KissMeData/116100/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,200900,47838,1667,1667,1667,1667,5
20240718,200800,47838,1667,1667,1667,1667,0
20240718,200700,47838,1667,1667,1667,1667,0
20240718,200600,47838,1667,1667,1667,1667,0
20240718,200500,47838,1667,1667,1667,1667,0
20240718,200400,47838,1667,1667,1667,1667,0
20240718,200300,47838,1667,1667,1667,1667,0
20240718,200200,47838,1667,1667,1667,1667,0
20240718,200100,47838,1667,1667,1667,1667,0
20240718,200000,47838,1667,1667,1667,1667,0
20240718,195900,47838,1667,1667,1667,1667,0
20240718,195800,47838,1667,1667,1667,1667,0
20240718,195700,47838,1667,1667,1667,1667,0
20240718,195600,47838,1667,1667,1667,1667,0
20240718,195500,47838,1667,1667,1667,1667,0
20240718,195400,47838,1667,1667,1667,1667,0
20240718,195300,47838,1667,1667,1667,1667,0
20240718,195200,47838,1667,1667,1667,1667,0
20240718,195100,47838,1667,1667,1667,1667,0
20240718,195000,47838,1667,1667,1667,1667,0
20240718,194900,47838,1667,1667,1667,1667,0
20240718,194800,47838,1667,1667,1667,1667,0
20240718,194700,47838,1667,1667,1667,1667,0
20240718,194600,47838,1667,1667,1667,1667,0
20240718,194500,47838,1667,1667,1667,1667,0
20240718,194400,47838,1667,1667,1667,1667,0
20240718,194300,47838,1667,1667,1667,1667,0
20240718,194200,47838,1667,1667,1667,1667,0
20240718,194100,47838,1667,1667,1667,1667,0
20240718,194000,47838,1667,1667,1667,1667,0
20240718,193900,47838,1667,1667,1667,1667,5
20240718,193800,47838,1667,1667,1667,1667,0
20240718,193700,47838,1667,1667,1667,1667,0
20240718,193600,47838,1667,1667,1667,1667,0
20240718,193500,47838,1667,1667,1667,1667,0
20240718,193400,47838,1667,1667,1667,1667,0
20240718,193300,47838,1667,1667,1667,1667,0
20240718,193200,47838,1667,1667,1667,1667,0
20240718,193100,47838,1667,1667,1667,1667,0
20240718,193000,47838,1667,1667,1667,1667,0
20240718,192900,47838,1667,1667,1667,1667,0
20240718,192800,47838,1667,1667,1667,1667,0
20240718,192700,47838,1667,1667,1667,1667,0
20240718,192600,47838,1667,1667,1667,1667,0
20240718,192500,47838,1667,1667,1667,1667,0
20240718,192400,47838,1667,1667,1667,1667,0
20240718,192300,47838,1667,1667,1667,1667,0
20240718,192200,47838,1667,1667,1667,1667,0
20240718,192100,47838,1667,1667,1667,1667,0
20240718,192000,47838,1667,1667,1667,1667,0
20240718,191900,47838,1667,1667,1667,1667,0
20240718,191800,47838,1667,1667,1667,1667,0
20240718,191700,47838,1667,1667,1667,1667,0
20240718,191600,47838,1667,1667,1667,1667,0
20240718,191500,47838,1667,1667,1667,1667,0
20240718,191400,47838,1667,1667,1667,1667,0
20240718,191300,47838,1667,1667,1667,1667,0
20240718,191200,47838,1667,1667,1667,1667,0
20240718,191100,47838,1667,1667,1667,1667,0
20240718,191000,47838,1667,1667,1667,1667,0
20240718,190900,47838,1667,1667,1667,1667,5
20240718,190800,47838,1667,1667,1667,1667,0
20240718,190700,47838,1667,1667,1667,1667,0
20240718,190600,47838,1667,1667,1667,1667,0
20240718,190500,47838,1667,1667,1667,1667,0
20240718,190400,47838,1667,1667,1667,1667,0
20240718,190300,47838,1667,1667,1667,1667,0
20240718,190200,47838,1667,1667,1667,1667,0
20240718,190100,47838,1667,1667,1667,1667,0
20240718,190000,47838,1667,1667,1667,1667,0
20240718,185900,47838,1667,1667,1667,1667,0
20240718,185800,47838,1667,1667,1667,1667,0
20240718,185700,47838,1667,1667,1667,1667,0
20240718,185600,47838,1667,1667,1667,1667,0
20240718,185500,47838,1667,1667,1667,1667,0
20240718,185400,47838,1667,1667,1667,1667,0
20240718,185300,47838,1667,1667,1667,1667,0
20240718,185200,47838,1667,1667,1667,1667,0
20240718,185100,47838,1667,1667,1667,1667,0
20240718,185000,47838,1667,1667,1667,1667,0
20240718,184900,47838,1667,1667,1667,1667,0
20240718,184800,47838,1667,1667,1667,1667,0
20240718,184700,47838,1667,1667,1667,1667,0
20240718,184600,47838,1667,1667,1667,1667,0
20240718,184500,47838,1667,1667,1667,1667,0
20240718,184400,47838,1667,1667,1667,1667,0
20240718,184300,47838,1667,1667,1667,1667,0
20240718,184200,47838,1667,1667,1667,1667,0
20240718,184100,47838,1667,1667,1667,1667,0
20240718,184000,47838,1667,1667,1667,1667,0
20240718,183900,47838,1667,1667,1667,1667,5
20240718,183800,47838,1667,1667,1667,1667,0
20240718,183700,47838,1667,1667,1667,1667,0
20240718,183600,47838,1667,1667,1667,1667,0
20240718,183500,47838,1667,1667,1667,1667,0
20240718,183400,47838,1667,1667,1667,1667,0
20240718,183300,47838,1667,1667,1667,1667,0
20240718,183200,47838,1667,1667,1667,1667,0
20240718,183100,47838,1667,1667,1667,1667,0
20240718,183000,47838,1667,1667,1667,1667,0
20240718,182900,47838,1667,1667,1667,1667,0
20240718,182800,47838,1667,1667,1667,1667,0
20240718,182700,47838,1667,1667,1667,1667,0
20240718,182600,47838,1667,1667,1667,1667,0
20240718,182500,47838,1667,1667,1667,1667,0
20240718,182400,47838,1667,1667,1667,1667,0
20240718,182300,47838,1667,1667,1667,1667,0
20240718,182200,47838,1667,1667,1667,1667,0
20240718,182100,47838,1667,1667,1667,1667,0
20240718,182000,47838,1667,1667,1667,1667,0
20240718,181900,47838,1667,1667,1667,1667,0
20240718,181800,47838,1667,1667,1667,1667,0
20240718,181700,47838,1667,1667,1667,1667,0
20240718,181600,47838,1667,1667,1667,1667,0
20240718,181500,47838,1667,1667,1667,1667,0
20240718,181400,47838,1667,1667,1667,1667,0
20240718,181300,47838,1667,1667,1667,1667,0
20240718,181200,47838,1667,1667,1667,1667,0
20240718,181100,47838,1667,1667,1667,1667,0
20240718,181000,47838,1667,1667,1667,1667,0
20240718,180900,47838,1667,1667,1667,1667,5
20240718,180800,47838,1667,1667,1667,1667,0
20240718,180700,47838,1667,1667,1667,1667,0
20240718,180600,47838,1667,1667,1667,1667,0
20240718,180500,47838,1667,1667,1667,1667,0
20240718,180400,47838,1667,1667,1667,1667,0
20240718,180300,47838,1667,1667,1667,1667,0
20240718,180200,47838,1667,1667,1667,1667,0
20240718,180100,47838,1667,1667,1667,1667,0
20240718,180000,47838,1667,1667,1667,1667,0
20240718,175900,47838,1667,1667,1667,1667,0
20240718,175800,47838,1667,1667,1667,1667,0
20240718,175700,47838,1667,1667,1667,1667,0
20240718,175600,47838,1667,1667,1667,1667,0
20240718,175500,47838,1667,1667,1667,1667,0
20240718,175400,47838,1667,1667,1667,1667,0
20240718,175300,47838,1667,1667,1667,1667,0
20240718,175200,47838,1667,1667,1667,1667,0
20240718,175100,47838,1667,1667,1667,1667,0
20240718,175000,47838,1667,1667,1667,1667,0
20240718,174900,47838,1667,1667,1667,1667,0
20240718,174800,47838,1667,1667,1667,1667,0
20240718,174700,47838,1667,1667,1667,1667,0
20240718,174600,47838,1667,1667,1667,1667,0
20240718,174500,47838,1667,1667,1667,1667,0
20240718,174400,47838,1667,1667,1667,1667,0
20240718,174300,47838,1667,1667,1667,1667,0
20240718,174200,47838,1667,1667,1667,1667,0
20240718,174100,47838,1667,1667,1667,1667,0
20240718,174000,47838,1667,1667,1667,1667,0
20240718,173900,47838,1667,1667,1667,1667,5
20240718,173800,47838,1667,1667,1667,1667,0
20240718,173700,47838,1667,1667,1667,1667,0
20240718,173600,47838,1667,1667,1667,1667,0
20240718,173500,47838,1667,1667,1667,1667,0
20240718,173400,47838,1667,1667,1667,1667,0
20240718,173300,47838,1667,1667,1667,1667,0
20240718,173200,47838,1667,1667,1667,1667,0
20240718,173100,47838,1667,1667,1667,1667,0
20240718,173000,47838,1667,1667,1667,1667,0
20240718,172900,47838,1667,1667,1667,1667,0
20240718,172800,47838,1667,1667,1667,1667,0
20240718,172700,47838,1667,1667,1667,1667,0
20240718,172600,47838,1667,1667,1667,1667,0
20240718,172500,47838,1667,1667,1667,1667,0
20240718,172400,47838,1667,1667,1667,1667,0
20240718,172300,47838,1667,1667,1667,1667,0
20240718,172200,47838,1667,1667,1667,1667,0
20240718,172100,47838,1667,1667,1667,1667,0
20240718,172000,47838,1667,1667,1667,1667,0
20240718,171900,47838,1667,1667,1667,1667,0
20240718,171800,47838,1667,1667,1667,1667,0
20240718,171700,47838,1667,1667,1667,1667,0
20240718,171600,47838,1667,1667,1667,1667,0
20240718,171500,47838,1667,1667,1667,1667,0
20240718,171400,47838,1667,1667,1667,1667,0
20240718,171300,47838,1667,1667,1667,1667,0
20240718,171200,47838,1667,1667,1667,1667,0
20240718,171100,47838,1667,1667,1667,1667,0
20240718,171000,47838,1667,1667,1667,1667,0
20240718,170900,47838,1667,1667,1667,1667,5
20240718,170800,47838,1667,1667,1667,1667,0
20240718,170700,47838,1667,1667,1667,1667,0
20240718,170600,47838,1667,1667,1667,1667,0
20240718,170500,47838,1667,1667,1667,1667,0
20240718,170400,47838,1667,1667,1667,1667,0
20240718,170300,47838,1667,1667,1667,1667,0
20240718,170200,47838,1667,1667,1667,1667,0
20240718,170100,47838,1667,1667,1667,1667,0
20240718,170000,47838,1667,1667,1667,1667,0
20240718,165900,47838,1667,1667,1667,1667,0
20240718,165800,47838,1667,1667,1667,1667,0
20240718,165700,47838,1667,1667,1667,1667,0
20240718,165600,47838,1667,1667,1667,1667,0
20240718,165500,47838,1667,1667,1667,1667,0
20240718,165400,47838,1667,1667,1667,1667,0
20240718,165300,47838,1667,1667,1667,1667,0
20240718,165200,47838,1667,1667,1667,1667,0
20240718,165100,47838,1667,1667,1667,1667,0
20240718,165000,47838,1667,1667,1667,1667,0
20240718,164900,47838,1667,1667,1667,1667,0
20240718,164800,47838,1667,1667,1667,1667,0
20240718,164700,47838,1667,1667,1667,1667,0
20240718,164600,47838,1667,1667,1667,1667,0
20240718,164500,47838,1667,1667,1667,1667,0
20240718,164400,47838,1667,1667,1667,1667,0
20240718,164300,47838,1667,1667,1667,1667,0
20240718,164200,47838,1667,1667,1667,1667,0
20240718,164100,47838,1667,1667,1667,1667,0
20240718,164000,47838,1667,1667,1667,1667,0
20240718,163900,47838,1667,1667,1667,1667,5
20240718,163800,47838,1667,1667,1667,1667,0
20240718,163700,47838,1667,1667,1667,1667,0
20240718,163600,47838,1667,1667,1667,1667,0
20240718,163500,47838,1667,1667,1667,1667,0
20240718,163400,47838,1667,1667,1667,1667,0
20240718,163300,47838,1667,1667,1667,1667,0
20240718,163200,47838,1667,1667,1667,1667,0
20240718,163100,47838,1667,1667,1667,1667,0
20240718,163000,47838,1667,1667,1667,1667,0
20240718,162900,47838,1667,1667,1667,1667,0
20240718,162800,47838,1667,1667,1667,1667,0
20240718,162700,47838,1667,1667,1667,1667,0
20240718,162600,47838,1667,1667,1667,1667,0
20240718,162500,47838,1667,1667,1667,1667,0
20240718,162400,47838,1667,1667,1667,1667,0
20240718,162300,47838,1667,1667,1667,1667,0
20240718,162200,47838,1667,1667,1667,1667,0
20240718,162100,47838,1667,1667,1667,1667,0
20240718,162000,47838,1667,1667,1667,1667,0
20240718,161900,47838,1667,1667,1667,1667,0
20240718,161800,47838,1667,1667,1667,1667,0
20240718,161700,47838,1667,1667,1667,1667,0
20240718,161600,47838,1667,1667,1667,1667,0
20240718,161500,47838,1667,1667,1667,1667,0
20240718,161400,47838,1667,1667,1667,1667,0
20240718,161300,47838,1667,1667,1667,1667,0
20240718,161200,47838,1667,1667,1667,1667,0
20240718,161100,47838,1667,1667,1667,1667,0
20240718,161000,47838,1667,1667,1667,1667,0
20240718,160900,47838,1667,1667,1667,1667,5
20240718,160800,47838,1667,1667,1667,1667,0
20240718,160700,47838,1667,1667,1667,1667,0
20240718,160600,47838,1667,1667,1667,1667,0
20240718,160500,47838,1667,1667,1667,1667,0
20240718,160400,47838,1667,1667,1667,1667,0
20240718,160300,47838,1667,1667,1667,1667,0
20240718,160200,47838,1667,1667,1667,1667,0
20240718,160100,47838,1667,1667,1667,1667,0
20240718,160000,47838,1667,1667,1667,1667,0
20240718,155900,47838,1667,1667,1667,1667,0
20240718,155800,47838,1667,1667,1667,1667,0
20240718,155700,47838,1667,1667,1667,1667,0
20240718,155600,47838,1667,1667,1667,1667,0
20240718,155500,47838,1667,1667,1667,1667,0
20240718,155400,47838,1667,1667,1667,1667,0
20240718,155300,47838,1667,1667,1667,1667,0
20240718,155200,47838,1667,1667,1667,1667,0
20240718,155100,47838,1667,1667,1667,1667,0
20240718,155000,47838,1667,1667,1667,1667,0
20240718,154900,47838,1667,1667,1667,1667,0
20240718,154800,47838,1667,1667,1667,1667,0
20240718,154700,47838,1667,1667,1667,1667,0
20240718,154600,47838,1667,1667,1667,1667,0
20240718,154500,47838,1667,1667,1667,1667,0
20240718,154400,47838,1667,1667,1667,1667,0
20240718,154300,47838,1667,1667,1667,1667,0
20240718,154200,47838,1667,1667,1667,1667,0
20240718,154100,47838,1667,1667,1667,1667,0
20240718,154000,47838,1667,1667,1667,1667,0
20240718,153900,47838,1667,1667,1667,1667,5
20240718,153800,47838,1667,1667,1667,1667,0
20240718,153700,47838,1667,1667,1667,1667,0
20240718,153600,47838,1667,1667,1667,1667,0
20240718,153500,47838,1667,1667,1667,1667,0
20240718,153400,47838,1667,1667,1667,1667,0
20240718,153300,47838,1667,1667,1667,1667,0
20240718,153200,47838,1667,1667,1667,1667,0
20240718,153100,47838,1667,1667,1667,1667,0
20240718,153000,47838,1667,1667,1667,1667,5
20240718,152900,39503,1667,1667,1667,1667,0
20240718,152800,39503,1667,1667,1667,1667,0
20240718,152700,39503,1667,1667,1667,1667,0
20240718,152600,39503,1667,1667,1667,1667,0
20240718,152500,39503,1667,1667,1667,1667,0
20240718,152400,39503,1667,1667,1667,1667,0
20240718,152300,39503,1667,1667,1667,1667,0
20240718,152200,39503,1667,1667,1667,1667,0
20240718,152100,39503,1667,1667,1667,1667,0
20240718,152000,39503,1667,1667,1667,1667,0
20240718,151900,39503,1667,1667,1667,1667,10
20240718,151800,22833,1668,1668,1668,1668,0
20240718,151700,22833,1668,1668,1668,1668,0
20240718,151600,22833,1668,1668,1668,1668,0
20240718,151500,22833,1668,1668,1668,1668,0
20240718,151400,22833,1668,1668,1668,1668,0
20240718,151300,22833,1668,1668,1668,1668,0
20240718,151200,22833,1668,1668,1668,1668,0
20240718,151100,22833,1668,1668,1668,1668,0
20240718,151000,22833,1668,1668,1668,1668,0
20240718,150900,22833,1668,1668,1668,1668,0
20240718,150800,22833,1668,1668,1668,1668,0
20240718,150700,22833,1668,1668,1668,1668,0
20240718,150600,22833,1668,1668,1668,1668,0
20240718,150500,22833,1668,1668,1668,1668,0
20240718,150400,22833,1668,1668,1668,1668,0
20240718,150300,22833,1668,1668,1668,1668,0
20240718,150200,22833,1668,1668,1668,1668,0
20240718,150100,22833,1668,1668,1668,1668,0
20240718,150000,22833,1668,1668,1668,1668,0
20240718,145900,22833,1668,1668,1668,1668,0
20240718,145800,22833,1668,1668,1668,1668,0
20240718,145700,22833,1668,1668,1668,1668,0
20240718,145600,22833,1668,1668,1668,1668,0
20240718,145500,22833,1668,1668,1668,1668,0
20240718,145400,22833,1668,1668,1668,1668,0
20240718,145300,22833,1668,1668,1668,1668,0
20240718,145200,22833,1668,1668,1668,1668,0
20240718,145100,22833,1668,1668,1668,1668,0
20240718,145000,22833,1668,1668,1668,1668,0
20240718,144900,22833,1668,1668,1668,1668,0
20240718,144800,22833,1668,1668,1668,1668,0
20240718,144700,22833,1668,1668,1668,1668,0
20240718,144600,22833,1668,1668,1668,1668,1
20240718,144500,21165,1293,1300,1300,1293,14
20240718,144400,3000,1700,1700,1700,1700,0
20240718,144300,3000,1700,1700,1700,1700,0
20240718,144200,3000,1700,1700,1700,1700,0
20240718,144100,3000,1700,1700,1700,1700,0
20240718,144000,3000,1700,1700,1700,1700,0
20240718,143900,3000,1700,1700,1700,1700,0
20240718,143800,3000,1700,1700,1700,1700,0
20240718,143700,3000,1700,1700,1700,1700,0
20240718,143600,3000,1700,1700,1700,1700,0
20240718,143500,3000,1700,1700,1700,1700,0
20240718,143400,3000,1700,1700,1700,1700,0
20240718,143300,3000,1700,1700,1700,1700,0
20240718,143200,3000,1700,1700,1700,1700,0
20240718,143100,3000,1700,1700,1700,1700,0
20240718,143000,3000,1700,1700,1700,1700,0
20240718,142900,3000,1700,1700,1700,1700,0
20240718,142800,3000,1700,1700,1700,1700,0
20240718,142700,3000,1700,1700,1700,1700,0
20240718,142600,3000,1700,1700,1700,1700,0
20240718,142500,3000,1700,1700,1700,1700,0
20240718,142400,3000,1700,1700,1700,1700,0
20240718,142300,3000,1700,1700,1700,1700,0
20240718,142200,3000,1700,1700,1700,1700,0
20240718,142100,3000,1700,1700,1700,1700,0
20240718,142000,3000,1700,1700,1700,1700,0
20240718,141900,3000,1700,1700,1700,1700,0
20240718,141800,3000,1700,1700,1700,1700,0
20240718,141700,3000,1700,1700,1700,1700,0
20240718,141600,3000,1700,1700,1700,1700,0
20240718,141500,3000,1700,1700,1700,1700,0
20240718,141400,3000,1700,1700,1700,1700,0
20240718,141300,3000,1700,1700,1700,1700,0
20240718,141200,3000,1700,1700,1700,1700,0
20240718,141100,3000,1700,1700,1700,1700,0
20240718,141000,3000,1700,1700,1700,1700,0
20240718,140900,3000,1700,1700,1700,1700,0
20240718,140800,3000,1700,1700,1700,1700,0
20240718,140700,3000,1700,1700,1700,1700,0
20240718,140600,3000,1700,1700,1700,1700,0
20240718,140500,3000,1700,1700,1700,1700,0
20240718,140400,3000,1700,1700,1700,1700,0
20240718,140300,3000,1700,1700,1700,1700,0
20240718,140200,3000,1700,1700,1700,1700,0
20240718,140100,3000,1700,1700,1700,1700,0
20240718,140000,3000,1700,1700,1700,1700,0
20240718,135900,3000,1700,1700,1700,1700,0
20240718,135800,3000,1700,1700,1700,1700,0
20240718,135700,3000,1700,1700,1700,1700,0
20240718,135600,3000,1700,1700,1700,1700,0
20240718,135500,3000,1700,1700,1700,1700,0
20240718,135400,3000,1700,1700,1700,1700,0
20240718,135300,3000,1700,1700,1700,1700,0
20240718,135200,3000,1700,1700,1700,1700,0
20240718,135100,3000,1700,1700,1700,1700,0
20240718,135000,3000,1700,1700,1700,1700,0
20240718,134900,3000,1700,1700,1700,1700,0
20240718,134800,3000,1700,1700,1700,1700,0
20240718,134700,3000,1700,1700,1700,1700,0
20240718,134600,3000,1700,1700,1700,1700,0
20240718,134500,3000,1700,1700,1700,1700,0
20240718,134400,3000,1700,1700,1700,1700,0
20240718,134300,3000,1700,1700,1700,1700,0
20240718,134200,3000,1700,1700,1700,1700,0
20240718,134100,3000,1700,1700,1700,1700,0
20240718,134000,3000,1700,1700,1700,1700,0
20240718,133900,3000,1700,1700,1700,1700,0
20240718,133800,3000,1700,1700,1700,1700,0
20240718,133700,3000,1700,1700,1700,1700,0
20240718,133600,3000,1700,1700,1700,1700,0
20240718,133500,3000,1700,1700,1700,1700,0
20240718,133400,3000,1700,1700,1700,1700,0
20240718,133300,3000,1700,1700,1700,1700,0
20240718,133200,3000,1700,1700,1700,1700,0
20240718,133100,3000,1700,1700,1700,1700,0
20240718,133000,3000,1700,1700,1700,1700,0
20240718,132900,3000,1700,1700,1700,1700,0
20240718,132800,3000,1700,1700,1700,1700,0
20240718,132700,3000,1700,1700,1700,1700,0
20240718,132600,3000,1700,1700,1700,1700,0
20240718,132500,3000,1700,1700,1700,1700,0
20240718,132400,3000,1700,1700,1700,1700,0
20240718,132300,3000,1700,1700,1700,1700,0
20240718,132200,3000,1700,1700,1700,1700,0
20240718,132100,3000,1700,1700,1700,1700,0
20240718,132000,3000,1700,1700,1700,1700,0
20240718,131900,3000,1700,1700,1700,1700,0
20240718,131800,3000,1700,1700,1700,1700,0
20240718,131700,3000,1700,1700,1700,1700,0
20240718,131600,3000,1700,1700,1700,1700,0
20240718,131500,3000,1700,1700,1700,1700,0
20240718,131400,3000,1700,1700,1700,1700,0
20240718,131300,3000,1700,1700,1700,1700,0
20240718,131200,3000,1700,1700,1700,1700,0
20240718,131100,3000,1700,1700,1700,1700,0
20240718,131000,3000,1700,1700,1700,1700,0
20240718,130900,3000,1700,1700,1700,1700,0
20240718,130800,3000,1700,1700,1700,1700,0
20240718,130700,3000,1700,1700,1700,1700,0
20240718,130600,3000,1700,1700,1700,1700,0
20240718,130500,3000,1700,1700,1700,1700,0
20240718,130400,3000,1700,1700,1700,1700,0
20240718,130300,3000,1700,1700,1700,1700,0
20240718,130200,3000,1700,1700,1700,1700,0
20240718,130100,3000,1700,1700,1700,1700,0
20240718,130000,3000,1700,1700,1700,1700,0
20240718,125900,3000,1700,1700,1700,1700,0
20240718,125800,3000,1700,1700,1700,1700,0
20240718,125700,3000,1700,1700,1700,1700,0
20240718,125600,3000,1700,1700,1700,1700,0
20240718,125500,3000,1700,1700,1700,1700,0
20240718,125400,3000,1700,1700,1700,1700,0
20240718,125300,3000,1700,1700,1700,1700,0
20240718,125200,3000,1700,1700,1700,1700,0
20240718,125100,3000,1700,1700,1700,1700,0
20240718,125000,3000,1700,1700,1700,1700,0
20240718,124900,3000,1700,1700,1700,1700,0
20240718,124800,3000,1700,1700,1700,1700,0
20240718,124700,3000,1700,1700,1700,1700,0
20240718,124600,3000,1700,1700,1700,1700,0
20240718,124500,3000,1700,1700,1700,1700,0
20240718,124400,3000,1700,1700,1700,1700,0
20240718,124300,3000,1700,1700,1700,1700,0
20240718,124200,3000,1700,1700,1700,1700,0
20240718,124100,3000,1700,1700,1700,1700,0
20240718,124000,3000,1700,1700,1700,1700,0
20240718,123900,3000,1700,1700,1700,1700,0
20240718,123800,3000,1700,1700,1700,1700,0
20240718,123700,3000,1700,1700,1700,1700,0
20240718,123600,3000,1700,1700,1700,1700,0
20240718,123500,3000,1700,1700,1700,1700,0
20240718,123400,3000,1700,1700,1700,1700,0
20240718,123300,3000,1700,1700,1700,1700,0
20240718,123200,3000,1700,1700,1700,1700,0
20240718,123100,3000,1700,1700,1700,1700,0
20240718,123000,3000,1700,1700,1700,1700,0
20240718,122900,3000,1700,1700,1700,1700,0
20240718,122800,3000,1700,1700,1700,1700,0
20240718,122700,3000,1700,1700,1700,1700,0
20240718,122600,3000,1700,1700,1700,1700,0
20240718,122500,3000,1700,1700,1700,1700,0
20240718,122400,3000,1700,1700,1700,1700,0
20240718,122300,3000,1700,1700,1700,1700,0
20240718,122200,3000,1700,1700,1700,1700,0
20240718,122100,3000,1700,1700,1700,1700,0
20240718,122000,3000,1700,1700,1700,1700,0
20240718,121900,3000,1700,1700,1700,1700,0
20240718,121800,3000,1700,1700,1700,1700,0
20240718,121700,3000,1700,1700,1700,1700,0
20240718,121600,3000,1700,1700,1700,1700,0
20240718,121500,3000,1700,1700,1700,1700,0
20240718,121400,3000,1700,1700,1700,1700,0
20240718,121300,3000,1700,1700,1700,1700,0
20240718,121200,3000,1700,1700,1700,1700,0
20240718,121100,3000,1700,1700,1700,1700,0
20240718,121000,3000,1700,1700,1700,1700,0
20240718,120900,3000,1700,1700,1700,1700,0
20240718,120800,3000,1700,1700,1700,1700,0
20240718,120700,3000,1700,1700,1700,1700,0
20240718,120600,3000,1700,1700,1700,1700,0
20240718,120500,3000,1700,1700,1700,1700,0
20240718,120400,3000,1700,1700,1700,1700,0
20240718,120300,3000,1700,1700,1700,1700,0
20240718,120200,3000,1700,1700,1700,1700,0
20240718,120100,3000,1700,1700,1700,1700,0
20240718,120000,3000,1700,1700,1700,1700,0
20240718,115900,3000,1700,1700,1700,1700,0
20240718,115800,3000,1700,1700,1700,1700,0
20240718,115700,3000,1700,1700,1700,1700,0
20240718,115600,3000,1700,1700,1700,1700,0
20240718,115500,3000,1700,1700,1700,1700,0
20240718,115400,3000,1700,1700,1700,1700,0
20240718,115300,3000,1700,1700,1700,1700,0
20240718,115200,3000,1700,1700,1700,1700,0
20240718,115100,3000,1700,1700,1700,1700,0
20240718,115000,3000,1700,1700,1700,1700,0
20240718,114900,3000,1700,1700,1700,1700,0
20240718,114800,3000,1700,1700,1700,1700,0
20240718,114700,3000,1700,1700,1700,1700,0
20240718,114600,3000,1700,1700,1700,1700,0
20240718,114500,3000,1700,1700,1700,1700,0
20240718,114400,3000,1700,1700,1700,1700,0
20240718,114300,3000,1700,1700,1700,1700,0
20240718,114200,3000,1700,1700,1700,1700,0
20240718,114100,3000,1700,1700,1700,1700,0
20240718,114000,3000,1700,1700,1700,1700,0
20240718,113900,3000,1700,1700,1700,1700,0
20240718,113800,3000,1700,1700,1700,1700,0
20240718,113700,3000,1700,1700,1700,1700,0
20240718,113600,3000,1700,1700,1700,1700,0
20240718,113500,3000,1700,1700,1700,1700,0
20240718,113400,3000,1700,1700,1700,1700,0
20240718,113300,3000,1700,1700,1700,1700,0
20240718,113200,3000,1700,1700,1700,1700,0
20240718,113100,3000,1700,1700,1700,1700,0
20240718,113000,3000,1700,1700,1700,1700,0
20240718,112900,3000,1700,1700,1700,1700,0
20240718,112800,3000,1700,1700,1700,1700,0
20240718,112700,3000,1700,1700,1700,1700,0
20240718,112600,3000,1700,1700,1700,1700,0
20240718,112500,3000,1700,1700,1700,1700,0
20240718,112400,3000,1700,1700,1700,1700,0
20240718,112300,3000,1700,1700,1700,1700,0
20240718,112200,3000,1700,1700,1700,1700,0
20240718,112100,3000,1700,1700,1700,1700,0
20240718,112000,3000,1700,1700,1700,1700,0
20240718,111900,3000,1700,1700,1700,1700,0
20240718,111800,3000,1700,1700,1700,1700,0
20240718,111700,3000,1700,1700,1700,1700,0
20240718,111600,3000,1700,1700,1700,1700,0
20240718,111500,3000,1700,1700,1700,1700,0
20240718,111400,3000,1700,1700,1700,1700,0
20240718,111300,3000,1700,1700,1700,1700,0
20240718,111200,3000,1700,1700,1700,1700,0
20240718,111100,3000,1700,1700,1700,1700,0
20240718,111000,3000,1700,1700,1700,1700,0
20240718,110900,3000,1700,1700,1700,1700,0
20240718,110800,3000,1700,1700,1700,1700,0
20240718,110700,3000,1700,1700,1700,1700,0
20240718,110600,3000,1700,1700,1700,1700,0
20240718,110500,3000,1700,1700,1700,1700,0
20240718,110400,3000,1700,1700,1700,1700,0
20240718,110300,3000,1700,1700,1700,1700,0
20240718,110200,3000,1700,1700,1700,1700,0
20240718,110100,3000,1700,1700,1700,1700,0
20240718,110000,3000,1700,1700,1700,1700,0
20240718,105900,3000,1700,1700,1700,1700,0
20240718,105800,3000,1700,1700,1700,1700,0
20240718,105700,3000,1700,1700,1700,1700,0
20240718,105600,3000,1700,1700,1700,1700,0
20240718,105500,3000,1700,1700,1700,1700,0
20240718,105400,3000,1700,1700,1700,1700,0
20240718,105300,3000,1700,1700,1700,1700,0
20240718,105200,3000,1700,1700,1700,1700,0
20240718,105100,3000,1700,1700,1700,1700,0
20240718,105000,3000,1700,1700,1700,1700,0
20240718,104900,3000,1700,1700,1700,1700,0
20240718,104800,3000,1700,1700,1700,1700,0
20240718,104700,3000,1700,1700,1700,1700,0
20240718,104600,3000,1700,1700,1700,1700,0
20240718,104500,3000,1700,1700,1700,1700,0
20240718,104400,3000,1700,1700,1700,1700,0
20240718,104300,3000,1700,1700,1700,1700,0
20240718,104200,3000,1700,1700,1700,1700,0
20240718,104100,3000,1700,1700,1700,1700,0
20240718,104000,3000,1700,1700,1700,1700,0
20240718,103900,3000,1700,1700,1700,1700,0
20240718,103800,3000,1700,1700,1700,1700,0
20240718,103700,3000,1700,1700,1700,1700,0
20240718,103600,3000,1700,1700,1700,1700,0
20240718,103500,3000,1700,1700,1700,1700,0
20240718,103400,3000,1700,1700,1700,1700,0
20240718,103300,3000,1700,1700,1700,1700,0
20240718,103200,3000,1700,1700,1700,1700,0
20240718,103100,3000,1700,1700,1700,1700,0
20240718,103000,3000,1700,1700,1700,1700,0
20240718,102900,3000,1700,1700,1700,1700,0
20240718,102800,3000,1700,1700,1700,1700,0
20240718,102700,3000,1700,1700,1700,1700,0
20240718,102600,3000,1700,1700,1700,1700,1
20240718,102500,1300,1300,1300,1300,1300,1
20240718,102400,0,1513,1513,1513,1513,0
20240718,102300,0,1513,1513,1513,1513,0
20240718,102200,0,1513,1513,1513,1513,0
20240718,102100,0,1513,1513,1513,1513,0
20240718,102000,0,1513,1513,1513,1513,0
20240718,101900,0,1513,1513,1513,1513,0
20240718,101800,0,1513,1513,1513,1513,0
20240718,101700,0,1513,1513,1513,1513,0
20240718,101600,0,1513,1513,1513,1513,0
20240718,101500,0,1513,1513,1513,1513,0
20240718,101400,0,1513,1513,1513,1513,0
20240718,101300,0,1513,1513,1513,1513,0
20240718,101200,0,1513,1513,1513,1513,0
20240718,101100,0,1513,1513,1513,1513,0
20240718,101000,0,1513,1513,1513,1513,0
20240718,100900,0,1513,1513,1513,1513,0
20240718,100800,0,1513,1513,1513,1513,0
20240718,100700,0,1513,1513,1513,1513,0
20240718,100600,0,1513,1513,1513,1513,0
20240718,100500,0,1513,1513,1513,1513,0
20240718,100400,0,1513,1513,1513,1513,0
20240718,100300,0,1513,1513,1513,1513,0
20240718,100200,0,1513,1513,1513,1513,0
20240718,100100,0,1513,1513,1513,1513,0
20240718,100000,0,1513,1513,1513,1513,0
20240718,095900,0,1513,1513,1513,1513,0
20240718,095800,0,1513,1513,1513,1513,0
20240718,095700,0,1513,1513,1513,1513,0
20240718,095600,0,1513,1513,1513,1513,0
20240718,095500,0,1513,1513,1513,1513,0
20240718,095400,0,1513,1513,1513,1513,0
20240718,095300,0,1513,1513,1513,1513,0
20240718,095200,0,1513,1513,1513,1513,0
20240718,095100,0,1513,1513,1513,1513,0
20240718,095000,0,1513,1513,1513,1513,0
20240718,094900,0,1513,1513,1513,1513,0
20240718,094800,0,1513,1513,1513,1513,0
20240718,094700,0,1513,1513,1513,1513,0
20240718,094600,0,1513,1513,1513,1513,0
20240718,094500,0,1513,1513,1513,1513,0
20240718,094400,0,1513,1513,1513,1513,0
20240718,094300,0,1513,1513,1513,1513,0
20240718,094200,0,1513,1513,1513,1513,0
20240718,094100,0,1513,1513,1513,1513,0
20240718,094000,0,1513,1513,1513,1513,0
20240718,093900,0,1513,1513,1513,1513,0
20240718,093800,0,1513,1513,1513,1513,0
20240718,093700,0,1513,1513,1513,1513,0
20240718,093600,0,1513,1513,1513,1513,0
20240718,093500,0,1513,1513,1513,1513,0
20240718,093400,0,1513,1513,1513,1513,0
20240718,093300,0,1513,1513,1513,1513,0
20240718,093200,0,1513,1513,1513,1513,0
20240718,093100,0,1513,1513,1513,1513,0
20240718,093000,0,1513,1513,1513,1513,0
20240718,092900,0,1513,1513,1513,1513,0
20240718,092800,0,1513,1513,1513,1513,0
20240718,092700,0,1513,1513,1513,1513,0
20240718,092600,0,1513,1513,1513,1513,0
20240718,092500,0,1513,1513,1513,1513,0
20240718,092400,0,1513,1513,1513,1513,0
20240718,092300,0,1513,1513,1513,1513,0
20240718,092200,0,1513,1513,1513,1513,0
20240718,092100,0,1513,1513,1513,1513,0
20240718,092000,0,1513,1513,1513,1513,0
20240718,091900,0,1513,1513,1513,1513,0
20240718,091800,0,1513,1513,1513,1513,0
20240718,091700,0,1513,1513,1513,1513,0
20240718,091600,0,1513,1513,1513,1513,0
20240718,091500,0,1513,1513,1513,1513,0
20240718,091400,0,1513,1513,1513,1513,0
20240718,091300,0,1513,1513,1513,1513,0
20240718,091200,0,1513,1513,1513,1513,0
20240718,091100,0,1513,1513,1513,1513,0
20240718,091000,0,1513,1513,1513,1513,0
20240718,090900,0,1513,1513,1513,1513,0
20240718,090800,0,1513,1513,1513,1513,0
20240718,090700,0,1513,1513,1513,1513,0
20240718,090600,0,1513,1513,1513,1513,0
20240718,090500,0,1513,1513,1513,1513,0
20240718,090400,0,1513,1513,1513,1513,0
20240718,090300,0,1513,1513,1513,1513,0
20240718,090200,0,1513,1513,1513,1513,0
20240718,090100,0,1513,1513,1513,1513,0
20240718,090000,0,1513,1513,1513,1513,0