KissMeData/121060/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,201300,10772,667,667,667,667,4
20240829,201200,10772,667,667,667,667,0
20240829,201100,10772,667,667,667,667,0
20240829,201000,10772,667,667,667,667,0
20240829,200900,10772,667,667,667,667,0
20240829,200800,10772,667,667,667,667,0
20240829,200700,10772,667,667,667,667,0
20240829,200600,10772,667,667,667,667,0
20240829,200500,10772,667,667,667,667,0
20240829,200400,10772,667,667,667,667,0
20240829,200300,10772,667,667,667,667,0
20240829,200200,10772,667,667,667,667,0
20240829,200100,10772,667,667,667,667,0
20240829,200000,10772,667,667,667,667,0
20240829,195900,10772,667,667,667,667,0
20240829,195800,10772,667,667,667,667,0
20240829,195700,10772,667,667,667,667,0
20240829,195600,10772,667,667,667,667,0
20240829,195500,10772,667,667,667,667,0
20240829,195400,10772,667,667,667,667,0
20240829,195300,10772,667,667,667,667,0
20240829,195200,10772,667,667,667,667,0
20240829,195100,10772,667,667,667,667,0
20240829,195000,10772,667,667,667,667,0
20240829,194900,10772,667,667,667,667,0
20240829,194800,10772,667,667,667,667,0
20240829,194700,10772,667,667,667,667,0
20240829,194600,10772,667,667,667,667,0
20240829,194500,10772,667,667,667,667,0
20240829,194400,10772,667,667,667,667,0
20240829,194300,10772,667,667,667,667,4
20240829,194200,10772,667,667,667,667,0
20240829,194100,10772,667,667,667,667,0
20240829,194000,10772,667,667,667,667,0
20240829,193900,10772,667,667,667,667,0
20240829,193800,10772,667,667,667,667,0
20240829,193700,10772,667,667,667,667,0
20240829,193600,10772,667,667,667,667,0
20240829,193500,10772,667,667,667,667,0
20240829,193400,10772,667,667,667,667,0
20240829,193300,10772,667,667,667,667,0
20240829,193200,10772,667,667,667,667,0
20240829,193100,10772,667,667,667,667,0
20240829,193000,10772,667,667,667,667,0
20240829,192900,10772,667,667,667,667,0
20240829,192800,10772,667,667,667,667,0
20240829,192700,10772,667,667,667,667,0
20240829,192600,10772,667,667,667,667,0
20240829,192500,10772,667,667,667,667,0
20240829,192400,10772,667,667,667,667,0
20240829,192300,10772,667,667,667,667,0
20240829,192200,10772,667,667,667,667,0
20240829,192100,10772,667,667,667,667,0
20240829,192000,10772,667,667,667,667,0
20240829,191900,10772,667,667,667,667,0
20240829,191800,10772,667,667,667,667,0
20240829,191700,10772,667,667,667,667,0
20240829,191600,10772,667,667,667,667,0
20240829,191500,10772,667,667,667,667,0
20240829,191400,10772,667,667,667,667,0
20240829,191300,10772,667,667,667,667,4
20240829,191200,10772,667,667,667,667,0
20240829,191100,10772,667,667,667,667,0
20240829,191000,10772,667,667,667,667,0
20240829,190900,10772,667,667,667,667,0
20240829,190800,10772,667,667,667,667,0
20240829,190700,10772,667,667,667,667,0
20240829,190600,10772,667,667,667,667,0
20240829,190500,10772,667,667,667,667,0
20240829,190400,10772,667,667,667,667,0
20240829,190300,10772,667,667,667,667,0
20240829,190200,10772,667,667,667,667,0
20240829,190100,10772,667,667,667,667,0
20240829,190000,10772,667,667,667,667,0
20240829,185900,10772,667,667,667,667,0
20240829,185800,10772,667,667,667,667,0
20240829,185700,10772,667,667,667,667,0
20240829,185600,10772,667,667,667,667,0
20240829,185500,10772,667,667,667,667,0
20240829,185400,10772,667,667,667,667,0
20240829,185300,10772,667,667,667,667,0
20240829,185200,10772,667,667,667,667,0
20240829,185100,10772,667,667,667,667,0
20240829,185000,10772,667,667,667,667,0
20240829,184900,10772,667,667,667,667,0
20240829,184800,10772,667,667,667,667,0
20240829,184700,10772,667,667,667,667,0
20240829,184600,10772,667,667,667,667,0
20240829,184500,10772,667,667,667,667,0
20240829,184400,10772,667,667,667,667,0
20240829,184300,10772,667,667,667,667,4
20240829,184200,10772,667,667,667,667,0
20240829,184100,10772,667,667,667,667,0
20240829,184000,10772,667,667,667,667,0
20240829,183900,10772,667,667,667,667,0
20240829,183800,10772,667,667,667,667,0
20240829,183700,10772,667,667,667,667,0
20240829,183600,10772,667,667,667,667,0
20240829,183500,10772,667,667,667,667,0
20240829,183400,10772,667,667,667,667,0
20240829,183300,10772,667,667,667,667,0
20240829,183200,10772,667,667,667,667,0
20240829,183100,10772,667,667,667,667,0
20240829,183000,10772,667,667,667,667,0
20240829,182900,10772,667,667,667,667,0
20240829,182800,10772,667,667,667,667,0
20240829,182700,10772,667,667,667,667,0
20240829,182600,10772,667,667,667,667,0
20240829,182500,10772,667,667,667,667,0
20240829,182400,10772,667,667,667,667,0
20240829,182300,10772,667,667,667,667,0
20240829,182200,10772,667,667,667,667,0
20240829,182100,10772,667,667,667,667,0
20240829,182000,10772,667,667,667,667,0
20240829,181900,10772,667,667,667,667,0
20240829,181800,10772,667,667,667,667,0
20240829,181700,10772,667,667,667,667,0
20240829,181600,10772,667,667,667,667,0
20240829,181500,10772,667,667,667,667,0
20240829,181400,10772,667,667,667,667,0
20240829,181300,10772,667,667,667,667,4
20240829,181200,10772,667,667,667,667,0
20240829,181100,10772,667,667,667,667,0
20240829,181000,10772,667,667,667,667,0
20240829,180900,10772,667,667,667,667,0
20240829,180800,10772,667,667,667,667,0
20240829,180700,10772,667,667,667,667,0
20240829,180600,10772,667,667,667,667,0
20240829,180500,10772,667,667,667,667,0
20240829,180400,10772,667,667,667,667,0
20240829,180300,10772,667,667,667,667,0
20240829,180200,10772,667,667,667,667,0
20240829,180100,10772,667,667,667,667,0
20240829,180000,10772,667,667,667,667,0
20240829,175900,10772,667,667,667,667,0
20240829,175800,10772,667,667,667,667,0
20240829,175700,10772,667,667,667,667,0
20240829,175600,10772,667,667,667,667,0
20240829,175500,10772,667,667,667,667,0
20240829,175400,10772,667,667,667,667,0
20240829,175300,10772,667,667,667,667,0
20240829,175200,10772,667,667,667,667,0
20240829,175100,10772,667,667,667,667,0
20240829,175000,10772,667,667,667,667,0
20240829,174900,10772,667,667,667,667,0
20240829,174800,10772,667,667,667,667,0
20240829,174700,10772,667,667,667,667,0
20240829,174600,10772,667,667,667,667,0
20240829,174500,10772,667,667,667,667,0
20240829,174400,10772,667,667,667,667,0
20240829,174300,10772,667,667,667,667,4
20240829,174200,10772,667,667,667,667,0
20240829,174100,10772,667,667,667,667,0
20240829,174000,10772,667,667,667,667,0
20240829,173900,10772,667,667,667,667,0
20240829,173800,10772,667,667,667,667,0
20240829,173700,10772,667,667,667,667,0
20240829,173600,10772,667,667,667,667,0
20240829,173500,10772,667,667,667,667,0
20240829,173400,10772,667,667,667,667,0
20240829,173300,10772,667,667,667,667,0
20240829,173200,10772,667,667,667,667,0
20240829,173100,10772,667,667,667,667,0
20240829,173000,10772,667,667,667,667,0
20240829,172900,10772,667,667,667,667,0
20240829,172800,10772,667,667,667,667,0
20240829,172700,10772,667,667,667,667,0
20240829,172600,10772,667,667,667,667,0
20240829,172500,10772,667,667,667,667,0
20240829,172400,10772,667,667,667,667,0
20240829,172300,10772,667,667,667,667,0
20240829,172200,10772,667,667,667,667,0
20240829,172100,10772,667,667,667,667,0
20240829,172000,10772,667,667,667,667,0
20240829,171900,10772,667,667,667,667,0
20240829,171800,10772,667,667,667,667,0
20240829,171700,10772,667,667,667,667,0
20240829,171600,10772,667,667,667,667,0
20240829,171500,10772,667,667,667,667,0
20240829,171400,10772,667,667,667,667,0
20240829,171300,10772,667,667,667,667,4
20240829,171200,10772,667,667,667,667,0
20240829,171100,10772,667,667,667,667,0
20240829,171000,10772,667,667,667,667,0
20240829,170900,10772,667,667,667,667,0
20240829,170800,10772,667,667,667,667,0
20240829,170700,10772,667,667,667,667,0
20240829,170600,10772,667,667,667,667,0
20240829,170500,10772,667,667,667,667,0
20240829,170400,10772,667,667,667,667,0
20240829,170300,10772,667,667,667,667,0
20240829,170200,10772,667,667,667,667,0
20240829,170100,10772,667,667,667,667,0
20240829,170000,10772,667,667,667,667,0
20240829,165900,10772,667,667,667,667,0
20240829,165800,10772,667,667,667,667,0
20240829,165700,10772,667,667,667,667,0
20240829,165600,10772,667,667,667,667,0
20240829,165500,10772,667,667,667,667,0
20240829,165400,10772,667,667,667,667,0
20240829,165300,10772,667,667,667,667,0
20240829,165200,10772,667,667,667,667,0
20240829,165100,10772,667,667,667,667,0
20240829,165000,10772,667,667,667,667,0
20240829,164900,10772,667,667,667,667,0
20240829,164800,10772,667,667,667,667,0
20240829,164700,10772,667,667,667,667,0
20240829,164600,10772,667,667,667,667,0
20240829,164500,10772,667,667,667,667,0
20240829,164400,10772,667,667,667,667,0
20240829,164300,10772,667,667,667,667,4
20240829,164200,10772,667,667,667,667,0
20240829,164100,10772,667,667,667,667,0
20240829,164000,10772,667,667,667,667,0
20240829,163900,10772,667,667,667,667,0
20240829,163800,10772,667,667,667,667,0
20240829,163700,10772,667,667,667,667,0
20240829,163600,10772,667,667,667,667,0
20240829,163500,10772,667,667,667,667,0
20240829,163400,10772,667,667,667,667,0
20240829,163300,10772,667,667,667,667,0
20240829,163200,10772,667,667,667,667,0
20240829,163100,10772,667,667,667,667,0
20240829,163000,10772,667,667,667,667,0
20240829,162900,10772,667,667,667,667,0
20240829,162800,10772,667,667,667,667,0
20240829,162700,10772,667,667,667,667,0
20240829,162600,10772,667,667,667,667,0
20240829,162500,10772,667,667,667,667,0
20240829,162400,10772,667,667,667,667,0
20240829,162300,10772,667,667,667,667,0
20240829,162200,10772,667,667,667,667,0
20240829,162100,10772,667,667,667,667,0
20240829,162000,10772,667,667,667,667,0
20240829,161900,10772,667,667,667,667,0
20240829,161800,10772,667,667,667,667,0
20240829,161700,10772,667,667,667,667,0
20240829,161600,10772,667,667,667,667,0
20240829,161500,10772,667,667,667,667,0
20240829,161400,10772,667,667,667,667,0
20240829,161300,10772,667,667,667,667,4
20240829,161200,10772,667,667,667,667,0
20240829,161100,10772,667,667,667,667,0
20240829,161000,10772,667,667,667,667,0
20240829,160900,10772,667,667,667,667,0
20240829,160800,10772,667,667,667,667,0
20240829,160700,10772,667,667,667,667,0
20240829,160600,10772,667,667,667,667,0
20240829,160500,10772,667,667,667,667,0
20240829,160400,10772,667,667,667,667,0
20240829,160300,10772,667,667,667,667,0
20240829,160200,10772,667,667,667,667,0
20240829,160100,10772,667,667,667,667,0
20240829,160000,10772,667,667,667,667,0
20240829,155900,10772,667,667,667,667,0
20240829,155800,10772,667,667,667,667,0
20240829,155700,10772,667,667,667,667,0
20240829,155600,10772,667,667,667,667,0
20240829,155500,10772,667,667,667,667,0
20240829,155400,10772,667,667,667,667,0
20240829,155300,10772,667,667,667,667,0
20240829,155200,10772,667,667,667,667,0
20240829,155100,10772,667,667,667,667,0
20240829,155000,10772,667,667,667,667,0
20240829,154900,10772,667,667,667,667,0
20240829,154800,10772,667,667,667,667,0
20240829,154700,10772,667,667,667,667,0
20240829,154600,10772,667,667,667,667,0
20240829,154500,10772,667,667,667,667,0
20240829,154400,10772,667,667,667,667,0
20240829,154300,10772,667,667,667,667,4
20240829,154200,10772,667,667,667,667,0
20240829,154100,10772,667,667,667,667,0
20240829,154000,10772,667,667,667,667,0
20240829,153900,10772,667,667,667,667,0
20240829,153800,10772,667,667,667,667,0
20240829,153700,10772,667,667,667,667,0
20240829,153600,10772,667,667,667,667,0
20240829,153500,10772,667,667,667,667,0
20240829,153400,10772,667,667,667,667,0
20240829,153300,10772,667,667,667,667,0
20240829,153200,10772,667,667,667,667,0
20240829,153100,10772,667,667,667,667,0
20240829,153000,10772,667,667,667,667,4
20240829,152900,8104,750,750,750,750,0
20240829,152800,8104,750,750,750,750,0
20240829,152700,8104,750,750,750,750,0
20240829,152600,8104,750,750,750,750,0
20240829,152500,8104,750,750,750,750,0
20240829,152400,8104,750,750,750,750,0
20240829,152300,8104,750,750,750,750,0
20240829,152200,8104,750,750,750,750,0
20240829,152100,8104,750,750,750,750,0
20240829,152000,8104,750,750,750,750,0
20240829,151900,8104,750,750,750,750,0
20240829,151800,8104,750,750,750,750,0
20240829,151700,8104,750,750,750,750,0
20240829,151600,8104,750,750,750,750,0
20240829,151500,8104,750,750,750,750,0
20240829,151400,8104,750,750,750,750,0
20240829,151300,8104,750,750,750,750,0
20240829,151200,8104,750,750,750,750,0
20240829,151100,8104,750,750,750,750,0
20240829,151000,8104,750,750,750,750,0
20240829,150900,8104,750,750,750,750,0
20240829,150800,8104,750,750,750,750,0
20240829,150700,8104,750,750,750,750,0
20240829,150600,8104,750,750,750,750,0
20240829,150500,8104,750,750,750,750,0
20240829,150400,8104,750,750,750,750,0
20240829,150300,8104,750,750,750,750,0
20240829,150200,8104,750,750,750,750,0
20240829,150100,8104,750,750,750,750,0
20240829,150000,8104,750,750,750,750,0
20240829,145900,8104,750,750,750,750,0
20240829,145800,8104,750,750,750,750,0
20240829,145700,8104,750,750,750,750,0
20240829,145600,8104,750,750,750,750,0
20240829,145500,8104,750,750,750,750,0
20240829,145400,8104,750,750,750,750,0
20240829,145300,8104,750,750,750,750,0
20240829,145200,8104,750,750,750,750,0
20240829,145100,8104,750,750,750,750,0
20240829,145000,8104,750,750,750,750,0
20240829,144900,8104,750,750,750,750,0
20240829,144800,8104,750,750,750,750,0
20240829,144700,8104,750,750,750,750,0
20240829,144600,8104,750,750,750,750,0
20240829,144500,8104,750,750,750,750,0
20240829,144400,8104,750,750,750,750,0
20240829,144300,8104,750,750,750,750,0
20240829,144200,8104,750,750,750,750,0
20240829,144100,8104,750,750,750,750,0
20240829,144000,8104,750,750,750,750,0
20240829,143900,8104,750,750,750,750,0
20240829,143800,8104,750,750,750,750,0
20240829,143700,8104,750,750,750,750,0
20240829,143600,8104,750,750,750,750,0
20240829,143500,8104,750,750,750,750,0
20240829,143400,8104,750,750,750,750,0
20240829,143300,8104,750,750,750,750,0
20240829,143200,8104,750,750,750,750,0
20240829,143100,8104,750,750,750,750,0
20240829,143000,8104,750,750,750,750,0
20240829,142900,8104,750,750,750,750,0
20240829,142800,8104,750,750,750,750,0
20240829,142700,8104,750,750,750,750,0
20240829,142600,8104,750,750,750,750,0
20240829,142500,8104,750,750,750,750,0
20240829,142400,8104,750,750,750,750,0
20240829,142300,8104,750,750,750,750,0
20240829,142200,8104,750,750,750,750,0
20240829,142100,8104,750,750,750,750,0
20240829,142000,8104,750,750,750,750,0
20240829,141900,8104,750,750,750,750,0
20240829,141800,8104,750,750,750,750,0
20240829,141700,8104,750,750,750,750,0
20240829,141600,8104,750,750,750,750,0
20240829,141500,8104,750,750,750,750,0
20240829,141400,8104,750,750,750,750,0
20240829,141300,8104,750,750,750,750,0
20240829,141200,8104,750,750,750,750,0
20240829,141100,8104,750,750,750,750,0
20240829,141000,8104,750,750,750,750,0
20240829,140900,8104,750,750,750,750,0
20240829,140800,8104,750,750,750,750,0
20240829,140700,8104,750,750,750,750,0
20240829,140600,8104,750,750,750,750,0
20240829,140500,8104,750,750,750,750,0
20240829,140400,8104,750,750,750,750,0
20240829,140300,8104,750,750,750,750,0
20240829,140200,8104,750,750,750,750,0
20240829,140100,8104,750,750,750,750,0
20240829,140000,8104,750,750,750,750,0
20240829,135900,8104,750,750,750,750,0
20240829,135800,8104,750,750,750,750,0
20240829,135700,8104,750,750,750,750,0
20240829,135600,8104,750,750,750,750,0
20240829,135500,8104,750,750,750,750,0
20240829,135400,8104,750,750,750,750,0
20240829,135300,8104,750,750,750,750,0
20240829,135200,8104,750,750,750,750,0
20240829,135100,8104,750,750,750,750,0
20240829,135000,8104,750,750,750,750,0
20240829,134900,8104,750,750,750,750,0
20240829,134800,8104,750,750,750,750,0
20240829,134700,8104,750,750,750,750,0
20240829,134600,8104,750,750,750,750,0
20240829,134500,8104,750,750,750,750,0
20240829,134400,8104,750,750,750,750,0
20240829,134300,8104,750,750,750,750,0
20240829,134200,8104,750,750,750,750,0
20240829,134100,8104,750,750,750,750,0
20240829,134000,8104,750,750,750,750,0
20240829,133900,8104,750,750,750,750,0
20240829,133800,8104,750,750,750,750,0
20240829,133700,8104,750,750,750,750,0
20240829,133600,8104,750,750,750,750,0
20240829,133500,8104,750,750,750,750,0
20240829,133400,8104,750,750,750,750,0
20240829,133300,8104,750,750,750,750,0
20240829,133200,8104,750,750,750,750,0
20240829,133100,8104,750,750,750,750,0
20240829,133000,8104,750,750,750,750,0
20240829,132900,8104,750,750,750,750,0
20240829,132800,8104,750,750,750,750,0
20240829,132700,8104,750,750,750,750,0
20240829,132600,8104,750,750,750,750,0
20240829,132500,8104,750,750,750,750,0
20240829,132400,8104,750,750,750,750,0
20240829,132300,8104,750,750,750,750,0
20240829,132200,8104,750,750,750,750,0
20240829,132100,8104,750,750,750,750,0
20240829,132000,8104,750,750,750,750,0
20240829,131900,8104,750,750,750,750,0
20240829,131800,8104,750,750,750,750,0
20240829,131700,8104,750,750,750,750,0
20240829,131600,8104,750,750,750,750,0
20240829,131500,8104,750,750,750,750,0
20240829,131400,8104,750,750,750,750,0
20240829,131300,8104,750,750,750,750,0
20240829,131200,8104,750,750,750,750,0
20240829,131100,8104,750,750,750,750,0
20240829,131000,8104,750,750,750,750,0
20240829,130900,8104,750,750,750,750,0
20240829,130800,8104,750,750,750,750,0
20240829,130700,8104,750,750,750,750,0
20240829,130600,8104,750,750,750,750,0
20240829,130500,8104,750,750,750,750,0
20240829,130400,8104,750,750,750,750,0
20240829,130300,8104,750,750,750,750,0
20240829,130200,8104,750,750,750,750,0
20240829,130100,8104,750,750,750,750,0
20240829,130000,8104,750,750,750,750,0
20240829,125900,8104,750,750,750,750,0
20240829,125800,8104,750,750,750,750,0
20240829,125700,8104,750,750,750,750,0
20240829,125600,8104,750,750,750,750,1
20240829,125500,7354,750,750,750,750,1
20240829,125400,6604,750,750,750,750,0
20240829,125300,6604,750,750,750,750,0
20240829,125200,6604,750,750,750,750,0
20240829,125100,6604,750,750,750,750,0
20240829,125000,6604,750,750,750,750,0
20240829,124900,6604,750,750,750,750,0
20240829,124800,6604,750,750,750,750,0
20240829,124700,6604,750,750,750,750,0
20240829,124600,6604,750,750,750,750,0
20240829,124500,6604,750,750,750,750,0
20240829,124400,6604,750,750,750,750,0
20240829,124300,6604,750,750,750,750,0
20240829,124200,6604,750,750,750,750,0
20240829,124100,6604,750,750,750,750,0
20240829,124000,6604,750,750,750,750,0
20240829,123900,6604,750,750,750,750,0
20240829,123800,6604,750,750,750,750,0
20240829,123700,6604,750,750,750,750,0
20240829,123600,6604,750,750,750,750,0
20240829,123500,6604,750,750,750,750,0
20240829,123400,6604,750,750,750,750,0
20240829,123300,6604,750,750,750,750,0
20240829,123200,6604,750,750,750,750,0
20240829,123100,6604,750,750,750,750,0
20240829,123000,6604,750,750,750,750,0
20240829,122900,6604,750,750,750,750,0
20240829,122800,6604,750,750,750,750,0
20240829,122700,6604,750,750,750,750,0
20240829,122600,6604,750,750,750,750,0
20240829,122500,6604,750,750,750,750,0
20240829,122400,6604,750,750,750,750,0
20240829,122300,6604,750,750,750,750,0
20240829,122200,6604,750,750,750,750,0
20240829,122100,6604,750,750,750,750,0
20240829,122000,6604,750,750,750,750,0
20240829,121900,6604,750,750,750,750,0
20240829,121800,6604,750,750,750,750,0
20240829,121700,6604,750,750,750,750,0
20240829,121600,6604,750,750,750,750,0
20240829,121500,6604,750,750,750,750,0
20240829,121400,6604,750,750,750,750,0
20240829,121300,6604,750,750,750,750,0
20240829,121200,6604,750,750,750,750,0
20240829,121100,6604,750,750,750,750,0
20240829,121000,6604,750,750,750,750,1
20240829,120900,5854,667,667,667,667,0
20240829,120800,5854,667,667,667,667,0
20240829,120700,5854,667,667,667,667,0
20240829,120600,5854,667,667,667,667,0
20240829,120500,5854,667,667,667,667,0
20240829,120400,5854,667,667,667,667,0
20240829,120300,5854,667,667,667,667,0
20240829,120200,5854,667,667,667,667,0
20240829,120100,5854,667,667,667,667,0
20240829,120000,5854,667,667,667,667,0
20240829,115900,5854,667,667,667,667,0
20240829,115800,5854,667,667,667,667,0
20240829,115700,5854,667,667,667,667,0
20240829,115600,5854,667,667,667,667,0
20240829,115500,5854,667,667,667,667,0
20240829,115400,5854,667,667,667,667,0
20240829,115300,5854,667,667,667,667,0
20240829,115200,5854,667,667,667,667,0
20240829,115100,5854,667,667,667,667,0
20240829,115000,5854,667,667,667,667,0
20240829,114900,5854,667,667,667,667,0
20240829,114800,5854,667,667,667,667,0
20240829,114700,5854,667,667,667,667,0
20240829,114600,5854,667,667,667,667,0
20240829,114500,5854,667,667,667,667,0
20240829,114400,5854,667,667,667,667,0
20240829,114300,5854,667,667,667,667,0
20240829,114200,5854,667,667,667,667,0
20240829,114100,5854,667,667,667,667,0
20240829,114000,5854,667,667,667,667,0
20240829,113900,5854,667,667,667,667,0
20240829,113800,5854,667,667,667,667,0
20240829,113700,5854,667,667,667,667,0
20240829,113600,5854,667,667,667,667,0
20240829,113500,5854,667,667,667,667,0
20240829,113400,5854,667,667,667,667,0
20240829,113300,5854,667,667,667,667,0
20240829,113200,5854,667,667,667,667,0
20240829,113100,5854,667,667,667,667,0
20240829,113000,5854,667,667,667,667,0
20240829,112900,5854,667,667,667,667,0
20240829,112800,5854,667,667,667,667,0
20240829,112700,5854,667,667,667,667,0
20240829,112600,5854,667,667,667,667,0
20240829,112500,5854,667,667,667,667,0
20240829,112400,5854,667,667,667,667,0
20240829,112300,5854,667,667,667,667,0
20240829,112200,5854,667,667,667,667,0
20240829,112100,5854,667,667,667,667,0
20240829,112000,5854,667,667,667,667,0
20240829,111900,5854,667,667,667,667,0
20240829,111800,5854,667,667,667,667,0
20240829,111700,5854,667,667,667,667,0
20240829,111600,5854,667,667,667,667,0
20240829,111500,5854,667,667,667,667,0
20240829,111400,5854,667,667,667,667,0
20240829,111300,5854,667,667,667,667,0
20240829,111200,5854,667,667,667,667,0
20240829,111100,5854,667,667,667,667,0
20240829,111000,5854,667,667,667,667,0
20240829,110900,5854,667,667,667,667,0
20240829,110800,5854,667,667,667,667,0
20240829,110700,5854,667,667,667,667,0
20240829,110600,5854,667,667,667,667,0
20240829,110500,5854,667,667,667,667,0
20240829,110400,5854,667,667,667,667,0
20240829,110300,5854,667,667,667,667,0
20240829,110200,5854,667,667,667,667,0
20240829,110100,5854,667,667,667,667,0
20240829,110000,5854,667,667,667,667,0
20240829,105900,5854,667,667,667,667,0
20240829,105800,5854,667,667,667,667,0
20240829,105700,5854,667,667,667,667,0
20240829,105600,5854,667,667,667,667,0
20240829,105500,5854,667,667,667,667,0
20240829,105400,5854,667,667,667,667,0
20240829,105300,5854,667,667,667,667,0
20240829,105200,5854,667,667,667,667,0
20240829,105100,5854,667,667,667,667,0
20240829,105000,5854,667,667,667,667,0
20240829,104900,5854,667,667,667,667,0
20240829,104800,5854,667,667,667,667,0
20240829,104700,5854,667,667,667,667,0
20240829,104600,5854,667,667,667,667,0
20240829,104500,5854,667,667,667,667,0
20240829,104400,5854,667,667,667,667,0
20240829,104300,5854,667,667,667,667,0
20240829,104200,5854,667,667,667,667,0
20240829,104100,5854,667,667,667,667,0
20240829,104000,5854,667,667,667,667,0
20240829,103900,5854,667,667,667,667,0
20240829,103800,5854,667,667,667,667,1
20240829,103700,5187,770,770,770,770,0
20240829,103600,5187,770,770,770,770,0
20240829,103500,5187,770,770,770,770,0
20240829,103400,5187,770,770,770,770,0
20240829,103300,5187,770,770,770,770,0
20240829,103200,5187,770,770,770,770,0
20240829,103100,5187,770,770,770,770,0
20240829,103000,5187,770,770,770,770,0
20240829,102900,5187,770,770,770,770,0
20240829,102800,5187,770,770,770,770,0
20240829,102700,5187,770,770,770,770,0
20240829,102600,5187,770,770,770,770,0
20240829,102500,5187,770,750,770,750,6
20240829,102400,667,667,667,667,667,1
20240829,102300,0,780,780,780,780,0
20240829,102200,0,780,780,780,780,0
20240829,102100,0,780,780,780,780,0
20240829,102000,0,780,780,780,780,0
20240829,101900,0,780,780,780,780,0
20240829,101800,0,780,780,780,780,0
20240829,101700,0,780,780,780,780,0
20240829,101600,0,780,780,780,780,0
20240829,101500,0,780,780,780,780,0
20240829,101400,0,780,780,780,780,0
20240829,101300,0,780,780,780,780,0
20240829,101200,0,780,780,780,780,0
20240829,101100,0,780,780,780,780,0
20240829,101000,0,780,780,780,780,0
20240829,100900,0,780,780,780,780,0
20240829,100800,0,780,780,780,780,0
20240829,100700,0,780,780,780,780,0
20240829,100600,0,780,780,780,780,0
20240829,100500,0,780,780,780,780,0
20240829,100400,0,780,780,780,780,0
20240829,100300,0,780,780,780,780,0
20240829,100200,0,780,780,780,780,0
20240829,100100,0,780,780,780,780,0
20240829,100000,0,780,780,780,780,0
20240829,095900,0,780,780,780,780,0
20240829,095800,0,780,780,780,780,0
20240829,095700,0,780,780,780,780,0
20240829,095600,0,780,780,780,780,0
20240829,095500,0,780,780,780,780,0
20240829,095400,0,780,780,780,780,0
20240829,095300,0,780,780,780,780,0
20240829,095200,0,780,780,780,780,0
20240829,095100,0,780,780,780,780,0
20240829,095000,0,780,780,780,780,0
20240829,094900,0,780,780,780,780,0
20240829,094800,0,780,780,780,780,0
20240829,094700,0,780,780,780,780,0
20240829,094600,0,780,780,780,780,0
20240829,094500,0,780,780,780,780,0
20240829,094400,0,780,780,780,780,0
20240829,094300,0,780,780,780,780,0
20240829,094200,0,780,780,780,780,0
20240829,094100,0,780,780,780,780,0
20240829,094000,0,780,780,780,780,0
20240829,093900,0,780,780,780,780,0
20240829,093800,0,780,780,780,780,0
20240829,093700,0,780,780,780,780,0
20240829,093600,0,780,780,780,780,0
20240829,093500,0,780,780,780,780,0
20240829,093400,0,780,780,780,780,0
20240829,093300,0,780,780,780,780,0
20240829,093200,0,780,780,780,780,0
20240829,093100,0,780,780,780,780,0
20240829,093000,0,780,780,780,780,0
20240829,092900,0,780,780,780,780,0
20240829,092800,0,780,780,780,780,0
20240829,092700,0,780,780,780,780,0
20240829,092600,0,780,780,780,780,0
20240829,092500,0,780,780,780,780,0
20240829,092400,0,780,780,780,780,0
20240829,092300,0,780,780,780,780,0
20240829,092200,0,780,780,780,780,0
20240829,092100,0,780,780,780,780,0
20240829,092000,0,780,780,780,780,0
20240829,091900,0,780,780,780,780,0
20240829,091800,0,780,780,780,780,0
20240829,091700,0,780,780,780,780,0
20240829,091600,0,780,780,780,780,0
20240829,091500,0,780,780,780,780,0
20240829,091400,0,780,780,780,780,0
20240829,091300,0,780,780,780,780,0
20240829,091200,0,780,780,780,780,0
20240829,091100,0,780,780,780,780,0
20240829,091000,0,780,780,780,780,0
20240829,090900,0,780,780,780,780,0
20240829,090800,0,780,780,780,780,0
20240829,090700,0,780,780,780,780,0
20240829,090600,0,780,780,780,780,0
20240829,090500,0,780,780,780,780,0
20240829,090400,0,780,780,780,780,0
20240829,090300,0,780,780,780,780,0
20240829,090200,0,780,780,780,780,0
20240829,090100,0,780,780,780,780,0
20240829,090000,0,780,780,780,780,0