KissMeData/116100/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,201100,2113993,1343,1343,1343,1343,2
20240910,201000,2113993,1343,1343,1343,1343,0
20240910,200900,2113993,1343,1343,1343,1343,0
20240910,200800,2113993,1343,1343,1343,1343,0
20240910,200700,2113993,1343,1343,1343,1343,0
20240910,200600,2113993,1343,1343,1343,1343,0
20240910,200500,2113993,1343,1343,1343,1343,0
20240910,200400,2113993,1343,1343,1343,1343,0
20240910,200300,2113993,1343,1343,1343,1343,0
20240910,200200,2113993,1343,1343,1343,1343,0
20240910,200100,2113993,1343,1343,1343,1343,0
20240910,200000,2113993,1343,1343,1343,1343,0
20240910,195900,2113993,1343,1343,1343,1343,0
20240910,195800,2113993,1343,1343,1343,1343,0
20240910,195700,2113993,1343,1343,1343,1343,0
20240910,195600,2113993,1343,1343,1343,1343,0
20240910,195500,2113993,1343,1343,1343,1343,0
20240910,195400,2113993,1343,1343,1343,1343,0
20240910,195300,2113993,1343,1343,1343,1343,0
20240910,195200,2113993,1343,1343,1343,1343,0
20240910,195100,2113993,1343,1343,1343,1343,0
20240910,195000,2113993,1343,1343,1343,1343,0
20240910,194900,2113993,1343,1343,1343,1343,0
20240910,194800,2113993,1343,1343,1343,1343,0
20240910,194700,2113993,1343,1343,1343,1343,0
20240910,194600,2113993,1343,1343,1343,1343,0
20240910,194500,2113993,1343,1343,1343,1343,0
20240910,194400,2113993,1343,1343,1343,1343,0
20240910,194300,2113993,1343,1343,1343,1343,0
20240910,194200,2113993,1343,1343,1343,1343,0
20240910,194100,2113993,1343,1343,1343,1343,2
20240910,194000,2113993,1343,1343,1343,1343,0
20240910,193900,2113993,1343,1343,1343,1343,0
20240910,193800,2113993,1343,1343,1343,1343,0
20240910,193700,2113993,1343,1343,1343,1343,0
20240910,193600,2113993,1343,1343,1343,1343,0
20240910,193500,2113993,1343,1343,1343,1343,0
20240910,193400,2113993,1343,1343,1343,1343,0
20240910,193300,2113993,1343,1343,1343,1343,0
20240910,193200,2113993,1343,1343,1343,1343,0
20240910,193100,2113993,1343,1343,1343,1343,0
20240910,193000,2113993,1343,1343,1343,1343,0
20240910,192900,2113993,1343,1343,1343,1343,0
20240910,192800,2113993,1343,1343,1343,1343,0
20240910,192700,2113993,1343,1343,1343,1343,0
20240910,192600,2113993,1343,1343,1343,1343,0
20240910,192500,2113993,1343,1343,1343,1343,0
20240910,192400,2113993,1343,1343,1343,1343,0
20240910,192300,2113993,1343,1343,1343,1343,0
20240910,192200,2113993,1343,1343,1343,1343,0
20240910,192100,2113993,1343,1343,1343,1343,0
20240910,192000,2113993,1343,1343,1343,1343,0
20240910,191900,2113993,1343,1343,1343,1343,0
20240910,191800,2113993,1343,1343,1343,1343,0
20240910,191700,2113993,1343,1343,1343,1343,0
20240910,191600,2113993,1343,1343,1343,1343,0
20240910,191500,2113993,1343,1343,1343,1343,0
20240910,191400,2113993,1343,1343,1343,1343,0
20240910,191300,2113993,1343,1343,1343,1343,0
20240910,191200,2113993,1343,1343,1343,1343,0
20240910,191100,2113993,1343,1343,1343,1343,2
20240910,191000,2113993,1343,1343,1343,1343,0
20240910,190900,2113993,1343,1343,1343,1343,0
20240910,190800,2113993,1343,1343,1343,1343,0
20240910,190700,2113993,1343,1343,1343,1343,0
20240910,190600,2113993,1343,1343,1343,1343,0
20240910,190500,2113993,1343,1343,1343,1343,0
20240910,190400,2113993,1343,1343,1343,1343,0
20240910,190300,2113993,1343,1343,1343,1343,0
20240910,190200,2113993,1343,1343,1343,1343,0
20240910,190100,2113993,1343,1343,1343,1343,0
20240910,190000,2113993,1343,1343,1343,1343,0
20240910,185900,2113993,1343,1343,1343,1343,0
20240910,185800,2113993,1343,1343,1343,1343,0
20240910,185700,2113993,1343,1343,1343,1343,0
20240910,185600,2113993,1343,1343,1343,1343,0
20240910,185500,2113993,1343,1343,1343,1343,0
20240910,185400,2113993,1343,1343,1343,1343,0
20240910,185300,2113993,1343,1343,1343,1343,0
20240910,185200,2113993,1343,1343,1343,1343,0
20240910,185100,2113993,1343,1343,1343,1343,0
20240910,185000,2113993,1343,1343,1343,1343,0
20240910,184900,2113993,1343,1343,1343,1343,0
20240910,184800,2113993,1343,1343,1343,1343,0
20240910,184700,2113993,1343,1343,1343,1343,0
20240910,184600,2113993,1343,1343,1343,1343,0
20240910,184500,2113993,1343,1343,1343,1343,0
20240910,184400,2113993,1343,1343,1343,1343,0
20240910,184300,2113993,1343,1343,1343,1343,0
20240910,184200,2113993,1343,1343,1343,1343,0
20240910,184100,2113993,1343,1343,1343,1343,2
20240910,184000,2113993,1343,1343,1343,1343,0
20240910,183900,2113993,1343,1343,1343,1343,0
20240910,183800,2113993,1343,1343,1343,1343,0
20240910,183700,2113993,1343,1343,1343,1343,0
20240910,183600,2113993,1343,1343,1343,1343,0
20240910,183500,2113993,1343,1343,1343,1343,0
20240910,183400,2113993,1343,1343,1343,1343,0
20240910,183300,2113993,1343,1343,1343,1343,0
20240910,183200,2113993,1343,1343,1343,1343,0
20240910,183100,2113993,1343,1343,1343,1343,0
20240910,183000,2113993,1343,1343,1343,1343,0
20240910,182900,2113993,1343,1343,1343,1343,0
20240910,182800,2113993,1343,1343,1343,1343,0
20240910,182700,2113993,1343,1343,1343,1343,0
20240910,182600,2113993,1343,1343,1343,1343,0
20240910,182500,2113993,1343,1343,1343,1343,0
20240910,182400,2113993,1343,1343,1343,1343,0
20240910,182300,2113993,1343,1343,1343,1343,0
20240910,182200,2113993,1343,1343,1343,1343,0
20240910,182100,2113993,1343,1343,1343,1343,0
20240910,182000,2113993,1343,1343,1343,1343,0
20240910,181900,2113993,1343,1343,1343,1343,0
20240910,181800,2113993,1343,1343,1343,1343,0
20240910,181700,2113993,1343,1343,1343,1343,0
20240910,181600,2113993,1343,1343,1343,1343,0
20240910,181500,2113993,1343,1343,1343,1343,0
20240910,181400,2113993,1343,1343,1343,1343,0
20240910,181300,2113993,1343,1343,1343,1343,0
20240910,181200,2113993,1343,1343,1343,1343,0
20240910,181100,2113993,1343,1343,1343,1343,2
20240910,181000,2113993,1343,1343,1343,1343,0
20240910,180900,2113993,1343,1343,1343,1343,0
20240910,180800,2113993,1343,1343,1343,1343,0
20240910,180700,2113993,1343,1343,1343,1343,0
20240910,180600,2113993,1343,1343,1343,1343,0
20240910,180500,2113993,1343,1343,1343,1343,0
20240910,180400,2113993,1343,1343,1343,1343,0
20240910,180300,2113993,1343,1343,1343,1343,0
20240910,180200,2113993,1343,1343,1343,1343,0
20240910,180100,2113993,1343,1343,1343,1343,0
20240910,180000,2113993,1343,1343,1343,1343,0
20240910,175900,2113993,1343,1343,1343,1343,0
20240910,175800,2113993,1343,1343,1343,1343,0
20240910,175700,2113993,1343,1343,1343,1343,0
20240910,175600,2113993,1343,1343,1343,1343,0
20240910,175500,2113993,1343,1343,1343,1343,0
20240910,175400,2113993,1343,1343,1343,1343,0
20240910,175300,2113993,1343,1343,1343,1343,0
20240910,175200,2113993,1343,1343,1343,1343,0
20240910,175100,2113993,1343,1343,1343,1343,0
20240910,175000,2113993,1343,1343,1343,1343,0
20240910,174900,2113993,1343,1343,1343,1343,0
20240910,174800,2113993,1343,1343,1343,1343,0
20240910,174700,2113993,1343,1343,1343,1343,0
20240910,174600,2113993,1343,1343,1343,1343,0
20240910,174500,2113993,1343,1343,1343,1343,0
20240910,174400,2113993,1343,1343,1343,1343,0
20240910,174300,2113993,1343,1343,1343,1343,0
20240910,174200,2113993,1343,1343,1343,1343,0
20240910,174100,2113993,1343,1343,1343,1343,2
20240910,174000,2113993,1343,1343,1343,1343,0
20240910,173900,2113993,1343,1343,1343,1343,0
20240910,173800,2113993,1343,1343,1343,1343,0
20240910,173700,2113993,1343,1343,1343,1343,0
20240910,173600,2113993,1343,1343,1343,1343,0
20240910,173500,2113993,1343,1343,1343,1343,0
20240910,173400,2113993,1343,1343,1343,1343,0
20240910,173300,2113993,1343,1343,1343,1343,0
20240910,173200,2113993,1343,1343,1343,1343,0
20240910,173100,2113993,1343,1343,1343,1343,0
20240910,173000,2113993,1343,1343,1343,1343,0
20240910,172900,2113993,1343,1343,1343,1343,0
20240910,172800,2113993,1343,1343,1343,1343,0
20240910,172700,2113993,1343,1343,1343,1343,0
20240910,172600,2113993,1343,1343,1343,1343,0
20240910,172500,2113993,1343,1343,1343,1343,0
20240910,172400,2113993,1343,1343,1343,1343,0
20240910,172300,2113993,1343,1343,1343,1343,0
20240910,172200,2113993,1343,1343,1343,1343,0
20240910,172100,2113993,1343,1343,1343,1343,0
20240910,172000,2113993,1343,1343,1343,1343,0
20240910,171900,2113993,1343,1343,1343,1343,0
20240910,171800,2113993,1343,1343,1343,1343,0
20240910,171700,2113993,1343,1343,1343,1343,0
20240910,171600,2113993,1343,1343,1343,1343,0
20240910,171500,2113993,1343,1343,1343,1343,0
20240910,171400,2113993,1343,1343,1343,1343,0
20240910,171300,2113993,1343,1343,1343,1343,0
20240910,171200,2113993,1343,1343,1343,1343,0
20240910,171100,2113993,1343,1343,1343,1343,2
20240910,171000,2113993,1343,1343,1343,1343,0
20240910,170900,2113993,1343,1343,1343,1343,0
20240910,170800,2113993,1343,1343,1343,1343,0
20240910,170700,2113993,1343,1343,1343,1343,0
20240910,170600,2113993,1343,1343,1343,1343,0
20240910,170500,2113993,1343,1343,1343,1343,0
20240910,170400,2113993,1343,1343,1343,1343,0
20240910,170300,2113993,1343,1343,1343,1343,0
20240910,170200,2113993,1343,1343,1343,1343,0
20240910,170100,2113993,1343,1343,1343,1343,0
20240910,170000,2113993,1343,1343,1343,1343,0
20240910,165900,2113993,1343,1343,1343,1343,0
20240910,165800,2113993,1343,1343,1343,1343,0
20240910,165700,2113993,1343,1343,1343,1343,0
20240910,165600,2113993,1343,1343,1343,1343,0
20240910,165500,2113993,1343,1343,1343,1343,0
20240910,165400,2113993,1343,1343,1343,1343,0
20240910,165300,2113993,1343,1343,1343,1343,0
20240910,165200,2113993,1343,1343,1343,1343,0
20240910,165100,2113993,1343,1343,1343,1343,0
20240910,165000,2113993,1343,1343,1343,1343,0
20240910,164900,2113993,1343,1343,1343,1343,0
20240910,164800,2113993,1343,1343,1343,1343,0
20240910,164700,2113993,1343,1343,1343,1343,0
20240910,164600,2113993,1343,1343,1343,1343,0
20240910,164500,2113993,1343,1343,1343,1343,0
20240910,164400,2113993,1343,1343,1343,1343,0
20240910,164300,2113993,1343,1343,1343,1343,0
20240910,164200,2113993,1343,1343,1343,1343,0
20240910,164100,2113993,1343,1343,1343,1343,2
20240910,164000,2113993,1343,1343,1343,1343,0
20240910,163900,2113993,1343,1343,1343,1343,0
20240910,163800,2113993,1343,1343,1343,1343,0
20240910,163700,2113993,1343,1343,1343,1343,0
20240910,163600,2113993,1343,1343,1343,1343,0
20240910,163500,2113993,1343,1343,1343,1343,0
20240910,163400,2113993,1343,1343,1343,1343,0
20240910,163300,2113993,1343,1343,1343,1343,0
20240910,163200,2113993,1343,1343,1343,1343,0
20240910,163100,2113993,1343,1343,1343,1343,0
20240910,163000,2113993,1343,1343,1343,1343,0
20240910,162900,2113993,1343,1343,1343,1343,0
20240910,162800,2113993,1343,1343,1343,1343,0
20240910,162700,2113993,1343,1343,1343,1343,0
20240910,162600,2113993,1343,1343,1343,1343,0
20240910,162500,2113993,1343,1343,1343,1343,0
20240910,162400,2113993,1343,1343,1343,1343,0
20240910,162300,2113993,1343,1343,1343,1343,0
20240910,162200,2113993,1343,1343,1343,1343,0
20240910,162100,2113993,1343,1343,1343,1343,0
20240910,162000,2113993,1343,1343,1343,1343,0
20240910,161900,2113993,1343,1343,1343,1343,0
20240910,161800,2113993,1343,1343,1343,1343,0
20240910,161700,2113993,1343,1343,1343,1343,0
20240910,161600,2113993,1343,1343,1343,1343,0
20240910,161500,2113993,1343,1343,1343,1343,0
20240910,161400,2113993,1343,1343,1343,1343,0
20240910,161300,2113993,1343,1343,1343,1343,0
20240910,161200,2113993,1343,1343,1343,1343,0
20240910,161100,2113993,1343,1343,1343,1343,2
20240910,161000,2113993,1343,1343,1343,1343,0
20240910,160900,2113993,1343,1343,1343,1343,0
20240910,160800,2113993,1343,1343,1343,1343,0
20240910,160700,2113993,1343,1343,1343,1343,0
20240910,160600,2113993,1343,1343,1343,1343,0
20240910,160500,2113993,1343,1343,1343,1343,0
20240910,160400,2113993,1343,1343,1343,1343,0
20240910,160300,2113993,1343,1343,1343,1343,0
20240910,160200,2113993,1343,1343,1343,1343,0
20240910,160100,2113993,1343,1343,1343,1343,0
20240910,160000,2113993,1343,1343,1343,1343,0
20240910,155900,2113993,1343,1343,1343,1343,0
20240910,155800,2113993,1343,1343,1343,1343,0
20240910,155700,2113993,1343,1343,1343,1343,0
20240910,155600,2113993,1343,1343,1343,1343,0
20240910,155500,2113993,1343,1343,1343,1343,0
20240910,155400,2113993,1343,1343,1343,1343,0
20240910,155300,2113993,1343,1343,1343,1343,0
20240910,155200,2113993,1343,1343,1343,1343,0
20240910,155100,2113993,1343,1343,1343,1343,0
20240910,155000,2113993,1343,1343,1343,1343,0
20240910,154900,2113993,1343,1343,1343,1343,0
20240910,154800,2113993,1343,1343,1343,1343,0
20240910,154700,2113993,1343,1343,1343,1343,0
20240910,154600,2113993,1343,1343,1343,1343,0
20240910,154500,2113993,1343,1343,1343,1343,0
20240910,154400,2113993,1343,1343,1343,1343,0
20240910,154300,2113993,1343,1343,1343,1343,0
20240910,154200,2113993,1343,1343,1343,1343,0
20240910,154100,2113993,1343,1343,1343,1343,2
20240910,154000,2113993,1343,1343,1343,1343,0
20240910,153900,2113993,1343,1343,1343,1343,0
20240910,153800,2113993,1343,1343,1343,1343,0
20240910,153700,2113993,1343,1343,1343,1343,0
20240910,153600,2113993,1343,1343,1343,1343,0
20240910,153500,2113993,1343,1343,1343,1343,0
20240910,153400,2113993,1343,1343,1343,1343,0
20240910,153300,2113993,1343,1343,1343,1343,0
20240910,153200,2113993,1343,1343,1343,1343,0
20240910,153100,2113993,1343,1343,1343,1343,0
20240910,153000,2113993,1343,1343,1343,1343,2
20240910,152900,2111307,1344,1344,1344,1344,0
20240910,152800,2111307,1344,1344,1344,1344,0
20240910,152700,2111307,1344,1344,1344,1344,0
20240910,152600,2111307,1344,1344,1344,1344,0
20240910,152500,2111307,1344,1344,1344,1344,0
20240910,152400,2111307,1344,1344,1344,1344,0
20240910,152300,2111307,1344,1344,1344,1344,0
20240910,152200,2111307,1344,1344,1344,1344,0
20240910,152100,2111307,1344,1344,1344,1344,0
20240910,152000,2111307,1344,1344,1344,1344,0
20240910,151900,2111307,1344,1344,1344,1344,8
20240910,151800,2100555,1344,1344,1344,1344,200
20240910,151700,1831755,1344,1344,1344,1344,134
20240910,151600,1651659,1344,1344,1344,1344,0
20240910,151500,1651659,1344,1344,1344,1344,1
20240910,151400,1650315,1344,1344,1344,1344,0
20240910,151300,1650315,1344,1345,1345,1344,151
20240910,151200,1447321,1540,1540,1540,1540,0
20240910,151100,1447321,1540,1540,1540,1540,0
20240910,151000,1447321,1540,1540,1540,1540,1
20240910,150900,1445781,1344,1344,1344,1344,0
20240910,150800,1445781,1344,1344,1344,1344,0
20240910,150700,1445781,1344,1344,1344,1344,0
20240910,150600,1445781,1344,1344,1344,1344,0
20240910,150500,1445781,1344,1344,1344,1344,0
20240910,150400,1445781,1344,1344,1344,1344,0
20240910,150300,1445781,1344,1345,1345,1344,310
20240910,150200,1028941,1547,1547,1547,1547,0
20240910,150100,1028941,1547,1547,1547,1547,0
20240910,150000,1028941,1547,1547,1547,1547,0
20240910,145900,1028941,1547,1547,1547,1547,0
20240910,145800,1028941,1547,1547,1547,1547,0
20240910,145700,1028941,1547,1547,1547,1547,0
20240910,145600,1028941,1547,1547,1547,1547,0
20240910,145500,1028941,1547,1547,1547,1547,0
20240910,145400,1028941,1547,1547,1547,1547,0
20240910,145300,1028941,1547,1547,1547,1547,0
20240910,145200,1028941,1547,1547,1547,1547,0
20240910,145100,1028941,1547,1547,1547,1547,0
20240910,145000,1028941,1547,1547,1547,1547,0
20240910,144900,1028941,1547,1547,1547,1547,0
20240910,144800,1028941,1547,1547,1547,1547,0
20240910,144700,1028941,1547,1547,1547,1547,0
20240910,144600,1028941,1547,1547,1547,1547,0
20240910,144500,1028941,1547,1547,1547,1547,0
20240910,144400,1028941,1547,1547,1547,1547,0
20240910,144300,1028941,1547,1547,1547,1547,0
20240910,144200,1028941,1547,1547,1547,1547,0
20240910,144100,1028941,1547,1547,1547,1547,0
20240910,144000,1028941,1547,1547,1547,1547,0
20240910,143900,1028941,1547,1547,1547,1547,0
20240910,143800,1028941,1547,1547,1547,1547,0
20240910,143700,1028941,1547,1547,1547,1547,0
20240910,143600,1028941,1547,1547,1547,1547,0
20240910,143500,1028941,1547,1547,1547,1547,0
20240910,143400,1028941,1547,1547,1547,1547,0
20240910,143300,1028941,1547,1547,1547,1547,0
20240910,143200,1028941,1547,1547,1547,1547,0
20240910,143100,1028941,1547,1547,1547,1547,0
20240910,143000,1028941,1547,1547,1547,1547,0
20240910,142900,1028941,1547,1547,1547,1547,0
20240910,142800,1028941,1547,1547,1547,1547,0
20240910,142700,1028941,1547,1547,1547,1547,0
20240910,142600,1028941,1547,1547,1547,1547,0
20240910,142500,1028941,1547,1547,1547,1547,0
20240910,142400,1028941,1547,1547,1547,1547,0
20240910,142300,1028941,1547,1547,1547,1547,0
20240910,142200,1028941,1547,1547,1547,1547,0
20240910,142100,1028941,1547,1547,1547,1547,0
20240910,142000,1028941,1547,1547,1547,1547,0
20240910,141900,1028941,1547,1547,1547,1547,0
20240910,141800,1028941,1547,1547,1547,1547,0
20240910,141700,1028941,1547,1547,1547,1547,0
20240910,141600,1028941,1547,1547,1547,1547,0
20240910,141500,1028941,1547,1547,1547,1547,0
20240910,141400,1028941,1547,1547,1547,1547,0
20240910,141300,1028941,1547,1547,1547,1547,0
20240910,141200,1028941,1547,1547,1547,1547,0
20240910,141100,1028941,1547,1547,1547,1547,0
20240910,141000,1028941,1547,1547,1547,1547,0
20240910,140900,1028941,1547,1547,1547,1547,0
20240910,140800,1028941,1547,1547,1547,1547,0
20240910,140700,1028941,1547,1547,1547,1547,0
20240910,140600,1028941,1547,1547,1547,1547,0
20240910,140500,1028941,1547,1547,1547,1547,0
20240910,140400,1028941,1547,1547,1547,1547,0
20240910,140300,1028941,1547,1547,1547,1547,0
20240910,140200,1028941,1547,1547,1547,1547,0
20240910,140100,1028941,1547,1547,1547,1547,0
20240910,140000,1028941,1547,1547,1547,1547,0
20240910,135900,1028941,1547,1547,1547,1547,0
20240910,135800,1028941,1547,1547,1547,1547,0
20240910,135700,1028941,1547,1547,1547,1547,0
20240910,135600,1028941,1547,1547,1547,1547,0
20240910,135500,1028941,1547,1547,1547,1547,0
20240910,135400,1028941,1547,1547,1547,1547,0
20240910,135300,1028941,1547,1547,1547,1547,0
20240910,135200,1028941,1547,1547,1547,1547,0
20240910,135100,1028941,1547,1547,1547,1547,0
20240910,135000,1028941,1547,1547,1547,1547,70
20240910,134900,920651,1547,1547,1547,1547,63
20240910,134800,823190,1547,1547,1547,1547,0
20240910,134700,823190,1547,1547,1547,1547,0
20240910,134600,823190,1547,1547,1547,1547,0
20240910,134500,823190,1547,1547,1547,1547,0
20240910,134400,823190,1547,1547,1547,1547,0
20240910,134300,823190,1547,1547,1547,1547,219
20240910,134200,484397,1547,1547,1547,1547,0
20240910,134100,484397,1547,1547,1547,1547,0
20240910,134000,484397,1547,1547,1547,1547,27
20240910,133900,442628,1547,1547,1547,1547,0
20240910,133800,442628,1547,1547,1547,1547,2
20240910,133700,439534,1547,1547,1547,1547,6
20240910,133600,430252,1547,1547,1547,1547,246
20240910,133500,49690,1547,1343,1547,1343,23
20240910,133400,16353,1580,1580,1580,1580,0
20240910,133300,16353,1580,1580,1580,1580,0
20240910,133200,16353,1580,1580,1580,1580,0
20240910,133100,16353,1580,1580,1580,1580,0
20240910,133000,16353,1580,1580,1580,1580,0
20240910,132900,16353,1580,1580,1580,1580,0
20240910,132800,16353,1580,1580,1580,1580,0
20240910,132700,16353,1580,1580,1580,1580,0
20240910,132600,16353,1580,1580,1580,1580,0
20240910,132500,16353,1580,1580,1580,1580,0
20240910,132400,16353,1580,1580,1580,1580,0
20240910,132300,16353,1580,1580,1580,1580,0
20240910,132200,16353,1580,1580,1580,1580,0
20240910,132100,16353,1580,1580,1580,1580,0
20240910,132000,16353,1580,1580,1580,1580,0
20240910,131900,16353,1580,1580,1580,1580,0
20240910,131800,16353,1580,1580,1580,1580,0
20240910,131700,16353,1580,1580,1580,1580,0
20240910,131600,16353,1580,1580,1580,1580,0
20240910,131500,16353,1580,1580,1580,1580,0
20240910,131400,16353,1580,1580,1580,1580,0
20240910,131300,16353,1580,1580,1580,1580,0
20240910,131200,16353,1580,1580,1580,1580,0
20240910,131100,16353,1580,1580,1580,1580,0
20240910,131000,16353,1580,1580,1580,1580,0
20240910,130900,16353,1580,1580,1580,1580,0
20240910,130800,16353,1580,1580,1580,1580,0
20240910,130700,16353,1580,1580,1580,1580,0
20240910,130600,16353,1580,1580,1580,1580,0
20240910,130500,16353,1580,1580,1580,1580,0
20240910,130400,16353,1580,1580,1580,1580,0
20240910,130300,16353,1580,1580,1580,1580,0
20240910,130200,16353,1580,1580,1580,1580,0
20240910,130100,16353,1580,1580,1580,1580,0
20240910,130000,16353,1580,1580,1580,1580,0
20240910,125900,16353,1580,1580,1580,1580,0
20240910,125800,16353,1580,1580,1580,1580,0
20240910,125700,16353,1580,1580,1580,1580,0
20240910,125600,16353,1580,1580,1580,1580,0
20240910,125500,16353,1580,1580,1580,1580,0
20240910,125400,16353,1580,1580,1580,1580,0
20240910,125300,16353,1580,1580,1580,1580,0
20240910,125200,16353,1580,1580,1580,1580,0
20240910,125100,16353,1580,1580,1580,1580,0
20240910,125000,16353,1580,1580,1580,1580,0
20240910,124900,16353,1580,1580,1580,1580,0
20240910,124800,16353,1580,1580,1580,1580,0
20240910,124700,16353,1580,1580,1580,1580,0
20240910,124600,16353,1580,1580,1580,1580,0
20240910,124500,16353,1580,1580,1580,1580,0
20240910,124400,16353,1580,1580,1580,1580,0
20240910,124300,16353,1580,1580,1580,1580,0
20240910,124200,16353,1580,1580,1580,1580,0
20240910,124100,16353,1580,1580,1580,1580,0
20240910,124000,16353,1580,1580,1580,1580,0
20240910,123900,16353,1580,1580,1580,1580,0
20240910,123800,16353,1580,1580,1580,1580,0
20240910,123700,16353,1580,1580,1580,1580,0
20240910,123600,16353,1580,1580,1580,1580,0
20240910,123500,16353,1580,1580,1580,1580,0
20240910,123400,16353,1580,1580,1580,1580,0
20240910,123300,16353,1580,1580,1580,1580,0
20240910,123200,16353,1580,1580,1580,1580,0
20240910,123100,16353,1580,1580,1580,1580,0
20240910,123000,16353,1580,1580,1580,1580,0
20240910,122900,16353,1580,1580,1580,1580,0
20240910,122800,16353,1580,1580,1580,1580,0
20240910,122700,16353,1580,1580,1580,1580,0
20240910,122600,16353,1580,1580,1580,1580,0
20240910,122500,16353,1580,1580,1580,1580,0
20240910,122400,16353,1580,1580,1580,1580,0
20240910,122300,16353,1580,1580,1580,1580,0
20240910,122200,16353,1580,1580,1580,1580,0
20240910,122100,16353,1580,1580,1580,1580,0
20240910,122000,16353,1580,1580,1580,1580,0
20240910,121900,16353,1580,1580,1580,1580,0
20240910,121800,16353,1580,1580,1580,1580,0
20240910,121700,16353,1580,1580,1580,1580,0
20240910,121600,16353,1580,1580,1580,1580,0
20240910,121500,16353,1580,1580,1580,1580,0
20240910,121400,16353,1580,1580,1580,1580,0
20240910,121300,16353,1580,1580,1580,1580,0
20240910,121200,16353,1580,1580,1580,1580,0
20240910,121100,16353,1580,1580,1580,1580,0
20240910,121000,16353,1580,1580,1580,1580,0
20240910,120900,16353,1580,1580,1580,1580,0
20240910,120800,16353,1580,1580,1580,1580,0
20240910,120700,16353,1580,1580,1580,1580,0
20240910,120600,16353,1580,1580,1580,1580,0
20240910,120500,16353,1580,1580,1580,1580,0
20240910,120400,16353,1580,1580,1580,1580,0
20240910,120300,16353,1580,1580,1580,1580,0
20240910,120200,16353,1580,1580,1580,1580,0
20240910,120100,16353,1580,1580,1580,1580,0
20240910,120000,16353,1580,1580,1580,1580,0
20240910,115900,16353,1580,1580,1580,1580,0
20240910,115800,16353,1580,1580,1580,1580,0
20240910,115700,16353,1580,1580,1580,1580,0
20240910,115600,16353,1580,1580,1580,1580,0
20240910,115500,16353,1580,1580,1580,1580,0
20240910,115400,16353,1580,1580,1580,1580,0
20240910,115300,16353,1580,1580,1580,1580,0
20240910,115200,16353,1580,1580,1580,1580,0
20240910,115100,16353,1580,1580,1580,1580,0
20240910,115000,16353,1580,1580,1580,1580,0
20240910,114900,16353,1580,1580,1580,1580,0
20240910,114800,16353,1580,1580,1580,1580,0
20240910,114700,16353,1580,1580,1580,1580,0
20240910,114600,16353,1580,1580,1580,1580,0
20240910,114500,16353,1580,1580,1580,1580,0
20240910,114400,16353,1580,1580,1580,1580,0
20240910,114300,16353,1580,1580,1580,1580,0
20240910,114200,16353,1580,1580,1580,1580,0
20240910,114100,16353,1580,1580,1580,1580,0
20240910,114000,16353,1580,1580,1580,1580,0
20240910,113900,16353,1580,1580,1580,1580,0
20240910,113800,16353,1580,1580,1580,1580,0
20240910,113700,16353,1580,1580,1580,1580,0
20240910,113600,16353,1580,1580,1580,1580,0
20240910,113500,16353,1580,1580,1580,1580,0
20240910,113400,16353,1580,1580,1580,1580,0
20240910,113300,16353,1580,1580,1580,1580,0
20240910,113200,16353,1580,1580,1580,1580,0
20240910,113100,16353,1580,1580,1580,1580,0
20240910,113000,16353,1580,1580,1580,1580,0
20240910,112900,16353,1580,1580,1580,1580,0
20240910,112800,16353,1580,1580,1580,1580,0
20240910,112700,16353,1580,1580,1580,1580,0
20240910,112600,16353,1580,1580,1580,1580,0
20240910,112500,16353,1580,1580,1580,1580,0
20240910,112400,16353,1580,1580,1580,1580,0
20240910,112300,16353,1580,1580,1580,1580,0
20240910,112200,16353,1580,1580,1580,1580,0
20240910,112100,16353,1580,1580,1580,1580,0
20240910,112000,16353,1580,1580,1580,1580,0
20240910,111900,16353,1580,1580,1580,1580,0
20240910,111800,16353,1580,1580,1580,1580,0
20240910,111700,16353,1580,1580,1580,1580,0
20240910,111600,16353,1580,1580,1580,1580,0
20240910,111500,16353,1580,1580,1580,1580,0
20240910,111400,16353,1580,1580,1580,1580,0
20240910,111300,16353,1580,1580,1580,1580,0
20240910,111200,16353,1580,1580,1580,1580,0
20240910,111100,16353,1580,1580,1580,1580,0
20240910,111000,16353,1580,1580,1580,1580,0
20240910,110900,16353,1580,1580,1580,1580,0
20240910,110800,16353,1580,1580,1580,1580,0
20240910,110700,16353,1580,1580,1580,1580,0
20240910,110600,16353,1580,1580,1580,1580,0
20240910,110500,16353,1580,1580,1580,1580,0
20240910,110400,16353,1580,1580,1580,1580,0
20240910,110300,16353,1580,1580,1580,1580,0
20240910,110200,16353,1580,1580,1580,1580,0
20240910,110100,16353,1580,1580,1580,1580,0
20240910,110000,16353,1580,1580,1580,1580,0
20240910,105900,16353,1580,1580,1580,1580,0
20240910,105800,16353,1580,1580,1580,1580,0
20240910,105700,16353,1580,1580,1580,1580,0
20240910,105600,16353,1580,1580,1580,1580,0
20240910,105500,16353,1580,1580,1580,1580,0
20240910,105400,16353,1580,1580,1580,1580,0
20240910,105300,16353,1580,1580,1580,1580,0
20240910,105200,16353,1580,1580,1580,1580,0
20240910,105100,16353,1580,1580,1580,1580,0
20240910,105000,16353,1580,1580,1580,1580,0
20240910,104900,16353,1580,1580,1580,1580,0
20240910,104800,16353,1580,1580,1580,1580,0
20240910,104700,16353,1580,1580,1580,1580,0
20240910,104600,16353,1580,1580,1580,1580,0
20240910,104500,16353,1580,1580,1580,1580,0
20240910,104400,16353,1580,1580,1580,1580,0
20240910,104300,16353,1580,1580,1580,1580,0
20240910,104200,16353,1580,1580,1580,1580,0
20240910,104100,16353,1580,1580,1580,1580,0
20240910,104000,16353,1580,1580,1580,1580,0
20240910,103900,16353,1580,1580,1580,1580,0
20240910,103800,16353,1580,1580,1580,1580,0
20240910,103700,16353,1580,1580,1580,1580,0
20240910,103600,16353,1580,1580,1580,1580,0
20240910,103500,16353,1580,1580,1580,1580,0
20240910,103400,16353,1580,1580,1580,1580,0
20240910,103300,16353,1580,1580,1580,1580,0
20240910,103200,16353,1580,1580,1580,1580,0
20240910,103100,16353,1580,1580,1580,1580,0
20240910,103000,16353,1580,1580,1580,1580,0
20240910,102900,16353,1580,1580,1580,1580,0
20240910,102800,16353,1580,1580,1580,1580,0
20240910,102700,16353,1580,1580,1580,1580,0
20240910,102600,16353,1580,1580,1580,1580,0
20240910,102500,16353,1580,1580,1580,1580,0
20240910,102400,16353,1580,1580,1580,1580,0
20240910,102300,16353,1580,1580,1580,1580,0
20240910,102200,16353,1580,1580,1580,1580,0
20240910,102100,16353,1580,1580,1580,1580,0
20240910,102000,16353,1580,1580,1580,1580,0
20240910,101900,16353,1580,1580,1580,1580,0
20240910,101800,16353,1580,1580,1580,1580,0
20240910,101700,16353,1580,1580,1580,1580,0
20240910,101600,16353,1580,1580,1580,1580,0
20240910,101500,16353,1580,1580,1580,1580,0
20240910,101400,16353,1580,1580,1580,1580,0
20240910,101300,16353,1580,1580,1580,1580,0
20240910,101200,16353,1580,1580,1580,1580,0
20240910,101100,16353,1580,1580,1580,1580,0
20240910,101000,16353,1580,1580,1580,1580,0
20240910,100900,16353,1580,1580,1580,1580,0
20240910,100800,16353,1580,1580,1580,1580,0
20240910,100700,16353,1580,1580,1580,1580,0
20240910,100600,16353,1580,1580,1580,1580,0
20240910,100500,16353,1580,1580,1580,1580,0
20240910,100400,16353,1580,1580,1580,1580,0
20240910,100300,16353,1580,1580,1580,1580,0
20240910,100200,16353,1580,1580,1580,1580,0
20240910,100100,16353,1580,1580,1580,1580,0
20240910,100000,16353,1580,1580,1580,1580,0
20240910,095900,16353,1580,1580,1580,1580,0
20240910,095800,16353,1580,1580,1580,1580,0
20240910,095700,16353,1580,1580,1580,1580,0
20240910,095600,16353,1580,1580,1580,1580,0
20240910,095500,16353,1580,1580,1580,1580,0
20240910,095400,16353,1580,1580,1580,1580,0
20240910,095300,16353,1580,1580,1580,1580,0
20240910,095200,16353,1580,1580,1580,1580,0
20240910,095100,16353,1580,1580,1580,1580,0
20240910,095000,16353,1580,1580,1580,1580,0
20240910,094900,16353,1580,1580,1580,1580,0
20240910,094800,16353,1580,1580,1580,1580,0
20240910,094700,16353,1580,1580,1580,1580,0
20240910,094600,16353,1580,1580,1580,1580,0
20240910,094500,16353,1580,1580,1580,1580,0
20240910,094400,16353,1580,1580,1580,1580,0
20240910,094300,16353,1580,1580,1580,1580,0
20240910,094200,16353,1580,1580,1580,1580,0
20240910,094100,16353,1580,1580,1580,1580,0
20240910,094000,16353,1580,1580,1580,1580,0
20240910,093900,16353,1580,1580,1580,1580,0
20240910,093800,16353,1580,1580,1580,1580,0
20240910,093700,16353,1580,1580,1580,1580,0
20240910,093600,16353,1580,1580,1580,1580,0
20240910,093500,16353,1580,1580,1580,1580,0
20240910,093400,16353,1580,1580,1580,1580,0
20240910,093300,16353,1580,1580,1580,1580,0
20240910,093200,16353,1580,1580,1580,1580,0
20240910,093100,16353,1580,1580,1580,1580,0
20240910,093000,16353,1580,1580,1580,1580,0
20240910,092900,16353,1580,1580,1580,1580,0
20240910,092800,16353,1580,1580,1580,1580,0
20240910,092700,16353,1580,1580,1580,1580,0
20240910,092600,16353,1580,1580,1580,1580,0
20240910,092500,16353,1580,1580,1580,1580,0
20240910,092400,16353,1580,1580,1580,1580,0
20240910,092300,16353,1580,1580,1580,1580,0
20240910,092200,16353,1580,1580,1580,1580,0
20240910,092100,16353,1580,1580,1580,1580,0
20240910,092000,16353,1580,1580,1580,1580,0
20240910,091900,16353,1580,1580,1580,1580,0
20240910,091800,16353,1580,1580,1580,1580,0
20240910,091700,16353,1580,1580,1580,1580,0
20240910,091600,16353,1580,1580,1580,1580,0
20240910,091500,16353,1580,1580,1580,1580,0
20240910,091400,16353,1580,1580,1580,1580,0
20240910,091300,16353,1580,1580,1580,1580,0
20240910,091200,16353,1580,1580,1580,1580,0
20240910,091100,16353,1580,1580,1580,1580,0
20240910,091000,16353,1580,1580,1580,1580,0
20240910,090900,16353,1580,1580,1580,1580,0
20240910,090800,16353,1580,1580,1580,1580,0
20240910,090700,16353,1580,1580,1580,1580,0
20240910,090600,16353,1580,1580,1580,1580,0
20240910,090500,16353,1580,1580,1580,1580,0
20240910,090400,16353,1580,1343,1580,1343,12
20240910,090300,0,1580,1580,1580,1580,0
20240910,090200,0,1580,1580,1580,1580,0
20240910,090100,0,1580,1580,1580,1580,0
20240910,090000,0,1580,1580,1580,1580,0