,1899,0
20240715,113300,43668,1899,1899,1899,1899,0
20240715,113200,43668,1899,1899,1899,1899,0
20240715,113100,43668,1899,1899,1899,1899,0
20240715,113000,43668,1899,1899,1899,1899,0
20240715,112900,43668,1899,1899,1899,1899,0
20240715,112800,43668,1899,1899,1899,1899,0
20240715,112700,43668,1899,1899,1899,1899,0
20240715,112600,43668,1899,1899,1899,1899,0
20240715,112500,43668,1899,1899,1899,1899,0
20240715,112400,43668,1899,1899,1899,1899,0
20240715,112300,43668,1899,1899,1899,1899,0
20240715,112200,43668,1899,1899,1899,1899,0
20240715,112100,43668,1899,1899,1899,1899,0
20240715,112000,43668,1899,1899,1899,1899,0
20240715,111900,43668,1899,1899,1899,1899,0
20240715,111800,43668,1899,1899,1899,1899,0
20240715,111700,43668,1899,1899,1899,1899,0
20240715,111600,43668,1899,1899,1899,1899,0
20240715,111500,43668,1899,1899,1899,1899,0
20240715,111400,43668,1899,1899,1899,1899,0
20240715,111300,43668,1899,1899,1899,1899,0
20240715,111200,43668,1899,1899,1899,1899,0
20240715,111100,43668,1899,1899,1899,1899,0
20240715,111000,43668,1899,1899,1899,1899,0
20240715,110900,43668,1899,1899,1899,1899,0
20240715,110800,43668,1899,1899,1899,1899,0
20240715,110700,43668,1899,1899,1899,1899,0
20240715,110600,43668,1899,1899,1899,1899,0
20240715,110500,43668,1899,1899,1899,1899,0
20240715,110400,43668,1899,1899,1899,1899,0
20240715,110300,43668,1899,1899,1899,1899,0
20240715,110200,43668,1899,1899,1899,1899,0
20240715,110100,43668,1899,1899,1899,1899,0
20240715,110000,43668,1899,1899,1899,1899,0
20240715,105900,43668,1899,1899,1899,1899,0
20240715,105800,43668,1899,1899,1899,1899,0
20240715,105700,43668,1899,1899,1899,1899,0
20240715,105600,43668,1899,1899,1899,1899,0
20240715,105500,43668,1899,1899,1899,1899,0
20240715,105400,43668,1899,1899,1899,1899,0
20240715,105300,43668,1899,1899,1899,1899,0
20240715,105200,43668,1899,1899,1899,1899,0
20240715,105100,43668,1899,1899,1899,1899,0
20240715,105000,43668,1899,1899,1899,1899,0
20240715,104900,43668,1899,1899,1899,1899,0
20240715,104800,43668,1899,1899,1899,1899,0
20240715,104700,43668,1899,1899,1899,1899,0
20240715,104600,43668,1899,1899,1899,1899,0
20240715,104500,43668,1899,1899,1899,1899,0
20240715,104400,43668,1899,1899,1899,1899,0
20240715,104300,43668,1899,1899,1899,1899,0
20240715,104200,43668,1899,1899,1899,1899,0
20240715,104100,43668,1899,1899,1899,1899,0
20240715,104000,43668,1899,1899,1899,1899,0
20240715,103900,43668,1899,1899,1899,1899,0
20240715,103800,43668,1899,1899,1899,1899,0
20240715,103700,43668,1899,1899,1899,1899,0
20240715,103600,43668,1899,1899,1899,1899,0
20240715,103500,43668,1899,1899,1899,1899,0
20240715,103400,43668,1899,1899,1899,1899,0
20240715,103300,43668,1899,1899,1899,1899,0
20240715,103200,43668,1899,1899,1899,1899,0
20240715,103100,43668,1899,1899,1899,1899,0
20240715,103000,43668,1899,1899,1899,1899,0
20240715,102900,43668,1899,1899,1899,1899,0
20240715,102800,43668,1899,1899,1899,1899,0
20240715,102700,43668,1899,1899,1899,1899,0
20240715,102600,43668,1899,1899,1899,1899,9
20240715,102500,26577,1899,1899,1899,1899,1
20240715,102400,24678,1900,1900,1900,1900,10
20240715,102300,5678,1899,1880,1899,1880,3
20240715,102200,0,1700,1700,1700,1700,0
20240715,102100,0,1700,1700,1700,1700,0
20240715,102000,0,1700,1700,1700,1700,0
20240715,101900,0,1700,1700,1700,1700,0
20240715,101800,0,1700,1700,1700,1700,0
20240715,101700,0,1700,1700,1700,1700,0
20240715,101600,0,1700,1700,1700,1700,0
20240715,101500,0,1700,1700,1700,1700,0
20240715,101400,0,1700,1700,1700,1700,0
20240715,101300,0,1700,1700,1700,1700,0
20240715,101200,0,1700,1700,1700,1700,0
20240715,101100,0,1700,1700,1700,1700,0
20240715,101000,0,1700,1700,1700,1700,0
20240715,100900,0,1700,1700,1700,1700,0
20240715,100800,0,1700,1700,1700,1700,0
20240715,100700,0,1700,1700,1700,1700,0
20240715,100600,0,1700,1700,1700,1700,0
20240715,100500,0,1700,1700,1700,1700,0
20240715,100400,0,1700,1700,1700,1700,0
20240715,100300,0,1700,1700,1700,1700,0
20240715,100200,0,1700,1700,1700,1700,0
20240715,100100,0,1700,1700,1700,1700,0
20240715,100000,0,1700,1700,1700,1700,0
20240715,095900,0,1700,1700,1700,1700,0
20240715,095800,0,1700,1700,1700,1700,0
20240715,095700,0,1700,1700,1700,1700,0
20240715,095600,0,1700,1700,1700,1700,0
20240715,095500,0,1700,1700,1700,1700,0
20240715,095400,0,1700,1700,1700,1700,0
20240715,095300,0,1700,1700,1700,1700,0
20240715,095200,0,1700,1700,1700,1700,0
20240715,095100,0,1700,1700,1700,1700,0
20240715,095000,0,1700,1700,1700,1700,0
20240715,094900,0,1700,1700,1700,1700,0
20240715,094800,0,1700,1700,1700,1700,0
20240715,094700,0,1700,1700,1700,1700,0
20240715,094600,0,1700,1700,1700,1700,0
20240715,094500,0,1700,1700,1700,1700,0
20240715,094400,0,1700,1700,1700,1700,0
20240715,094300,0,1700,1700,1700,1700,0
20240715,094200,0,1700,1700,1700,1700,0
20240715,094100,0,1700,1700,1700,1700,0
20240715,094000,0,1700,1700,1700,1700,0
20240715,093900,0,1700,1700,1700,1700,0
20240715,093800,0,1700,1700,1700,1700,0
20240715,093700,0,1700,1700,1700,1700,0
20240715,093600,0,1700,1700,1700,1700,0
20240715,093500,0,1700,1700,1700,1700,0
20240715,093400,0,1700,1700,1700,1700,0
20240715,093300,0,1700,1700,1700,1700,0
20240715,093200,0,1700,1700,1700,1700,0
20240715,093100,0,1700,1700,1700,1700,0
20240715,093000,0,1700,1700,1700,1700,0
20240715,092900,0,1700,1700,1700,1700,0
20240715,092800,0,1700,1700,1700,1700,0
20240715,092700,0,1700,1700,1700,1700,0
20240715,092600,0,1700,1700,1700,1700,0
20240715,092500,0,1700,1700,1700,1700,0
20240715,092400,0,1700,1700,1700,1700,0
20240715,092300,0,1700,1700,1700,1700,0
20240715,092200,0,1700,1700,1700,1700,0
20240715,092100,0,1700,1700,1700,1700,0
20240715,092000,0,1700,1700,1700,1700,0
20240715,091900,0,1700,1700,1700,1700,0
20240715,091800,0,1700,1700,1700,1700,0
20240715,091700,0,1700,1700,1700,1700,0
20240715,091600,0,1700,1700,1700,1700,0
20240715,091500,0,1700,1700,1700,1700,0
20240715,091400,0,1700,1700,1700,1700,0
20240715,091300,0,1700,1700,1700,1700,0
20240715,091200,0,1700,1700,1700,1700,0
20240715,091100,0,1700,1700,1700,1700,0
20240715,091000,0,1700,1700,1700,1700,0
20240715,090900,0,1700,1700,1700,1700,0
20240715,090800,0,1700,1700,1700,1700,0
20240715,090700,0,1700,1700,1700,1700,0
20240715,090600,0,1700,1700,1700,1700,0
20240715,090500,0,1700,1700,1700,1700,0
20240715,090400,0,1700,1700,1700,1700,0
20240715,090300,0,1700,1700,1700,1700,0
20240715,090200,0,1700,1700,1700,1700,0
20240715,090100,0,1700,1700,1700,1700,0
20240715,090000,0,1700,1700,1700,1700,0