KissMeData/199290/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203100,41750,575,575,575,575,50
20240905,203000,41750,575,575,575,575,0
20240905,202900,41750,575,575,575,575,0
20240905,202800,41750,575,575,575,575,0
20240905,202700,41750,575,575,575,575,0
20240905,202600,41750,575,575,575,575,0
20240905,202500,41750,575,575,575,575,0
20240905,202400,41750,575,575,575,575,0
20240905,202300,41750,575,575,575,575,0
20240905,202200,41750,575,575,575,575,0
20240905,202100,41750,575,575,575,575,0
20240905,202000,41750,575,575,575,575,0
20240905,201900,41750,575,575,575,575,0
20240905,201800,41750,575,575,575,575,0
20240905,201700,41750,575,575,575,575,0
20240905,201600,41750,575,575,575,575,0
20240905,201500,41750,575,575,575,575,0
20240905,201400,41750,575,575,575,575,0
20240905,201300,41750,575,575,575,575,0
20240905,201200,41750,575,575,575,575,0
20240905,201100,41750,575,575,575,575,0
20240905,201000,41750,575,575,575,575,0
20240905,200900,41750,575,575,575,575,0
20240905,200800,41750,575,575,575,575,0
20240905,200700,41750,575,575,575,575,0
20240905,200600,41750,575,575,575,575,0
20240905,200500,41750,575,575,575,575,0
20240905,200400,41750,575,575,575,575,0
20240905,200300,41750,575,575,575,575,0
20240905,200200,41750,575,575,575,575,0
20240905,200100,41750,575,575,575,575,50
20240905,200000,41750,575,575,575,575,0
20240905,195900,41750,575,575,575,575,0
20240905,195800,41750,575,575,575,575,0
20240905,195700,41750,575,575,575,575,0
20240905,195600,41750,575,575,575,575,0
20240905,195500,41750,575,575,575,575,0
20240905,195400,41750,575,575,575,575,0
20240905,195300,41750,575,575,575,575,0
20240905,195200,41750,575,575,575,575,0
20240905,195100,41750,575,575,575,575,0
20240905,195000,41750,575,575,575,575,0
20240905,194900,41750,575,575,575,575,0
20240905,194800,41750,575,575,575,575,0
20240905,194700,41750,575,575,575,575,0
20240905,194600,41750,575,575,575,575,0
20240905,194500,41750,575,575,575,575,0
20240905,194400,41750,575,575,575,575,0
20240905,194300,41750,575,575,575,575,0
20240905,194200,41750,575,575,575,575,0
20240905,194100,41750,575,575,575,575,0
20240905,194000,41750,575,575,575,575,0
20240905,193900,41750,575,575,575,575,0
20240905,193800,41750,575,575,575,575,0
20240905,193700,41750,575,575,575,575,0
20240905,193600,41750,575,575,575,575,0
20240905,193500,41750,575,575,575,575,0
20240905,193400,41750,575,575,575,575,0
20240905,193300,41750,575,575,575,575,0
20240905,193200,41750,575,575,575,575,0
20240905,193100,41750,575,575,575,575,50
20240905,193000,41750,575,575,575,575,0
20240905,192900,41750,575,575,575,575,0
20240905,192800,41750,575,575,575,575,0
20240905,192700,41750,575,575,575,575,0
20240905,192600,41750,575,575,575,575,0
20240905,192500,41750,575,575,575,575,0
20240905,192400,41750,575,575,575,575,0
20240905,192300,41750,575,575,575,575,0
20240905,192200,41750,575,575,575,575,0
20240905,192100,41750,575,575,575,575,0
20240905,192000,41750,575,575,575,575,0
20240905,191900,41750,575,575,575,575,0
20240905,191800,41750,575,575,575,575,0
20240905,191700,41750,575,575,575,575,0
20240905,191600,41750,575,575,575,575,0
20240905,191500,41750,575,575,575,575,0
20240905,191400,41750,575,575,575,575,0
20240905,191300,41750,575,575,575,575,0
20240905,191200,41750,575,575,575,575,0
20240905,191100,41750,575,575,575,575,0
20240905,191000,41750,575,575,575,575,0
20240905,190900,41750,575,575,575,575,0
20240905,190800,41750,575,575,575,575,0
20240905,190700,41750,575,575,575,575,0
20240905,190600,41750,575,575,575,575,0
20240905,190500,41750,575,575,575,575,0
20240905,190400,41750,575,575,575,575,0
20240905,190300,41750,575,575,575,575,0
20240905,190200,41750,575,575,575,575,0
20240905,190100,41750,575,575,575,575,50
20240905,190000,41750,575,575,575,575,0
20240905,185900,41750,575,575,575,575,0
20240905,185800,41750,575,575,575,575,0
20240905,185700,41750,575,575,575,575,0
20240905,185600,41750,575,575,575,575,0
20240905,185500,41750,575,575,575,575,0
20240905,185400,41750,575,575,575,575,0
20240905,185300,41750,575,575,575,575,0
20240905,185200,41750,575,575,575,575,0
20240905,185100,41750,575,575,575,575,0
20240905,185000,41750,575,575,575,575,0
20240905,184900,41750,575,575,575,575,0
20240905,184800,41750,575,575,575,575,0
20240905,184700,41750,575,575,575,575,0
20240905,184600,41750,575,575,575,575,0
20240905,184500,41750,575,575,575,575,0
20240905,184400,41750,575,575,575,575,0
20240905,184300,41750,575,575,575,575,0
20240905,184200,41750,575,575,575,575,0
20240905,184100,41750,575,575,575,575,0
20240905,184000,41750,575,575,575,575,0
20240905,183900,41750,575,575,575,575,0
20240905,183800,41750,575,575,575,575,0
20240905,183700,41750,575,575,575,575,0
20240905,183600,41750,575,575,575,575,0
20240905,183500,41750,575,575,575,575,0
20240905,183400,41750,575,575,575,575,0
20240905,183300,41750,575,575,575,575,0
20240905,183200,41750,575,575,575,575,0
20240905,183100,41750,575,575,575,575,50
20240905,183000,41750,575,575,575,575,0
20240905,182900,41750,575,575,575,575,0
20240905,182800,41750,575,575,575,575,0
20240905,182700,41750,575,575,575,575,0
20240905,182600,41750,575,575,575,575,0
20240905,182500,41750,575,575,575,575,0
20240905,182400,41750,575,575,575,575,0
20240905,182300,41750,575,575,575,575,0
20240905,182200,41750,575,575,575,575,0
20240905,182100,41750,575,575,575,575,0
20240905,182000,41750,575,575,575,575,0
20240905,181900,41750,575,575,575,575,0
20240905,181800,41750,575,575,575,575,0
20240905,181700,41750,575,575,575,575,0
20240905,181600,41750,575,575,575,575,0
20240905,181500,41750,575,575,575,575,0
20240905,181400,41750,575,575,575,575,0
20240905,181300,41750,575,575,575,575,0
20240905,181200,41750,575,575,575,575,0
20240905,181100,41750,575,575,575,575,0
20240905,181000,41750,575,575,575,575,0
20240905,180900,41750,575,575,575,575,0
20240905,180800,41750,575,575,575,575,0
20240905,180700,41750,575,575,575,575,0
20240905,180600,41750,575,575,575,575,0
20240905,180500,41750,575,575,575,575,0
20240905,180400,41750,575,575,575,575,0
20240905,180300,41750,575,575,575,575,0
20240905,180200,41750,575,575,575,575,0
20240905,180100,41750,575,575,575,575,50
20240905,180000,41750,575,575,575,575,0
20240905,175900,41750,575,575,575,575,0
20240905,175800,41750,575,575,575,575,0
20240905,175700,41750,575,575,575,575,0
20240905,175600,41750,575,575,575,575,0
20240905,175500,41750,575,575,575,575,0
20240905,175400,41750,575,575,575,575,0
20240905,175300,41750,575,575,575,575,0
20240905,175200,41750,575,575,575,575,0
20240905,175100,41750,575,575,575,575,0
20240905,175000,41750,575,575,575,575,0
20240905,174900,41750,575,575,575,575,0
20240905,174800,41750,575,575,575,575,0
20240905,174700,41750,575,575,575,575,0
20240905,174600,41750,575,575,575,575,0
20240905,174500,41750,575,575,575,575,0
20240905,174400,41750,575,575,575,575,0
20240905,174300,41750,575,575,575,575,0
20240905,174200,41750,575,575,575,575,0
20240905,174100,41750,575,575,575,575,0
20240905,174000,41750,575,575,575,575,0
20240905,173900,41750,575,575,575,575,0
20240905,173800,41750,575,575,575,575,0
20240905,173700,41750,575,575,575,575,0
20240905,173600,41750,575,575,575,575,0
20240905,173500,41750,575,575,575,575,0
20240905,173400,41750,575,575,575,575,0
20240905,173300,41750,575,575,575,575,0
20240905,173200,41750,575,575,575,575,0
20240905,173100,41750,575,575,575,575,50
20240905,173000,41750,575,575,575,575,0
20240905,172900,41750,575,575,575,575,0
20240905,172800,41750,575,575,575,575,0
20240905,172700,41750,575,575,575,575,0
20240905,172600,41750,575,575,575,575,0
20240905,172500,41750,575,575,575,575,0
20240905,172400,41750,575,575,575,575,0
20240905,172300,41750,575,575,575,575,0
20240905,172200,41750,575,575,575,575,0
20240905,172100,41750,575,575,575,575,0
20240905,172000,41750,575,575,575,575,0
20240905,171900,41750,575,575,575,575,0
20240905,171800,41750,575,575,575,575,0
20240905,171700,41750,575,575,575,575,0
20240905,171600,41750,575,575,575,575,0
20240905,171500,41750,575,575,575,575,0
20240905,171400,41750,575,575,575,575,0
20240905,171300,41750,575,575,575,575,0
20240905,171200,41750,575,575,575,575,0
20240905,171100,41750,575,575,575,575,0
20240905,171000,41750,575,575,575,575,0
20240905,170900,41750,575,575,575,575,0
20240905,170800,41750,575,575,575,575,0
20240905,170700,41750,575,575,575,575,0
20240905,170600,41750,575,575,575,575,0
20240905,170500,41750,575,575,575,575,0
20240905,170400,41750,575,575,575,575,0
20240905,170300,41750,575,575,575,575,0
20240905,170200,41750,575,575,575,575,0
20240905,170100,41750,575,575,575,575,50
20240905,170000,41750,575,575,575,575,0
20240905,165900,41750,575,575,575,575,0
20240905,165800,41750,575,575,575,575,0
20240905,165700,41750,575,575,575,575,0
20240905,165600,41750,575,575,575,575,0
20240905,165500,41750,575,575,575,575,0
20240905,165400,41750,575,575,575,575,0
20240905,165300,41750,575,575,575,575,0
20240905,165200,41750,575,575,575,575,0
20240905,165100,41750,575,575,575,575,0
20240905,165000,41750,575,575,575,575,0
20240905,164900,41750,575,575,575,575,0
20240905,164800,41750,575,575,575,575,0
20240905,164700,41750,575,575,575,575,0
20240905,164600,41750,575,575,575,575,0
20240905,164500,41750,575,575,575,575,0
20240905,164400,41750,575,575,575,575,0
20240905,164300,41750,575,575,575,575,0
20240905,164200,41750,575,575,575,575,0
20240905,164100,41750,575,575,575,575,0
20240905,164000,41750,575,575,575,575,0
20240905,163900,41750,575,575,575,575,0
20240905,163800,41750,575,575,575,575,0
20240905,163700,41750,575,575,575,575,0
20240905,163600,41750,575,575,575,575,0
20240905,163500,41750,575,575,575,575,0
20240905,163400,41750,575,575,575,575,0
20240905,163300,41750,575,575,575,575,0
20240905,163200,41750,575,575,575,575,0
20240905,163100,41750,575,575,575,575,50
20240905,163000,41750,575,575,575,575,0
20240905,162900,41750,575,575,575,575,0
20240905,162800,41750,575,575,575,575,0
20240905,162700,41750,575,575,575,575,0
20240905,162600,41750,575,575,575,575,0
20240905,162500,41750,575,575,575,575,0
20240905,162400,41750,575,575,575,575,0
20240905,162300,41750,575,575,575,575,0
20240905,162200,41750,575,575,575,575,0
20240905,162100,41750,575,575,575,575,0
20240905,162000,41750,575,575,575,575,0
20240905,161900,41750,575,575,575,575,0
20240905,161800,41750,575,575,575,575,0
20240905,161700,41750,575,575,575,575,0
20240905,161600,41750,575,575,575,575,0
20240905,161500,41750,575,575,575,575,0
20240905,161400,41750,575,575,575,575,0
20240905,161300,41750,575,575,575,575,0
20240905,161200,41750,575,575,575,575,0
20240905,161100,41750,575,575,575,575,0
20240905,161000,41750,575,575,575,575,0
20240905,160900,41750,575,575,575,575,0
20240905,160800,41750,575,575,575,575,0
20240905,160700,41750,575,575,575,575,0
20240905,160600,41750,575,575,575,575,0
20240905,160500,41750,575,575,575,575,0
20240905,160400,41750,575,575,575,575,0
20240905,160300,41750,575,575,575,575,0
20240905,160200,41750,575,575,575,575,0
20240905,160100,41750,575,575,575,575,50
20240905,160000,41750,575,575,575,575,0
20240905,155900,41750,575,575,575,575,0
20240905,155800,41750,575,575,575,575,0
20240905,155700,41750,575,575,575,575,0
20240905,155600,41750,575,575,575,575,0
20240905,155500,41750,575,575,575,575,0
20240905,155400,41750,575,575,575,575,0
20240905,155300,41750,575,575,575,575,0
20240905,155200,41750,575,575,575,575,0
20240905,155100,41750,575,575,575,575,0
20240905,155000,41750,575,575,575,575,0
20240905,154900,41750,575,575,575,575,0
20240905,154800,41750,575,575,575,575,0
20240905,154700,41750,575,575,575,575,0
20240905,154600,41750,575,575,575,575,0
20240905,154500,41750,575,575,575,575,0
20240905,154400,41750,575,575,575,575,0
20240905,154300,41750,575,575,575,575,0
20240905,154200,41750,575,575,575,575,0
20240905,154100,41750,575,575,575,575,0
20240905,154000,41750,575,575,575,575,0
20240905,153900,41750,575,575,575,575,0
20240905,153800,41750,575,575,575,575,0
20240905,153700,41750,575,575,575,575,0
20240905,153600,41750,575,575,575,575,0
20240905,153500,41750,575,575,575,575,0
20240905,153400,41750,575,575,575,575,0
20240905,153300,41750,575,575,575,575,0
20240905,153200,41750,575,575,575,575,0
20240905,153100,41750,575,575,575,575,50
20240905,153000,41750,575,575,575,575,0
20240905,152900,41750,575,575,575,575,0
20240905,152800,41750,575,575,575,575,0
20240905,152700,41750,575,575,575,575,0
20240905,152600,41750,575,575,575,575,0
20240905,152500,41750,575,575,575,575,0
20240905,152400,41750,575,575,575,575,0
20240905,152300,41750,575,575,575,575,0
20240905,152200,41750,575,575,575,575,0
20240905,152100,41750,575,575,575,575,0
20240905,152000,41750,575,575,575,575,0
20240905,151900,41750,575,575,575,575,0
20240905,151800,41750,575,575,575,575,0
20240905,151700,41750,575,575,575,575,0
20240905,151600,41750,575,575,575,575,0
20240905,151500,41750,575,575,575,575,0
20240905,151400,41750,575,575,575,575,0
20240905,151300,41750,575,575,575,575,0
20240905,151200,41750,575,575,575,575,0
20240905,151100,41750,575,575,575,575,0
20240905,151000,41750,575,575,575,575,0
20240905,150900,41750,575,575,575,575,0
20240905,150800,41750,575,575,575,575,0
20240905,150700,41750,575,575,575,575,0
20240905,150600,41750,575,575,575,575,0
20240905,150500,41750,575,575,575,575,0
20240905,150400,41750,575,575,575,575,0
20240905,150300,41750,575,575,575,575,0
20240905,150200,41750,575,575,575,575,0
20240905,150100,41750,575,575,575,575,0
20240905,150000,41750,575,575,575,575,0
20240905,145900,41750,575,575,575,575,0
20240905,145800,41750,575,575,575,575,0
20240905,145700,41750,575,575,575,575,0
20240905,145600,41750,575,575,575,575,0
20240905,145500,41750,575,575,575,575,0
20240905,145400,41750,575,575,575,575,0
20240905,145300,41750,575,575,575,575,0
20240905,145200,41750,575,575,575,575,0
20240905,145100,41750,575,575,575,575,0
20240905,145000,41750,575,575,575,575,0
20240905,144900,41750,575,575,575,575,0
20240905,144800,41750,575,575,575,575,0
20240905,144700,41750,575,575,575,575,0
20240905,144600,41750,575,575,575,575,0
20240905,144500,41750,575,575,575,575,0
20240905,144400,41750,575,575,575,575,0
20240905,144300,41750,575,575,575,575,0
20240905,144200,41750,575,575,575,575,0
20240905,144100,41750,575,575,575,575,0
20240905,144000,41750,575,575,575,575,0
20240905,143900,41750,575,575,575,575,0
20240905,143800,41750,575,575,575,575,0
20240905,143700,41750,575,575,575,575,0
20240905,143600,41750,575,575,575,575,0
20240905,143500,41750,575,575,575,575,0
20240905,143400,41750,575,575,575,575,0
20240905,143300,41750,575,575,575,575,0
20240905,143200,41750,575,575,575,575,0
20240905,143100,41750,575,575,575,575,0
20240905,143000,41750,575,575,575,575,0
20240905,142900,41750,575,575,575,575,0
20240905,142800,41750,575,575,575,575,0
20240905,142700,41750,575,575,575,575,0
20240905,142600,41750,575,575,575,575,0
20240905,142500,41750,575,575,575,575,0
20240905,142400,41750,575,575,575,575,0
20240905,142300,41750,575,575,575,575,0
20240905,142200,41750,575,575,575,575,0
20240905,142100,41750,575,575,575,575,0
20240905,142000,41750,575,575,575,575,0
20240905,141900,41750,575,575,575,575,0
20240905,141800,41750,575,575,575,575,0
20240905,141700,41750,575,575,575,575,0
20240905,141600,41750,575,575,575,575,0
20240905,141500,41750,575,575,575,575,0
20240905,141400,41750,575,575,575,575,0
20240905,141300,41750,575,575,575,575,0
20240905,141200,41750,575,575,575,575,0
20240905,141100,41750,575,575,575,575,0
20240905,141000,41750,575,575,575,575,0
20240905,140900,41750,575,575,575,575,0
20240905,140800,41750,575,575,575,575,0
20240905,140700,41750,575,575,575,575,0
20240905,140600,41750,575,575,575,575,0
20240905,140500,41750,575,575,575,575,0
20240905,140400,41750,575,575,575,575,0
20240905,140300,41750,575,575,575,575,0
20240905,140200,41750,575,575,575,575,0
20240905,140100,41750,575,575,575,575,0
20240905,140000,41750,575,575,575,575,0
20240905,135900,41750,575,575,575,575,0
20240905,135800,41750,575,575,575,575,0
20240905,135700,41750,575,575,575,575,0
20240905,135600,41750,575,575,575,575,0
20240905,135500,41750,575,575,575,575,0
20240905,135400,41750,575,575,575,575,0
20240905,135300,41750,575,575,575,575,0
20240905,135200,41750,575,575,575,575,0
20240905,135100,41750,575,575,575,575,0
20240905,135000,41750,575,575,575,575,0
20240905,134900,41750,575,575,575,575,0
20240905,134800,41750,575,575,575,575,0
20240905,134700,41750,575,575,575,575,0
20240905,134600,41750,575,575,575,575,50
20240905,134500,13000,650,650,650,650,0
20240905,134400,13000,650,650,650,650,0
20240905,134300,13000,650,650,650,650,0
20240905,134200,13000,650,650,650,650,0
20240905,134100,13000,650,650,650,650,0
20240905,134000,13000,650,650,650,650,0
20240905,133900,13000,650,650,650,650,0
20240905,133800,13000,650,650,650,650,0
20240905,133700,13000,650,650,650,650,0
20240905,133600,13000,650,650,650,650,0
20240905,133500,13000,650,650,650,650,0
20240905,133400,13000,650,650,650,650,0
20240905,133300,13000,650,650,650,650,0
20240905,133200,13000,650,650,650,650,0
20240905,133100,13000,650,650,650,650,0
20240905,133000,13000,650,650,650,650,0
20240905,132900,13000,650,650,650,650,0
20240905,132800,13000,650,650,650,650,0
20240905,132700,13000,650,650,650,650,0
20240905,132600,13000,650,650,650,650,0
20240905,132500,13000,650,650,650,650,0
20240905,132400,13000,650,650,650,650,0
20240905,132300,13000,650,650,650,650,0
20240905,132200,13000,650,650,650,650,0
20240905,132100,13000,650,650,650,650,0
20240905,132000,13000,650,650,650,650,0
20240905,131900,13000,650,650,650,650,0
20240905,131800,13000,650,650,650,650,0
20240905,131700,13000,650,650,650,650,0
20240905,131600,13000,650,650,650,650,0
20240905,131500,13000,650,650,650,650,0
20240905,131400,13000,650,650,650,650,0
20240905,131300,13000,650,650,650,650,0
20240905,131200,13000,650,650,650,650,0
20240905,131100,13000,650,650,650,650,0
20240905,131000,13000,650,650,650,650,0
20240905,130900,13000,650,650,650,650,0
20240905,130800,13000,650,650,650,650,0
20240905,130700,13000,650,650,650,650,0
20240905,130600,13000,650,650,650,650,0
20240905,130500,13000,650,650,650,650,0
20240905,130400,13000,650,650,650,650,0
20240905,130300,13000,650,650,650,650,0
20240905,130200,13000,650,650,650,650,0
20240905,130100,13000,650,650,650,650,0
20240905,130000,13000,650,650,650,650,0
20240905,125900,13000,650,650,650,650,0
20240905,125800,13000,650,650,650,650,0
20240905,125700,13000,650,650,650,650,0
20240905,125600,13000,650,650,650,650,0
20240905,125500,13000,650,650,650,650,0
20240905,125400,13000,650,650,650,650,0
20240905,125300,13000,650,650,650,650,0
20240905,125200,13000,650,650,650,650,0
20240905,125100,13000,650,650,650,650,0
20240905,125000,13000,650,650,650,650,0
20240905,124900,13000,650,650,650,650,0
20240905,124800,13000,650,650,650,650,0
20240905,124700,13000,650,650,650,650,0
20240905,124600,13000,650,650,650,650,0
20240905,124500,13000,650,650,650,650,0
20240905,124400,13000,650,650,650,650,0
20240905,124300,13000,650,650,650,650,0
20240905,124200,13000,650,650,650,650,0
20240905,124100,13000,650,650,650,650,0
20240905,124000,13000,650,650,650,650,0
20240905,123900,13000,650,650,650,650,0
20240905,123800,13000,650,650,650,650,0
20240905,123700,13000,650,650,650,650,0
20240905,123600,13000,650,650,650,650,0
20240905,123500,13000,650,650,650,650,0
20240905,123400,13000,650,650,650,650,0
20240905,123300,13000,650,650,650,650,0
20240905,123200,13000,650,650,650,650,0
20240905,123100,13000,650,650,650,650,0
20240905,123000,13000,650,650,650,650,0
20240905,122900,13000,650,650,650,650,0
20240905,122800,13000,650,650,650,650,0
20240905,122700,13000,650,650,650,650,0
20240905,122600,13000,650,650,650,650,0
20240905,122500,13000,650,650,650,650,0
20240905,122400,13000,650,650,650,650,0
20240905,122300,13000,650,650,650,650,0
20240905,122200,13000,650,650,650,650,0
20240905,122100,13000,650,650,650,650,0
20240905,122000,13000,650,650,650,650,0
20240905,121900,13000,650,650,650,650,0
20240905,121800,13000,650,650,650,650,0
20240905,121700,13000,650,650,650,650,0
20240905,121600,13000,650,650,650,650,0
20240905,121500,13000,650,650,650,650,0
20240905,121400,13000,650,650,650,650,0
20240905,121300,13000,650,650,650,650,0
20240905,121200,13000,650,650,650,650,0
20240905,121100,13000,650,650,650,650,0
20240905,121000,13000,650,650,650,650,0
20240905,120900,13000,650,650,650,650,0
20240905,120800,13000,650,650,650,650,0
20240905,120700,13000,650,650,650,650,0
20240905,120600,13000,650,650,650,650,0
20240905,120500,13000,650,650,650,650,0
20240905,120400,13000,650,650,650,650,0
20240905,120300,13000,650,650,650,650,0
20240905,120200,13000,650,650,650,650,0
20240905,120100,13000,650,650,650,650,0
20240905,120000,13000,650,650,650,650,0
20240905,115900,13000,650,650,650,650,0
20240905,115800,13000,650,650,650,650,0
20240905,115700,13000,650,650,650,650,0
20240905,115600,13000,650,650,650,650,0
20240905,115500,13000,650,650,650,650,0
20240905,115400,13000,650,650,650,650,0
20240905,115300,13000,650,650,650,650,0
20240905,115200,13000,650,650,650,650,0
20240905,115100,13000,650,650,650,650,0
20240905,115000,13000,650,650,650,650,0
20240905,114900,13000,650,650,650,650,0
20240905,114800,13000,650,650,650,650,0
20240905,114700,13000,650,650,650,650,0
20240905,114600,13000,650,650,650,650,0
20240905,114500,13000,650,650,650,650,0
20240905,114400,13000,650,650,650,650,0
20240905,114300,13000,650,650,650,650,0
20240905,114200,13000,650,650,650,650,0
20240905,114100,13000,650,650,650,650,0
20240905,114000,13000,650,650,650,650,0
20240905,113900,13000,650,650,650,650,0
20240905,113800,13000,650,650,650,650,0
20240905,113700,13000,650,650,650,650,0
20240905,113600,13000,650,650,650,650,0
20240905,113500,13000,650,650,650,650,0
20240905,113400,13000,650,650,650,650,0
20240905,113300,13000,650,650,650,650,0
20240905,113200,13000,650,650,650,650,0
20240905,113100,13000,650,650,650,650,0
20240905,113000,13000,650,650,650,650,0
20240905,112900,13000,650,650,650,650,0
20240905,112800,13000,650,650,650,650,0
20240905,112700,13000,650,650,650,650,0
20240905,112600,13000,650,650,650,650,0
20240905,112500,13000,650,650,650,650,0
20240905,112400,13000,650,650,650,650,0
20240905,112300,13000,650,650,650,650,0
20240905,112200,13000,650,650,650,650,0
20240905,112100,13000,650,650,650,650,0
20240905,112000,13000,650,650,650,650,0
20240905,111900,13000,650,650,650,650,0
20240905,111800,13000,650,650,650,650,0
20240905,111700,13000,650,650,650,650,0
20240905,111600,13000,650,650,650,650,0
20240905,111500,13000,650,650,650,650,0
20240905,111400,13000,650,650,650,650,0
20240905,111300,13000,650,650,650,650,0
20240905,111200,13000,650,650,650,650,0
20240905,111100,13000,650,650,650,650,0
20240905,111000,13000,650,650,650,650,0
20240905,110900,13000,650,650,650,650,0
20240905,110800,13000,650,650,650,650,0
20240905,110700,13000,650,650,650,650,0
20240905,110600,13000,650,650,650,650,0
20240905,110500,13000,650,650,650,650,0
20240905,110400,13000,650,650,650,650,0
20240905,110300,13000,650,650,650,650,0
20240905,110200,13000,650,650,650,650,0
20240905,110100,13000,650,650,650,650,0
20240905,110000,13000,650,650,650,650,0
20240905,105900,13000,650,650,650,650,0
20240905,105800,13000,650,650,650,650,0
20240905,105700,13000,650,650,650,650,0
20240905,105600,13000,650,650,650,650,0
20240905,105500,13000,650,650,650,650,0
20240905,105400,13000,650,650,650,650,0
20240905,105300,13000,650,650,650,650,0
20240905,105200,13000,650,650,650,650,0
20240905,105100,13000,650,650,650,650,0
20240905,105000,13000,650,650,650,650,0
20240905,104900,13000,650,650,650,650,0
20240905,104800,13000,650,650,650,650,0
20240905,104700,13000,650,650,650,650,0
20240905,104600,13000,650,650,650,650,0
20240905,104500,13000,650,650,650,650,0
20240905,104400,13000,650,650,650,650,0
20240905,104300,13000,650,650,650,650,0
20240905,104200,13000,650,650,650,650,0
20240905,104100,13000,650,650,650,650,0
20240905,104000,13000,650,650,650,650,0
20240905,103900,13000,650,650,650,650,0
20240905,103800,13000,650,650,650,650,0
20240905,103700,13000,650,650,650,650,0
20240905,103600,13000,650,650,650,650,0
20240905,103500,13000,650,650,650,650,0
20240905,103400,13000,650,650,650,650,0
20240905,103300,13000,650,650,650,650,0
20240905,103200,13000,650,650,650,650,0
20240905,103100,13000,650,650,650,650,0
20240905,103000,13000,650,650,650,650,0
20240905,102900,13000,650,650,650,650,0
20240905,102800,13000,650,650,650,650,0
20240905,102700,13000,650,650,650,650,0
20240905,102600,13000,650,650,650,650,0
20240905,102500,13000,650,650,650,650,0
20240905,102400,13000,650,650,650,650,0
20240905,102300,13000,650,650,650,650,0
20240905,102200,13000,650,650,650,650,0
20240905,102100,13000,650,650,650,650,0
20240905,102000,13000,650,650,650,650,0
20240905,101900,13000,650,650,650,650,0
20240905,101800,13000,650,650,650,650,0
20240905,101700,13000,650,650,650,650,0
20240905,101600,13000,650,650,650,650,0
20240905,101500,13000,650,650,650,650,0
20240905,101400,13000,650,650,650,650,0
20240905,101300,13000,650,650,650,650,0
20240905,101200,13000,650,650,650,650,0
20240905,101100,13000,650,650,650,650,0
20240905,101000,13000,650,650,650,650,0
20240905,100900,13000,650,650,650,650,0
20240905,100800,13000,650,650,650,650,0
20240905,100700,13000,650,650,650,650,0
20240905,100600,13000,650,650,650,650,0
20240905,100500,13000,650,650,650,650,0
20240905,100400,13000,650,650,650,650,0
20240905,100300,13000,650,650,650,650,0
20240905,100200,13000,650,650,650,650,0
20240905,100100,13000,650,650,650,650,0
20240905,100000,13000,650,650,650,650,0
20240905,095900,13000,650,650,650,650,0
20240905,095800,13000,650,650,650,650,0
20240905,095700,13000,650,650,650,650,0
20240905,095600,13000,650,650,650,650,0
20240905,095500,13000,650,650,650,650,0
20240905,095400,13000,650,650,650,650,0
20240905,095300,13000,650,650,650,650,0
20240905,095200,13000,650,650,650,650,0
20240905,095100,13000,650,650,650,650,0
20240905,095000,13000,650,650,650,650,0
20240905,094900,13000,650,650,650,650,0
20240905,094800,13000,650,650,650,650,0
20240905,094700,13000,650,650,650,650,0
20240905,094600,13000,650,650,650,650,0
20240905,094500,13000,650,650,650,650,0
20240905,094400,13000,650,650,650,650,0
20240905,094300,13000,650,650,650,650,0
20240905,094200,13000,650,650,650,650,0
20240905,094100,13000,650,650,650,650,0
20240905,094000,13000,650,650,650,650,0
20240905,093900,13000,650,650,650,650,0
20240905,093800,13000,650,650,650,650,0
20240905,093700,13000,650,650,650,650,0
20240905,093600,13000,650,650,650,650,0
20240905,093500,13000,650,650,650,650,0
20240905,093400,13000,650,650,650,650,0
20240905,093300,13000,650,650,650,650,0
20240905,093200,13000,650,650,650,650,0
20240905,093100,13000,650,650,650,650,0
20240905,093000,13000,650,650,650,650,20
20240905,092900,0,615,615,615,615,0
20240905,092800,0,615,615,615,615,0
20240905,092700,0,615,615,615,615,0
20240905,092600,0,615,615,615,615,0
20240905,092500,0,615,615,615,615,0
20240905,092400,0,615,615,615,615,0
20240905,092300,0,615,615,615,615,0
20240905,092200,0,615,615,615,615,0
20240905,092100,0,615,615,615,615,0
20240905,092000,0,615,615,615,615,0
20240905,091900,0,615,615,615,615,0
20240905,091800,0,615,615,615,615,0
20240905,091700,0,615,615,615,615,0
20240905,091600,0,615,615,615,615,0
20240905,091500,0,615,615,615,615,0
20240905,091400,0,615,615,615,615,0
20240905,091300,0,615,615,615,615,0
20240905,091200,0,615,615,615,615,0
20240905,091100,0,615,615,615,615,0
20240905,091000,0,615,615,615,615,0
20240905,090900,0,615,615,615,615,0
20240905,090800,0,615,615,615,615,0
20240905,090700,0,615,615,615,615,0
20240905,090600,0,615,615,615,615,0
20240905,090500,0,615,615,615,615,0
20240905,090400,0,615,615,615,615,0
20240905,090300,0,615,615,615,615,0
20240905,090200,0,615,615,615,615,0
20240905,090100,0,615,615,615,615,0
20240905,090000,0,615,615,615,615,0