KissMeData/121060/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,195600,56761,893,893,893,893,2
20240329,195500,56761,893,893,893,893,0
20240329,195400,56761,893,893,893,893,0
20240329,195300,56761,893,893,893,893,0
20240329,195200,56761,893,893,893,893,0
20240329,195100,56761,893,893,893,893,0
20240329,195000,56761,893,893,893,893,0
20240329,194900,56761,893,893,893,893,0
20240329,194800,56761,893,893,893,893,0
20240329,194700,56761,893,893,893,893,0
20240329,194600,56761,893,893,893,893,0
20240329,194500,56761,893,893,893,893,0
20240329,194400,56761,893,893,893,893,0
20240329,194300,56761,893,893,893,893,0
20240329,194200,56761,893,893,893,893,0
20240329,194100,56761,893,893,893,893,0
20240329,194000,56761,893,893,893,893,0
20240329,193900,56761,893,893,893,893,0
20240329,193800,56761,893,893,893,893,0
20240329,193700,56761,893,893,893,893,0
20240329,193600,56761,893,893,893,893,0
20240329,193500,56761,893,893,893,893,0
20240329,193400,56761,893,893,893,893,0
20240329,193300,56761,893,893,893,893,0
20240329,193200,56761,893,893,893,893,0
20240329,193100,56761,893,893,893,893,0
20240329,193000,56761,893,893,893,893,0
20240329,192900,56761,893,893,893,893,0
20240329,192800,56761,893,893,893,893,0
20240329,192700,56761,893,893,893,893,0
20240329,192600,56761,893,893,893,893,2
20240329,192500,56761,893,893,893,893,0
20240329,192400,56761,893,893,893,893,0
20240329,192300,56761,893,893,893,893,0
20240329,192200,56761,893,893,893,893,0
20240329,192100,56761,893,893,893,893,0
20240329,192000,56761,893,893,893,893,0
20240329,191900,56761,893,893,893,893,0
20240329,191800,56761,893,893,893,893,0
20240329,191700,56761,893,893,893,893,0
20240329,191600,56761,893,893,893,893,0
20240329,191500,56761,893,893,893,893,0
20240329,191400,56761,893,893,893,893,0
20240329,191300,56761,893,893,893,893,0
20240329,191200,56761,893,893,893,893,0
20240329,191100,56761,893,893,893,893,0
20240329,191000,56761,893,893,893,893,0
20240329,190900,56761,893,893,893,893,0
20240329,190800,56761,893,893,893,893,0
20240329,190700,56761,893,893,893,893,0
20240329,190600,56761,893,893,893,893,0
20240329,190500,56761,893,893,893,893,0
20240329,190400,56761,893,893,893,893,0
20240329,190300,56761,893,893,893,893,0
20240329,190200,56761,893,893,893,893,0
20240329,190100,56761,893,893,893,893,0
20240329,190000,56761,893,893,893,893,0
20240329,185900,56761,893,893,893,893,0
20240329,185800,56761,893,893,893,893,0
20240329,185700,56761,893,893,893,893,0
20240329,185600,56761,893,893,893,893,2
20240329,185500,56761,893,893,893,893,0
20240329,185400,56761,893,893,893,893,0
20240329,185300,56761,893,893,893,893,0
20240329,185200,56761,893,893,893,893,0
20240329,185100,56761,893,893,893,893,0
20240329,185000,56761,893,893,893,893,0
20240329,184900,56761,893,893,893,893,0
20240329,184800,56761,893,893,893,893,0
20240329,184700,56761,893,893,893,893,0
20240329,184600,56761,893,893,893,893,0
20240329,184500,56761,893,893,893,893,0
20240329,184400,56761,893,893,893,893,0
20240329,184300,56761,893,893,893,893,0
20240329,184200,56761,893,893,893,893,0
20240329,184100,56761,893,893,893,893,0
20240329,184000,56761,893,893,893,893,0
20240329,183900,56761,893,893,893,893,0
20240329,183800,56761,893,893,893,893,0
20240329,183700,56761,893,893,893,893,0
20240329,183600,56761,893,893,893,893,0
20240329,183500,56761,893,893,893,893,0
20240329,183400,56761,893,893,893,893,0
20240329,183300,56761,893,893,893,893,0
20240329,183200,56761,893,893,893,893,0
20240329,183100,56761,893,893,893,893,0
20240329,183000,56761,893,893,893,893,0
20240329,182900,56761,893,893,893,893,0
20240329,182800,56761,893,893,893,893,0
20240329,182700,56761,893,893,893,893,0
20240329,182600,56761,893,893,893,893,2
20240329,182500,56761,893,893,893,893,0
20240329,182400,56761,893,893,893,893,0
20240329,182300,56761,893,893,893,893,0
20240329,182200,56761,893,893,893,893,0
20240329,182100,56761,893,893,893,893,0
20240329,182000,56761,893,893,893,893,0
20240329,181900,56761,893,893,893,893,0
20240329,181800,56761,893,893,893,893,0
20240329,181700,56761,893,893,893,893,0
20240329,181600,56761,893,893,893,893,0
20240329,181500,56761,893,893,893,893,0
20240329,181400,56761,893,893,893,893,0
20240329,181300,56761,893,893,893,893,0
20240329,181200,56761,893,893,893,893,0
20240329,181100,56761,893,893,893,893,0
20240329,181000,56761,893,893,893,893,0
20240329,180900,56761,893,893,893,893,0
20240329,180800,56761,893,893,893,893,0
20240329,180700,56761,893,893,893,893,0
20240329,180600,56761,893,893,893,893,0
20240329,180500,56761,893,893,893,893,0
20240329,180400,56761,893,893,893,893,0
20240329,180300,56761,893,893,893,893,0
20240329,180200,56761,893,893,893,893,0
20240329,180100,56761,893,893,893,893,0
20240329,180000,56761,893,893,893,893,0
20240329,175900,56761,893,893,893,893,0
20240329,175800,56761,893,893,893,893,0
20240329,175700,56761,893,893,893,893,0
20240329,175600,56761,893,893,893,893,2
20240329,175500,56761,893,893,893,893,0
20240329,175400,56761,893,893,893,893,0
20240329,175300,56761,893,893,893,893,0
20240329,175200,56761,893,893,893,893,0
20240329,175100,56761,893,893,893,893,0
20240329,175000,56761,893,893,893,893,0
20240329,174900,56761,893,893,893,893,0
20240329,174800,56761,893,893,893,893,0
20240329,174700,56761,893,893,893,893,0
20240329,174600,56761,893,893,893,893,0
20240329,174500,56761,893,893,893,893,0
20240329,174400,56761,893,893,893,893,0
20240329,174300,56761,893,893,893,893,0
20240329,174200,56761,893,893,893,893,0
20240329,174100,56761,893,893,893,893,0
20240329,174000,56761,893,893,893,893,0
20240329,173900,56761,893,893,893,893,0
20240329,173800,56761,893,893,893,893,0
20240329,173700,56761,893,893,893,893,0
20240329,173600,56761,893,893,893,893,0
20240329,173500,56761,893,893,893,893,0
20240329,173400,56761,893,893,893,893,0
20240329,173300,56761,893,893,893,893,0
20240329,173200,56761,893,893,893,893,0
20240329,173100,56761,893,893,893,893,0
20240329,173000,56761,893,893,893,893,0
20240329,172900,56761,893,893,893,893,0
20240329,172800,56761,893,893,893,893,0
20240329,172700,56761,893,893,893,893,0
20240329,172600,56761,893,893,893,893,2
20240329,172500,56761,893,893,893,893,0
20240329,172400,56761,893,893,893,893,0
20240329,172300,56761,893,893,893,893,0
20240329,172200,56761,893,893,893,893,0
20240329,172100,56761,893,893,893,893,0
20240329,172000,56761,893,893,893,893,0
20240329,171900,56761,893,893,893,893,0
20240329,171800,56761,893,893,893,893,0
20240329,171700,56761,893,893,893,893,0
20240329,171600,56761,893,893,893,893,0
20240329,171500,56761,893,893,893,893,0
20240329,171400,56761,893,893,893,893,0
20240329,171300,56761,893,893,893,893,0
20240329,171200,56761,893,893,893,893,0
20240329,171100,56761,893,893,893,893,0
20240329,171000,56761,893,893,893,893,0
20240329,170900,56761,893,893,893,893,0
20240329,170800,56761,893,893,893,893,0
20240329,170700,56761,893,893,893,893,0
20240329,170600,56761,893,893,893,893,0
20240329,170500,56761,893,893,893,893,0
20240329,170400,56761,893,893,893,893,0
20240329,170300,56761,893,893,893,893,0
20240329,170200,56761,893,893,893,893,0
20240329,170100,56761,893,893,893,893,0
20240329,170000,56761,893,893,893,893,0
20240329,165900,56761,893,893,893,893,0
20240329,165800,56761,893,893,893,893,0
20240329,165700,56761,893,893,893,893,0
20240329,165600,56761,893,893,893,893,2
20240329,165500,56761,893,893,893,893,0
20240329,165400,56761,893,893,893,893,0
20240329,165300,56761,893,893,893,893,0
20240329,165200,56761,893,893,893,893,0
20240329,165100,56761,893,893,893,893,0
20240329,165000,56761,893,893,893,893,0
20240329,164900,56761,893,893,893,893,0
20240329,164800,56761,893,893,893,893,0
20240329,164700,56761,893,893,893,893,0
20240329,164600,56761,893,893,893,893,0
20240329,164500,56761,893,893,893,893,0
20240329,164400,56761,893,893,893,893,0
20240329,164300,56761,893,893,893,893,0
20240329,164200,56761,893,893,893,893,0
20240329,164100,56761,893,893,893,893,0
20240329,164000,56761,893,893,893,893,0
20240329,163900,56761,893,893,893,893,0
20240329,163800,56761,893,893,893,893,0
20240329,163700,56761,893,893,893,893,0
20240329,163600,56761,893,893,893,893,0
20240329,163500,56761,893,893,893,893,0
20240329,163400,56761,893,893,893,893,0
20240329,163300,56761,893,893,893,893,0
20240329,163200,56761,893,893,893,893,0
20240329,163100,56761,893,893,893,893,0
20240329,163000,56761,893,893,893,893,0
20240329,162900,56761,893,893,893,893,0
20240329,162800,56761,893,893,893,893,0
20240329,162700,56761,893,893,893,893,0
20240329,162600,56761,893,893,893,893,2
20240329,162500,56761,893,893,893,893,0
20240329,162400,56761,893,893,893,893,0
20240329,162300,56761,893,893,893,893,0
20240329,162200,56761,893,893,893,893,0
20240329,162100,56761,893,893,893,893,0
20240329,162000,56761,893,893,893,893,0
20240329,161900,56761,893,893,893,893,0
20240329,161800,56761,893,893,893,893,0
20240329,161700,56761,893,893,893,893,0
20240329,161600,56761,893,893,893,893,0
20240329,161500,56761,893,893,893,893,0
20240329,161400,56761,893,893,893,893,0
20240329,161300,56761,893,893,893,893,0
20240329,161200,56761,893,893,893,893,0
20240329,161100,56761,893,893,893,893,0
20240329,161000,56761,893,893,893,893,0
20240329,160900,56761,893,893,893,893,0
20240329,160800,56761,893,893,893,893,0
20240329,160700,56761,893,893,893,893,0
20240329,160600,56761,893,893,893,893,0
20240329,160500,56761,893,893,893,893,0
20240329,160400,56761,893,893,893,893,0
20240329,160300,56761,893,893,893,893,0
20240329,160200,56761,893,893,893,893,0
20240329,160100,56761,893,893,893,893,0
20240329,160000,56761,893,893,893,893,0
20240329,155900,56761,893,893,893,893,0
20240329,155800,56761,893,893,893,893,0
20240329,155700,56761,893,893,893,893,0
20240329,155600,56761,893,893,893,893,2
20240329,155500,56761,893,893,893,893,0
20240329,155400,56761,893,893,893,893,0
20240329,155300,56761,893,893,893,893,0
20240329,155200,56761,893,893,893,893,0
20240329,155100,56761,893,893,893,893,0
20240329,155000,56761,893,893,893,893,0
20240329,154900,56761,893,893,893,893,0
20240329,154800,56761,893,893,893,893,0
20240329,154700,56761,893,893,893,893,0
20240329,154600,56761,893,893,893,893,0
20240329,154500,56761,893,893,893,893,0
20240329,154400,56761,893,893,893,893,0
20240329,154300,56761,893,893,893,893,0
20240329,154200,56761,893,893,893,893,0
20240329,154100,56761,893,893,893,893,0
20240329,154000,56761,893,893,893,893,0
20240329,153900,56761,893,893,893,893,0
20240329,153800,56761,893,893,893,893,0
20240329,153700,56761,893,893,893,893,0
20240329,153600,56761,893,893,893,893,0
20240329,153500,56761,893,893,893,893,0
20240329,153400,56761,893,893,893,893,0
20240329,153300,56761,893,893,893,893,0
20240329,153200,56761,893,893,893,893,0
20240329,153100,56761,893,893,893,893,0
20240329,153000,56761,893,893,893,893,2
20240329,152900,54975,893,893,893,893,0
20240329,152800,54975,893,893,893,893,0
20240329,152700,54975,893,893,893,893,0
20240329,152600,54975,893,893,893,893,0
20240329,152500,54975,893,893,893,893,0
20240329,152400,54975,893,893,893,893,0
20240329,152300,54975,893,893,893,893,0
20240329,152200,54975,893,893,893,893,0
20240329,152100,54975,893,893,893,893,0
20240329,152000,54975,893,893,893,893,0
20240329,151900,54975,893,893,893,893,1
20240329,151800,54082,772,772,772,772,0
20240329,151700,54082,772,772,772,772,0
20240329,151600,54082,772,772,772,772,0
20240329,151500,54082,772,772,772,772,0
20240329,151400,54082,772,772,772,772,0
20240329,151300,54082,772,772,772,772,0
20240329,151200,54082,772,772,772,772,0
20240329,151100,54082,772,772,772,772,0
20240329,151000,54082,772,772,772,772,0
20240329,150900,54082,772,772,772,772,0
20240329,150800,54082,772,772,772,772,0
20240329,150700,54082,772,772,772,772,0
20240329,150600,54082,772,772,772,772,0
20240329,150500,54082,772,772,772,772,0
20240329,150400,54082,772,772,772,772,0
20240329,150300,54082,772,772,772,772,0
20240329,150200,54082,772,772,772,772,0
20240329,150100,54082,772,772,772,772,0
20240329,150000,54082,772,772,772,772,0
20240329,145900,54082,772,772,772,772,0
20240329,145800,54082,772,772,772,772,0
20240329,145700,54082,772,772,772,772,0
20240329,145600,54082,772,772,772,772,1
20240329,145500,53310,893,893,893,893,0
20240329,145400,53310,893,893,893,893,0
20240329,145300,53310,893,893,893,893,0
20240329,145200,53310,893,893,893,893,0
20240329,145100,53310,893,893,893,893,0
20240329,145000,53310,893,893,893,893,0
20240329,144900,53310,893,893,893,893,0
20240329,144800,53310,893,893,893,893,0
20240329,144700,53310,893,893,893,893,0
20240329,144600,53310,893,893,893,893,1
20240329,144500,52417,772,772,772,772,0
20240329,144400,52417,772,772,772,772,0
20240329,144300,52417,772,772,772,772,0
20240329,144200,52417,772,772,772,772,38
20240329,144100,23081,772,772,772,772,0
20240329,144000,23081,772,772,772,772,1
20240329,143900,22309,888,888,888,888,0
20240329,143800,22309,888,888,888,888,1
20240329,143700,21421,772,772,772,772,0
20240329,143600,21421,772,772,772,772,0
20240329,143500,21421,772,772,772,772,0
20240329,143400,21421,772,772,772,772,18
20240329,143300,7525,893,893,893,893,0
20240329,143200,7525,893,893,893,893,0
20240329,143100,7525,893,893,893,893,0
20240329,143000,7525,893,893,893,893,0
20240329,142900,7525,893,893,893,893,0
20240329,142800,7525,893,893,893,893,0
20240329,142700,7525,893,893,893,893,0
20240329,142600,7525,893,893,893,893,0
20240329,142500,7525,893,893,893,893,0
20240329,142400,7525,893,893,893,893,0
20240329,142300,7525,893,893,893,893,0
20240329,142200,7525,893,893,893,893,0
20240329,142100,7525,893,893,893,893,0
20240329,142000,7525,893,893,893,893,0
20240329,141900,7525,893,893,893,893,0
20240329,141800,7525,893,893,893,893,0
20240329,141700,7525,893,893,893,893,0
20240329,141600,7525,893,893,893,893,0
20240329,141500,7525,893,893,893,893,0
20240329,141400,7525,893,893,893,893,0
20240329,141300,7525,893,893,893,893,0
20240329,141200,7525,893,893,893,893,0
20240329,141100,7525,893,893,893,893,0
20240329,141000,7525,893,893,893,893,0
20240329,140900,7525,893,893,893,893,0
20240329,140800,7525,893,893,893,893,0
20240329,140700,7525,893,893,893,893,0
20240329,140600,7525,893,893,893,893,0
20240329,140500,7525,893,893,893,893,0
20240329,140400,7525,893,893,893,893,0
20240329,140300,7525,893,893,893,893,0
20240329,140200,7525,893,893,893,893,0
20240329,140100,7525,893,893,893,893,0
20240329,140000,7525,893,893,893,893,0
20240329,135900,7525,893,893,893,893,0
20240329,135800,7525,893,893,893,893,0
20240329,135700,7525,893,893,893,893,0
20240329,135600,7525,893,893,893,893,0
20240329,135500,7525,893,893,893,893,0
20240329,135400,7525,893,893,893,893,0
20240329,135300,7525,893,893,893,893,0
20240329,135200,7525,893,893,893,893,0
20240329,135100,7525,893,893,893,893,0
20240329,135000,7525,893,893,893,893,0
20240329,134900,7525,893,893,893,893,0
20240329,134800,7525,893,893,893,893,0
20240329,134700,7525,893,893,893,893,0
20240329,134600,7525,893,893,893,893,0
20240329,134500,7525,893,893,893,893,0
20240329,134400,7525,893,893,893,893,0
20240329,134300,7525,893,893,893,893,0
20240329,134200,7525,893,893,893,893,0
20240329,134100,7525,893,893,893,893,0
20240329,134000,7525,893,893,893,893,0
20240329,133900,7525,893,893,893,893,0
20240329,133800,7525,893,893,893,893,0
20240329,133700,7525,893,893,893,893,1
20240329,133600,6632,772,772,772,772,0
20240329,133500,6632,772,772,772,772,1
20240329,133400,5860,894,894,894,894,0
20240329,133300,5860,894,894,894,894,0
20240329,133200,5860,894,894,894,894,0
20240329,133100,5860,894,894,894,894,0
20240329,133000,5860,894,894,894,894,0
20240329,132900,5860,894,894,894,894,0
20240329,132800,5860,894,894,894,894,0
20240329,132700,5860,894,894,894,894,0
20240329,132600,5860,894,894,894,894,0
20240329,132500,5860,894,894,894,894,0
20240329,132400,5860,894,894,894,894,0
20240329,132300,5860,894,894,894,894,0
20240329,132200,5860,894,894,894,894,0
20240329,132100,5860,894,894,894,894,0
20240329,132000,5860,894,894,894,894,0
20240329,131900,5860,894,894,894,894,0
20240329,131800,5860,894,894,894,894,0
20240329,131700,5860,894,894,894,894,0
20240329,131600,5860,894,894,894,894,0
20240329,131500,5860,894,894,894,894,0
20240329,131400,5860,894,894,894,894,0
20240329,131300,5860,894,894,894,894,0
20240329,131200,5860,894,894,894,894,0
20240329,131100,5860,894,894,894,894,0
20240329,131000,5860,894,894,894,894,0
20240329,130900,5860,894,894,894,894,0
20240329,130800,5860,894,894,894,894,0
20240329,130700,5860,894,894,894,894,0
20240329,130600,5860,894,894,894,894,0
20240329,130500,5860,894,894,894,894,0
20240329,130400,5860,894,894,894,894,0
20240329,130300,5860,894,894,894,894,0
20240329,130200,5860,894,894,894,894,0
20240329,130100,5860,894,894,894,894,0
20240329,130000,5860,894,894,894,894,0
20240329,125900,5860,894,894,894,894,0
20240329,125800,5860,894,894,894,894,0
20240329,125700,5860,894,894,894,894,0
20240329,125600,5860,894,894,894,894,0
20240329,125500,5860,894,894,894,894,0
20240329,125400,5860,894,894,894,894,0
20240329,125300,5860,894,894,894,894,0
20240329,125200,5860,894,894,894,894,0
20240329,125100,5860,894,894,894,894,0
20240329,125000,5860,894,894,894,894,0
20240329,124900,5860,894,894,894,894,0
20240329,124800,5860,894,894,894,894,0
20240329,124700,5860,894,894,894,894,0
20240329,124600,5860,894,894,894,894,0
20240329,124500,5860,894,894,894,894,0
20240329,124400,5860,894,894,894,894,0
20240329,124300,5860,894,894,894,894,0
20240329,124200,5860,894,894,894,894,0
20240329,124100,5860,894,894,894,894,0
20240329,124000,5860,894,894,894,894,0
20240329,123900,5860,894,894,894,894,0
20240329,123800,5860,894,894,894,894,0
20240329,123700,5860,894,894,894,894,0
20240329,123600,5860,894,894,894,894,0
20240329,123500,5860,894,894,894,894,0
20240329,123400,5860,894,894,894,894,0
20240329,123300,5860,894,894,894,894,0
20240329,123200,5860,894,894,894,894,0
20240329,123100,5860,894,894,894,894,0
20240329,123000,5860,894,894,894,894,0
20240329,122900,5860,894,894,894,894,0
20240329,122800,5860,894,894,894,894,0
20240329,122700,5860,894,894,894,894,0
20240329,122600,5860,894,894,894,894,0
20240329,122500,5860,894,894,894,894,0
20240329,122400,5860,894,894,894,894,0
20240329,122300,5860,894,894,894,894,0
20240329,122200,5860,894,894,894,894,0
20240329,122100,5860,894,894,894,894,0
20240329,122000,5860,894,894,894,894,0
20240329,121900,5860,894,894,894,894,0
20240329,121800,5860,894,894,894,894,0
20240329,121700,5860,894,894,894,894,0
20240329,121600,5860,894,894,894,894,0
20240329,121500,5860,894,894,894,894,0
20240329,121400,5860,894,894,894,894,0
20240329,121300,5860,894,894,894,894,0
20240329,121200,5860,894,894,894,894,0
20240329,121100,5860,894,894,894,894,0
20240329,121000,5860,894,894,894,894,0
20240329,120900,5860,894,894,894,894,0
20240329,120800,5860,894,894,894,894,0
20240329,120700,5860,894,894,894,894,0
20240329,120600,5860,894,894,894,894,0
20240329,120500,5860,894,894,894,894,0
20240329,120400,5860,894,894,894,894,0
20240329,120300,5860,894,894,894,894,0
20240329,120200,5860,894,894,894,894,0
20240329,120100,5860,894,894,894,894,0
20240329,120000,5860,894,894,894,894,1
20240329,115900,4966,772,772,772,772,0
20240329,115800,4966,772,772,772,772,0
20240329,115700,4966,772,772,772,772,0
20240329,115600,4966,772,772,772,772,0
20240329,115500,4966,772,772,772,772,0
20240329,115400,4966,772,772,772,772,0
20240329,115300,4966,772,772,772,772,0
20240329,115200,4966,772,772,772,772,0
20240329,115100,4966,772,772,772,772,0
20240329,115000,4966,772,772,772,772,0
20240329,114900,4966,772,772,772,772,0
20240329,114800,4966,772,772,772,772,0
20240329,114700,4966,772,772,772,772,0
20240329,114600,4966,772,772,772,772,1
20240329,114500,4194,899,899,899,899,0
20240329,114400,4194,899,899,899,899,0
20240329,114300,4194,899,899,899,899,0
20240329,114200,4194,899,899,899,899,0
20240329,114100,4194,899,899,899,899,0
20240329,114000,4194,899,899,899,899,0
20240329,113900,4194,899,899,899,899,0
20240329,113800,4194,899,899,899,899,0
20240329,113700,4194,899,899,899,899,0
20240329,113600,4194,899,899,899,899,0
20240329,113500,4194,899,899,899,899,0
20240329,113400,4194,899,899,899,899,0
20240329,113300,4194,899,899,899,899,0
20240329,113200,4194,899,899,899,899,0
20240329,113100,4194,899,899,899,899,0
20240329,113000,4194,899,899,899,899,0
20240329,112900,4194,899,899,899,899,0
20240329,112800,4194,899,899,899,899,0
20240329,112700,4194,899,899,899,899,0
20240329,112600,4194,899,899,899,899,0
20240329,112500,4194,899,899,899,899,0
20240329,112400,4194,899,899,899,899,0
20240329,112300,4194,899,899,899,899,0
20240329,112200,4194,899,899,899,899,0
20240329,112100,4194,899,899,899,899,0
20240329,112000,4194,899,899,899,899,0
20240329,111900,4194,899,899,899,899,0
20240329,111800,4194,899,899,899,899,0
20240329,111700,4194,899,899,899,899,0
20240329,111600,4194,899,899,899,899,0
20240329,111500,4194,899,899,899,899,0
20240329,111400,4194,899,899,899,899,0
20240329,111300,4194,899,899,899,899,0
20240329,111200,4194,899,899,899,899,0
20240329,111100,4194,899,899,899,899,0
20240329,111000,4194,899,899,899,899,0
20240329,110900,4194,899,899,899,899,0
20240329,110800,4194,899,899,899,899,1
20240329,110700,3295,771,771,771,771,0
20240329,110600,3295,771,771,771,771,0
20240329,110500,3295,771,771,771,771,0
20240329,110400,3295,771,771,771,771,0
20240329,110300,3295,771,771,771,771,0
20240329,110200,3295,771,771,771,771,0
20240329,110100,3295,771,771,771,771,0
20240329,110000,3295,771,771,771,771,1
20240329,105900,2524,900,900,900,900,0
20240329,105800,2524,900,900,900,900,0
20240329,105700,2524,900,900,900,900,0
20240329,105600,2524,900,900,900,900,0
20240329,105500,2524,900,900,900,900,0
20240329,105400,2524,900,900,900,900,0
20240329,105300,2524,900,900,900,900,0
20240329,105200,2524,900,900,900,900,0
20240329,105100,2524,900,900,900,900,0
20240329,105000,2524,900,900,900,900,0
20240329,104900,2524,900,900,900,900,0
20240329,104800,2524,900,900,900,900,0
20240329,104700,2524,900,900,900,900,0
20240329,104600,2524,900,900,900,900,0
20240329,104500,2524,900,900,900,900,0
20240329,104400,2524,900,900,900,900,0
20240329,104300,2524,900,900,900,900,0
20240329,104200,2524,900,900,900,900,0
20240329,104100,2524,900,900,900,900,0
20240329,104000,2524,900,900,900,900,0
20240329,103900,2524,900,900,900,900,0
20240329,103800,2524,900,900,900,900,0
20240329,103700,2524,900,900,900,900,0
20240329,103600,2524,900,900,900,900,0
20240329,103500,2524,900,900,900,900,0
20240329,103400,2524,900,900,900,900,0
20240329,103300,2524,900,900,900,900,0
20240329,103200,2524,900,900,900,900,0
20240329,103100,2524,900,900,900,900,0
20240329,103000,2524,900,900,900,900,0
20240329,102900,2524,900,900,900,900,0
20240329,102800,2524,900,900,900,900,0
20240329,102700,2524,900,900,900,900,0
20240329,102600,2524,900,900,900,900,0
20240329,102500,2524,900,900,900,900,0
20240329,102400,2524,900,900,900,900,0
20240329,102300,2524,900,900,900,900,0
20240329,102200,2524,900,900,900,900,0
20240329,102100,2524,900,900,900,900,0
20240329,102000,2524,900,900,900,900,0
20240329,101900,2524,900,900,900,900,0
20240329,101800,2524,900,900,900,900,0
20240329,101700,2524,900,900,900,900,0
20240329,101600,2524,900,900,900,900,1
20240329,101500,1624,720,720,720,720,0
20240329,101400,1624,720,720,720,720,0
20240329,101300,1624,720,720,720,720,0
20240329,101200,1624,720,720,720,720,0
20240329,101100,1624,720,720,720,720,0
20240329,101000,1624,720,720,720,720,0
20240329,100900,1624,720,720,720,720,0
20240329,100800,1624,720,720,720,720,0
20240329,100700,1624,720,720,720,720,1
20240329,100600,904,904,904,904,904,0
20240329,100500,904,904,904,904,904,0
20240329,100400,904,904,904,904,904,0
20240329,100300,904,904,904,904,904,0
20240329,100200,904,904,904,904,904,0
20240329,100100,904,904,904,904,904,0
20240329,100000,904,904,904,904,904,1
20240329,095900,0,791,791,791,791,0
20240329,095800,0,791,791,791,791,0
20240329,095700,0,791,791,791,791,0
20240329,095600,0,791,791,791,791,0
20240329,095500,0,791,791,791,791,0
20240329,095400,0,791,791,791,791,0
20240329,095300,0,791,791,791,791,0
20240329,095200,0,791,791,791,791,0
20240329,095100,0,791,791,791,791,0
20240329,095000,0,791,791,791,791,0
20240329,094900,0,791,791,791,791,0
20240329,094800,0,791,791,791,791,0
20240329,094700,0,791,791,791,791,0
20240329,094600,0,791,791,791,791,0
20240329,094500,0,791,791,791,791,0
20240329,094400,0,791,791,791,791,0
20240329,094300,0,791,791,791,791,0
20240329,094200,0,791,791,791,791,0
20240329,094100,0,791,791,791,791,0
20240329,094000,0,791,791,791,791,0
20240329,093900,0,791,791,791,791,0
20240329,093800,0,791,791,791,791,0
20240329,093700,0,791,791,791,791,0
20240329,093600,0,791,791,791,791,0
20240329,093500,0,791,791,791,791,0
20240329,093400,0,791,791,791,791,0
20240329,093300,0,791,791,791,791,0
20240329,093200,0,791,791,791,791,0
20240329,093100,0,791,791,791,791,0
20240329,093000,0,791,791,791,791,0
20240329,092900,0,791,791,791,791,0
20240329,092800,0,791,791,791,791,0
20240329,092700,0,791,791,791,791,0
20240329,092600,0,791,791,791,791,0
20240329,092500,0,791,791,791,791,0
20240329,092400,0,791,791,791,791,0
20240329,092300,0,791,791,791,791,0
20240329,092200,0,791,791,791,791,0
20240329,092100,0,791,791,791,791,0
20240329,092000,0,791,791,791,791,0
20240329,091900,0,791,791,791,791,0
20240329,091800,0,791,791,791,791,0
20240329,091700,0,791,791,791,791,0
20240329,091600,0,791,791,791,791,0
20240329,091500,0,791,791,791,791,0
20240329,091400,0,791,791,791,791,0
20240329,091300,0,791,791,791,791,0
20240329,091200,0,791,791,791,791,0
20240329,091100,0,791,791,791,791,0
20240329,091000,0,791,791,791,791,0
20240329,090900,0,791,791,791,791,0
20240329,090800,0,791,791,791,791,0
20240329,090700,0,791,791,791,791,0
20240329,090600,0,791,791,791,791,0
20240329,090500,0,791,791,791,791,0
20240329,090400,0,791,791,791,791,0
20240329,090300,0,791,791,791,791,0
20240329,090200,0,791,791,791,791,0
20240329,090100,0,791,791,791,791,0
20240329,090000,0,791,791,791,791,0