KissMeData/121060/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,201200,26817952,749,749,749,749,24
20240904,201100,26817952,749,749,749,749,0
20240904,201000,26817952,749,749,749,749,0
20240904,200900,26817952,749,749,749,749,0
20240904,200800,26817952,749,749,749,749,0
20240904,200700,26817952,749,749,749,749,0
20240904,200600,26817952,749,749,749,749,0
20240904,200500,26817952,749,749,749,749,0
20240904,200400,26817952,749,749,749,749,0
20240904,200300,26817952,749,749,749,749,0
20240904,200200,26817952,749,749,749,749,0
20240904,200100,26817952,749,749,749,749,0
20240904,200000,26817952,749,749,749,749,0
20240904,195900,26817952,749,749,749,749,0
20240904,195800,26817952,749,749,749,749,0
20240904,195700,26817952,749,749,749,749,0
20240904,195600,26817952,749,749,749,749,0
20240904,195500,26817952,749,749,749,749,0
20240904,195400,26817952,749,749,749,749,0
20240904,195300,26817952,749,749,749,749,0
20240904,195200,26817952,749,749,749,749,0
20240904,195100,26817952,749,749,749,749,0
20240904,195000,26817952,749,749,749,749,0
20240904,194900,26817952,749,749,749,749,0
20240904,194800,26817952,749,749,749,749,0
20240904,194700,26817952,749,749,749,749,0
20240904,194600,26817952,749,749,749,749,0
20240904,194500,26817952,749,749,749,749,0
20240904,194400,26817952,749,749,749,749,0
20240904,194300,26817952,749,749,749,749,0
20240904,194200,26817952,749,749,749,749,24
20240904,194100,26817952,749,749,749,749,0
20240904,194000,26817952,749,749,749,749,0
20240904,193900,26817952,749,749,749,749,0
20240904,193800,26817952,749,749,749,749,0
20240904,193700,26817952,749,749,749,749,0
20240904,193600,26817952,749,749,749,749,0
20240904,193500,26817952,749,749,749,749,0
20240904,193400,26817952,749,749,749,749,0
20240904,193300,26817952,749,749,749,749,0
20240904,193200,26817952,749,749,749,749,0
20240904,193100,26817952,749,749,749,749,0
20240904,193000,26817952,749,749,749,749,0
20240904,192900,26817952,749,749,749,749,0
20240904,192800,26817952,749,749,749,749,0
20240904,192700,26817952,749,749,749,749,0
20240904,192600,26817952,749,749,749,749,0
20240904,192500,26817952,749,749,749,749,0
20240904,192400,26817952,749,749,749,749,0
20240904,192300,26817952,749,749,749,749,0
20240904,192200,26817952,749,749,749,749,0
20240904,192100,26817952,749,749,749,749,0
20240904,192000,26817952,749,749,749,749,0
20240904,191900,26817952,749,749,749,749,0
20240904,191800,26817952,749,749,749,749,0
20240904,191700,26817952,749,749,749,749,0
20240904,191600,26817952,749,749,749,749,0
20240904,191500,26817952,749,749,749,749,0
20240904,191400,26817952,749,749,749,749,0
20240904,191300,26817952,749,749,749,749,0
20240904,191200,26817952,749,749,749,749,24
20240904,191100,26817952,749,749,749,749,0
20240904,191000,26817952,749,749,749,749,0
20240904,190900,26817952,749,749,749,749,0
20240904,190800,26817952,749,749,749,749,0
20240904,190700,26817952,749,749,749,749,0
20240904,190600,26817952,749,749,749,749,0
20240904,190500,26817952,749,749,749,749,0
20240904,190400,26817952,749,749,749,749,0
20240904,190300,26817952,749,749,749,749,0
20240904,190200,26817952,749,749,749,749,0
20240904,190100,26817952,749,749,749,749,0
20240904,190000,26817952,749,749,749,749,0
20240904,185900,26817952,749,749,749,749,0
20240904,185800,26817952,749,749,749,749,0
20240904,185700,26817952,749,749,749,749,0
20240904,185600,26817952,749,749,749,749,0
20240904,185500,26817952,749,749,749,749,0
20240904,185400,26817952,749,749,749,749,0
20240904,185300,26817952,749,749,749,749,0
20240904,185200,26817952,749,749,749,749,0
20240904,185100,26817952,749,749,749,749,0
20240904,185000,26817952,749,749,749,749,0
20240904,184900,26817952,749,749,749,749,0
20240904,184800,26817952,749,749,749,749,0
20240904,184700,26817952,749,749,749,749,0
20240904,184600,26817952,749,749,749,749,0
20240904,184500,26817952,749,749,749,749,0
20240904,184400,26817952,749,749,749,749,0
20240904,184300,26817952,749,749,749,749,0
20240904,184200,26817952,749,749,749,749,24
20240904,184100,26817952,749,749,749,749,0
20240904,184000,26817952,749,749,749,749,0
20240904,183900,26817952,749,749,749,749,0
20240904,183800,26817952,749,749,749,749,0
20240904,183700,26817952,749,749,749,749,0
20240904,183600,26817952,749,749,749,749,0
20240904,183500,26817952,749,749,749,749,0
20240904,183400,26817952,749,749,749,749,0
20240904,183300,26817952,749,749,749,749,0
20240904,183200,26817952,749,749,749,749,0
20240904,183100,26817952,749,749,749,749,0
20240904,183000,26817952,749,749,749,749,0
20240904,182900,26817952,749,749,749,749,0
20240904,182800,26817952,749,749,749,749,0
20240904,182700,26817952,749,749,749,749,0
20240904,182600,26817952,749,749,749,749,0
20240904,182500,26817952,749,749,749,749,0
20240904,182400,26817952,749,749,749,749,0
20240904,182300,26817952,749,749,749,749,0
20240904,182200,26817952,749,749,749,749,0
20240904,182100,26817952,749,749,749,749,0
20240904,182000,26817952,749,749,749,749,0
20240904,181900,26817952,749,749,749,749,0
20240904,181800,26817952,749,749,749,749,0
20240904,181700,26817952,749,749,749,749,0
20240904,181600,26817952,749,749,749,749,0
20240904,181500,26817952,749,749,749,749,0
20240904,181400,26817952,749,749,749,749,0
20240904,181300,26817952,749,749,749,749,0
20240904,181200,26817952,749,749,749,749,24
20240904,181100,26817952,749,749,749,749,0
20240904,181000,26817952,749,749,749,749,0
20240904,180900,26817952,749,749,749,749,0
20240904,180800,26817952,749,749,749,749,0
20240904,180700,26817952,749,749,749,749,0
20240904,180600,26817952,749,749,749,749,0
20240904,180500,26817952,749,749,749,749,0
20240904,180400,26817952,749,749,749,749,0
20240904,180300,26817952,749,749,749,749,0
20240904,180200,26817952,749,749,749,749,0
20240904,180100,26817952,749,749,749,749,0
20240904,180000,26817952,749,749,749,749,0
20240904,175900,26817952,749,749,749,749,0
20240904,175800,26817952,749,749,749,749,0
20240904,175700,26817952,749,749,749,749,0
20240904,175600,26817952,749,749,749,749,0
20240904,175500,26817952,749,749,749,749,0
20240904,175400,26817952,749,749,749,749,0
20240904,175300,26817952,749,749,749,749,0
20240904,175200,26817952,749,749,749,749,0
20240904,175100,26817952,749,749,749,749,0
20240904,175000,26817952,749,749,749,749,0
20240904,174900,26817952,749,749,749,749,0
20240904,174800,26817952,749,749,749,749,0
20240904,174700,26817952,749,749,749,749,0
20240904,174600,26817952,749,749,749,749,0
20240904,174500,26817952,749,749,749,749,0
20240904,174400,26817952,749,749,749,749,0
20240904,174300,26817952,749,749,749,749,0
20240904,174200,26817952,749,749,749,749,24
20240904,174100,26817952,749,749,749,749,0
20240904,174000,26817952,749,749,749,749,0
20240904,173900,26817952,749,749,749,749,0
20240904,173800,26817952,749,749,749,749,0
20240904,173700,26817952,749,749,749,749,0
20240904,173600,26817952,749,749,749,749,0
20240904,173500,26817952,749,749,749,749,0
20240904,173400,26817952,749,749,749,749,0
20240904,173300,26817952,749,749,749,749,0
20240904,173200,26817952,749,749,749,749,0
20240904,173100,26817952,749,749,749,749,0
20240904,173000,26817952,749,749,749,749,0
20240904,172900,26817952,749,749,749,749,0
20240904,172800,26817952,749,749,749,749,0
20240904,172700,26817952,749,749,749,749,0
20240904,172600,26817952,749,749,749,749,0
20240904,172500,26817952,749,749,749,749,0
20240904,172400,26817952,749,749,749,749,0
20240904,172300,26817952,749,749,749,749,0
20240904,172200,26817952,749,749,749,749,0
20240904,172100,26817952,749,749,749,749,0
20240904,172000,26817952,749,749,749,749,0
20240904,171900,26817952,749,749,749,749,0
20240904,171800,26817952,749,749,749,749,0
20240904,171700,26817952,749,749,749,749,0
20240904,171600,26817952,749,749,749,749,0
20240904,171500,26817952,749,749,749,749,0
20240904,171400,26817952,749,749,749,749,0
20240904,171300,26817952,749,749,749,749,0
20240904,171200,26817952,749,749,749,749,24
20240904,171100,26817952,749,749,749,749,0
20240904,171000,26817952,749,749,749,749,0
20240904,170900,26817952,749,749,749,749,0
20240904,170800,26817952,749,749,749,749,0
20240904,170700,26817952,749,749,749,749,0
20240904,170600,26817952,749,749,749,749,0
20240904,170500,26817952,749,749,749,749,0
20240904,170400,26817952,749,749,749,749,0
20240904,170300,26817952,749,749,749,749,0
20240904,170200,26817952,749,749,749,749,0
20240904,170100,26817952,749,749,749,749,0
20240904,170000,26817952,749,749,749,749,0
20240904,165900,26817952,749,749,749,749,0
20240904,165800,26817952,749,749,749,749,0
20240904,165700,26817952,749,749,749,749,0
20240904,165600,26817952,749,749,749,749,0
20240904,165500,26817952,749,749,749,749,0
20240904,165400,26817952,749,749,749,749,0
20240904,165300,26817952,749,749,749,749,0
20240904,165200,26817952,749,749,749,749,0
20240904,165100,26817952,749,749,749,749,0
20240904,165000,26817952,749,749,749,749,0
20240904,164900,26817952,749,749,749,749,0
20240904,164800,26817952,749,749,749,749,0
20240904,164700,26817952,749,749,749,749,0
20240904,164600,26817952,749,749,749,749,0
20240904,164500,26817952,749,749,749,749,0
20240904,164400,26817952,749,749,749,749,0
20240904,164300,26817952,749,749,749,749,0
20240904,164200,26817952,749,749,749,749,24
20240904,164100,26817952,749,749,749,749,0
20240904,164000,26817952,749,749,749,749,0
20240904,163900,26817952,749,749,749,749,0
20240904,163800,26817952,749,749,749,749,0
20240904,163700,26817952,749,749,749,749,0
20240904,163600,26817952,749,749,749,749,0
20240904,163500,26817952,749,749,749,749,0
20240904,163400,26817952,749,749,749,749,0
20240904,163300,26817952,749,749,749,749,0
20240904,163200,26817952,749,749,749,749,0
20240904,163100,26817952,749,749,749,749,0
20240904,163000,26817952,749,749,749,749,0
20240904,162900,26817952,749,749,749,749,0
20240904,162800,26817952,749,749,749,749,0
20240904,162700,26817952,749,749,749,749,0
20240904,162600,26817952,749,749,749,749,0
20240904,162500,26817952,749,749,749,749,0
20240904,162400,26817952,749,749,749,749,0
20240904,162300,26817952,749,749,749,749,0
20240904,162200,26817952,749,749,749,749,0
20240904,162100,26817952,749,749,749,749,0
20240904,162000,26817952,749,749,749,749,0
20240904,161900,26817952,749,749,749,749,0
20240904,161800,26817952,749,749,749,749,0
20240904,161700,26817952,749,749,749,749,0
20240904,161600,26817952,749,749,749,749,0
20240904,161500,26817952,749,749,749,749,0
20240904,161400,26817952,749,749,749,749,0
20240904,161300,26817952,749,749,749,749,0
20240904,161200,26817952,749,749,749,749,24
20240904,161100,26817952,749,749,749,749,0
20240904,161000,26817952,749,749,749,749,0
20240904,160900,26817952,749,749,749,749,0
20240904,160800,26817952,749,749,749,749,0
20240904,160700,26817952,749,749,749,749,0
20240904,160600,26817952,749,749,749,749,0
20240904,160500,26817952,749,749,749,749,0
20240904,160400,26817952,749,749,749,749,0
20240904,160300,26817952,749,749,749,749,0
20240904,160200,26817952,749,749,749,749,0
20240904,160100,26817952,749,749,749,749,0
20240904,160000,26817952,749,749,749,749,0
20240904,155900,26817952,749,749,749,749,0
20240904,155800,26817952,749,749,749,749,0
20240904,155700,26817952,749,749,749,749,0
20240904,155600,26817952,749,749,749,749,0
20240904,155500,26817952,749,749,749,749,0
20240904,155400,26817952,749,749,749,749,0
20240904,155300,26817952,749,749,749,749,0
20240904,155200,26817952,749,749,749,749,0
20240904,155100,26817952,749,749,749,749,0
20240904,155000,26817952,749,749,749,749,0
20240904,154900,26817952,749,749,749,749,0
20240904,154800,26817952,749,749,749,749,0
20240904,154700,26817952,749,749,749,749,0
20240904,154600,26817952,749,749,749,749,0
20240904,154500,26817952,749,749,749,749,0
20240904,154400,26817952,749,749,749,749,0
20240904,154300,26817952,749,749,749,749,0
20240904,154200,26817952,749,749,749,749,24
20240904,154100,26817952,749,749,749,749,0
20240904,154000,26817952,749,749,749,749,0
20240904,153900,26817952,749,749,749,749,0
20240904,153800,26817952,749,749,749,749,0
20240904,153700,26817952,749,749,749,749,0
20240904,153600,26817952,749,749,749,749,0
20240904,153500,26817952,749,749,749,749,0
20240904,153400,26817952,749,749,749,749,0
20240904,153300,26817952,749,749,749,749,0
20240904,153200,26817952,749,749,749,749,0
20240904,153100,26817952,749,749,749,749,0
20240904,153000,26817952,749,749,749,749,24
20240904,152900,26799976,750,750,750,750,0
20240904,152800,26799976,750,750,750,750,0
20240904,152700,26799976,750,750,750,750,0
20240904,152600,26799976,750,750,750,750,0
20240904,152500,26799976,750,750,750,750,0
20240904,152400,26799976,750,750,750,750,0
20240904,152300,26799976,750,750,750,750,0
20240904,152200,26799976,750,750,750,750,0
20240904,152100,26799976,750,750,750,750,0
20240904,152000,26799976,750,750,750,750,0
20240904,151900,26799976,750,750,750,750,0
20240904,151800,26799976,750,750,750,750,0
20240904,151700,26799976,750,750,750,750,0
20240904,151600,26799976,750,750,750,750,0
20240904,151500,26799976,750,750,750,750,0
20240904,151400,26799976,750,750,750,750,0
20240904,151300,26799976,750,750,750,750,0
20240904,151200,26799976,750,750,750,750,0
20240904,151100,26799976,750,750,750,750,0
20240904,151000,26799976,750,750,750,750,0
20240904,150900,26799976,750,750,750,750,0
20240904,150800,26799976,750,750,750,750,0
20240904,150700,26799976,750,750,750,750,0
20240904,150600,26799976,750,750,750,750,0
20240904,150500,26799976,750,750,750,750,0
20240904,150400,26799976,750,750,750,750,0
20240904,150300,26799976,750,750,750,750,0
20240904,150200,26799976,750,750,750,750,0
20240904,150100,26799976,750,750,750,750,0
20240904,150000,26799976,750,750,750,750,0
20240904,145900,26799976,750,750,750,750,0
20240904,145800,26799976,750,750,750,750,0
20240904,145700,26799976,750,750,750,750,0
20240904,145600,26799976,750,750,750,750,0
20240904,145500,26799976,750,750,750,750,1
20240904,145400,26799226,700,700,700,700,0
20240904,145300,26799226,700,700,700,700,0
20240904,145200,26799226,700,700,700,700,0
20240904,145100,26799226,700,700,700,700,0
20240904,145000,26799226,700,700,700,700,0
20240904,144900,26799226,700,700,700,700,0
20240904,144800,26799226,700,700,700,700,0
20240904,144700,26799226,700,700,700,700,0
20240904,144600,26799226,700,700,700,700,0
20240904,144500,26799226,700,700,700,700,0
20240904,144400,26799226,700,700,700,700,0
20240904,144300,26799226,700,700,700,700,0
20240904,144200,26799226,700,700,700,700,0
20240904,144100,26799226,700,700,700,700,0
20240904,144000,26799226,700,700,700,700,0
20240904,143900,26799226,700,700,700,700,0
20240904,143800,26799226,700,700,700,700,0
20240904,143700,26799226,700,700,700,700,0
20240904,143600,26799226,700,700,700,700,0
20240904,143500,26799226,700,700,700,700,0
20240904,143400,26799226,700,700,700,700,0
20240904,143300,26799226,700,700,700,700,0
20240904,143200,26799226,700,700,700,700,0
20240904,143100,26799226,700,700,700,700,0
20240904,143000,26799226,700,700,700,700,0
20240904,142900,26799226,700,700,700,700,0
20240904,142800,26799226,700,700,700,700,0
20240904,142700,26799226,700,700,700,700,0
20240904,142600,26799226,700,700,700,700,0
20240904,142500,26799226,700,700,700,700,0
20240904,142400,26799226,700,700,700,700,0
20240904,142300,26799226,700,700,700,700,0
20240904,142200,26799226,700,700,700,700,0
20240904,142100,26799226,700,700,700,700,0
20240904,142000,26799226,700,700,700,700,0
20240904,141900,26799226,700,700,700,700,5
20240904,141800,26795726,667,667,667,667,0
20240904,141700,26795726,667,667,667,667,0
20240904,141600,26795726,667,667,667,667,0
20240904,141500,26795726,667,667,667,667,0
20240904,141400,26795726,667,667,667,667,1
20240904,141300,26795059,699,699,699,699,0
20240904,141200,26795059,699,699,699,699,0
20240904,141100,26795059,699,699,699,699,0
20240904,141000,26795059,699,699,699,699,0
20240904,140900,26795059,699,699,699,699,0
20240904,140800,26795059,699,699,699,699,0
20240904,140700,26795059,699,699,699,699,0
20240904,140600,26795059,699,699,699,699,0
20240904,140500,26795059,699,699,699,699,0
20240904,140400,26795059,699,699,699,699,0
20240904,140300,26795059,699,699,699,699,0
20240904,140200,26795059,699,699,699,699,0
20240904,140100,26795059,699,699,699,699,8400
20240904,140000,20923459,699,699,699,699,0
20240904,135900,20923459,699,699,699,699,0
20240904,135800,20923459,699,699,699,699,0
20240904,135700,20923459,699,699,699,699,0
20240904,135600,20923459,699,699,699,699,0
20240904,135500,20923459,699,699,699,699,0
20240904,135400,20923459,699,699,699,699,0
20240904,135300,20923459,699,699,699,699,0
20240904,135200,20923459,699,699,699,699,0
20240904,135100,20923459,699,699,699,699,0
20240904,135000,20923459,699,699,699,699,0
20240904,134900,20923459,699,699,699,699,0
20240904,134800,20923459,699,699,699,699,0
20240904,134700,20923459,699,699,699,699,0
20240904,134600,20923459,699,699,699,699,0
20240904,134500,20923459,699,699,699,699,0
20240904,134400,20923459,699,699,699,699,0
20240904,134300,20923459,699,699,699,699,0
20240904,134200,20923459,699,699,699,699,0
20240904,134100,20923459,699,699,699,699,0
20240904,134000,20923459,699,699,699,699,0
20240904,133900,20923459,699,699,699,699,100
20240904,133800,20853559,663,663,663,663,0
20240904,133700,20853559,663,663,663,663,0
20240904,133600,20853559,663,663,663,663,0
20240904,133500,20853559,663,663,663,663,0
20240904,133400,20853559,663,663,663,663,0
20240904,133300,20853559,663,663,663,663,0
20240904,133200,20853559,663,663,663,663,0
20240904,133100,20853559,663,663,663,663,0
20240904,133000,20853559,663,663,663,663,0
20240904,132900,20853559,663,663,663,663,0
20240904,132800,20853559,663,663,663,663,0
20240904,132700,20853559,663,663,663,663,0
20240904,132600,20853559,663,663,663,663,0
20240904,132500,20853559,663,663,663,663,0
20240904,132400,20853559,663,663,663,663,0
20240904,132300,20853559,663,663,663,663,0
20240904,132200,20853559,663,663,663,663,0
20240904,132100,20853559,663,663,663,663,0
20240904,132000,20853559,663,663,663,663,0
20240904,131900,20853559,663,663,663,663,0
20240904,131800,20853559,663,663,663,663,0
20240904,131700,20853559,663,663,663,663,0
20240904,131600,20853559,663,663,663,663,1000
20240904,131500,20190559,760,760,760,760,0
20240904,131400,20190559,760,760,760,760,0
20240904,131300,20190559,760,760,760,760,0
20240904,131200,20190559,760,760,760,760,0
20240904,131100,20190559,760,760,760,760,200
20240904,131000,20038559,760,760,760,760,0
20240904,130900,20038559,760,760,760,760,0
20240904,130800,20038559,760,760,760,760,0
20240904,130700,20038559,760,760,760,760,0
20240904,130600,20038559,760,760,760,760,0
20240904,130500,20038559,760,760,760,760,0
20240904,130400,20038559,760,760,760,760,0
20240904,130300,20038559,760,760,760,760,0
20240904,130200,20038559,760,760,760,760,0
20240904,130100,20038559,760,760,760,760,0
20240904,130000,20038559,760,760,760,760,0
20240904,125900,20038559,760,760,760,760,0
20240904,125800,20038559,760,760,760,760,0
20240904,125700,20038559,760,760,760,760,0
20240904,125600,20038559,760,760,760,760,0
20240904,125500,20038559,760,760,760,760,0
20240904,125400,20038559,760,760,760,760,0
20240904,125300,20038559,760,760,760,760,0
20240904,125200,20038559,760,760,760,760,0
20240904,125100,20038559,760,760,760,760,0
20240904,125000,20038559,760,760,760,760,0
20240904,124900,20038559,760,760,760,760,0
20240904,124800,20038559,760,760,760,760,0
20240904,124700,20038559,760,760,760,760,0
20240904,124600,20038559,760,760,760,760,0
20240904,124500,20038559,760,760,760,760,0
20240904,124400,20038559,760,760,760,760,0
20240904,124300,20038559,760,760,760,760,0
20240904,124200,20038559,760,760,760,760,0
20240904,124100,20038559,760,760,760,760,0
20240904,124000,20038559,760,760,760,760,0
20240904,123900,20038559,760,760,760,760,0
20240904,123800,20038559,760,760,760,760,0
20240904,123700,20038559,760,760,760,760,0
20240904,123600,20038559,760,760,760,760,0
20240904,123500,20038559,760,760,760,760,0
20240904,123400,20038559,760,760,760,760,0
20240904,123300,20038559,760,760,760,760,0
20240904,123200,20038559,760,760,760,760,0
20240904,123100,20038559,760,760,760,760,0
20240904,123000,20038559,760,760,760,760,0
20240904,122900,20038559,760,760,760,760,0
20240904,122800,20038559,760,760,760,760,0
20240904,122700,20038559,760,760,760,760,0
20240904,122600,20038559,760,760,760,760,0
20240904,122500,20038559,760,760,760,760,0
20240904,122400,20038559,760,760,760,760,0
20240904,122300,20038559,760,760,760,760,0
20240904,122200,20038559,760,760,760,760,0
20240904,122100,20038559,760,760,760,760,0
20240904,122000,20038559,760,760,760,760,0
20240904,121900,20038559,760,760,760,760,0
20240904,121800,20038559,760,760,760,760,0
20240904,121700,20038559,760,760,760,760,0
20240904,121600,20038559,760,760,760,760,0
20240904,121500,20038559,760,760,760,760,0
20240904,121400,20038559,760,760,760,760,0
20240904,121300,20038559,760,760,760,760,0
20240904,121200,20038559,760,760,760,760,0
20240904,121100,20038559,760,760,760,760,0
20240904,121000,20038559,760,760,760,760,0
20240904,120900,20038559,760,760,760,760,0
20240904,120800,20038559,760,760,760,760,0
20240904,120700,20038559,760,760,760,760,0
20240904,120600,20038559,760,760,760,760,0
20240904,120500,20038559,760,760,760,760,0
20240904,120400,20038559,760,760,760,760,0
20240904,120300,20038559,760,760,760,760,0
20240904,120200,20038559,760,760,760,760,0
20240904,120100,20038559,760,760,760,760,0
20240904,120000,20038559,760,760,760,760,0
20240904,115900,20038559,760,760,760,760,0
20240904,115800,20038559,760,760,760,760,0
20240904,115700,20038559,760,760,760,760,0
20240904,115600,20038559,760,760,760,760,0
20240904,115500,20038559,760,760,760,760,0
20240904,115400,20038559,760,760,760,760,0
20240904,115300,20038559,760,760,760,760,0
20240904,115200,20038559,760,760,760,760,0
20240904,115100,20038559,760,760,760,760,0
20240904,115000,20038559,760,760,760,760,0
20240904,114900,20038559,760,760,760,760,0
20240904,114800,20038559,760,760,760,760,0
20240904,114700,20038559,760,760,760,760,0
20240904,114600,20038559,760,760,760,760,0
20240904,114500,20038559,760,760,760,760,0
20240904,114400,20038559,760,760,760,760,0
20240904,114300,20038559,760,760,760,760,0
20240904,114200,20038559,760,760,760,760,0
20240904,114100,20038559,760,760,760,760,0
20240904,114000,20038559,760,760,760,760,0
20240904,113900,20038559,760,760,760,760,0
20240904,113800,20038559,760,760,760,760,0
20240904,113700,20038559,760,760,760,760,0
20240904,113600,20038559,760,760,760,760,0
20240904,113500,20038559,760,760,760,760,0
20240904,113400,20038559,760,760,760,760,0
20240904,113300,20038559,760,760,760,760,0
20240904,113200,20038559,760,760,760,760,0
20240904,113100,20038559,760,760,760,760,0
20240904,113000,20038559,760,760,760,760,0
20240904,112900,20038559,760,760,760,760,0
20240904,112800,20038559,760,760,760,760,0
20240904,112700,20038559,760,760,760,760,0
20240904,112600,20038559,760,760,760,760,0
20240904,112500,20038559,760,760,760,760,0
20240904,112400,20038559,760,760,760,760,0
20240904,112300,20038559,760,760,760,760,0
20240904,112200,20038559,760,760,760,760,0
20240904,112100,20038559,760,760,760,760,0
20240904,112000,20038559,760,760,760,760,0
20240904,111900,20038559,760,760,760,760,0
20240904,111800,20038559,760,760,760,760,0
20240904,111700,20038559,760,760,760,760,0
20240904,111600,20038559,760,760,760,760,0
20240904,111500,20038559,760,760,760,760,0
20240904,111400,20038559,760,760,760,760,0
20240904,111300,20038559,760,760,760,760,0
20240904,111200,20038559,760,760,760,760,0
20240904,111100,20038559,760,760,760,760,0
20240904,111000,20038559,760,760,760,760,0
20240904,110900,20038559,760,760,760,760,0
20240904,110800,20038559,760,760,760,760,0
20240904,110700,20038559,760,760,760,760,0
20240904,110600,20038559,760,760,760,760,0
20240904,110500,20038559,760,760,760,760,0
20240904,110400,20038559,760,760,760,760,0
20240904,110300,20038559,760,760,760,760,0
20240904,110200,20038559,760,760,760,760,0
20240904,110100,20038559,760,760,760,760,0
20240904,110000,20038559,760,760,760,760,0
20240904,105900,20038559,760,760,760,760,0
20240904,105800,20038559,760,760,760,760,0
20240904,105700,20038559,760,760,760,760,1
20240904,105600,20037799,699,699,699,699,0
20240904,105500,20037799,699,699,699,699,0
20240904,105400,20037799,699,699,699,699,0
20240904,105300,20037799,699,699,699,699,0
20240904,105200,20037799,699,699,699,699,0
20240904,105100,20037799,699,699,699,699,0
20240904,105000,20037799,699,699,699,699,0
20240904,104900,20037799,699,699,699,699,0
20240904,104800,20037799,699,699,699,699,6679
20240904,104700,15369178,699,699,699,699,0
20240904,104600,15369178,699,699,699,699,2221
20240904,104500,13816699,699,699,699,699,0
20240904,104400,13816699,699,699,699,699,0
20240904,104300,13816699,699,699,699,699,6500
20240904,104200,9273199,699,699,699,699,0
20240904,104100,9273199,699,699,699,699,3692
20240904,104000,6692491,699,699,699,699,0
20240904,103900,6692491,699,699,699,699,0
20240904,103800,6692491,699,699,699,699,132
20240904,103700,6600223,699,699,699,699,6077
20240904,103600,2352400,653,653,653,653,0
20240904,103500,2352400,653,653,653,653,0
20240904,103400,2352400,653,653,653,653,0
20240904,103300,2352400,653,653,653,653,0
20240904,103200,2352400,653,653,653,653,0
20240904,103100,2352400,653,653,653,653,0
20240904,103000,2352400,653,653,653,653,0
20240904,102900,2352400,653,653,653,653,0
20240904,102800,2352400,653,653,653,653,0
20240904,102700,2352400,653,653,653,653,0
20240904,102600,2352400,653,653,653,653,0
20240904,102500,2352400,653,653,653,653,0
20240904,102400,2352400,653,653,653,653,0
20240904,102300,2352400,653,653,653,653,0
20240904,102200,2352400,653,653,653,653,0
20240904,102100,2352400,653,653,653,653,0
20240904,102000,2352400,653,653,653,653,0
20240904,101900,2352400,653,653,653,653,0
20240904,101800,2352400,653,656,656,653,3600
20240904,101700,0,750,750,750,750,0
20240904,101600,0,750,750,750,750,0
20240904,101500,0,750,750,750,750,0
20240904,101400,0,750,750,750,750,0
20240904,101300,0,750,750,750,750,0
20240904,101200,0,750,750,750,750,0
20240904,101100,0,750,750,750,750,0
20240904,101000,0,750,750,750,750,0
20240904,100900,0,750,750,750,750,0
20240904,100800,0,750,750,750,750,0
20240904,100700,0,750,750,750,750,0
20240904,100600,0,750,750,750,750,0
20240904,100500,0,750,750,750,750,0
20240904,100400,0,750,750,750,750,0
20240904,100300,0,750,750,750,750,0
20240904,100200,0,750,750,750,750,0
20240904,100100,0,750,750,750,750,0
20240904,100000,0,750,750,750,750,0
20240904,095900,0,750,750,750,750,0
20240904,095800,0,750,750,750,750,0
20240904,095700,0,750,750,750,750,0
20240904,095600,0,750,750,750,750,0
20240904,095500,0,750,750,750,750,0
20240904,095400,0,750,750,750,750,0
20240904,095300,0,750,750,750,750,0
20240904,095200,0,750,750,750,750,0
20240904,095100,0,750,750,750,750,0
20240904,095000,0,750,750,750,750,0
20240904,094900,0,750,750,750,750,0
20240904,094800,0,750,750,750,750,0
20240904,094700,0,750,750,750,750,0
20240904,094600,0,750,750,750,750,0
20240904,094500,0,750,750,750,750,0
20240904,094400,0,750,750,750,750,0
20240904,094300,0,750,750,750,750,0
20240904,094200,0,750,750,750,750,0
20240904,094100,0,750,750,750,750,0
20240904,094000,0,750,750,750,750,0
20240904,093900,0,750,750,750,750,0
20240904,093800,0,750,750,750,750,0
20240904,093700,0,750,750,750,750,0
20240904,093600,0,750,750,750,750,0
20240904,093500,0,750,750,750,750,0
20240904,093400,0,750,750,750,750,0
20240904,093300,0,750,750,750,750,0
20240904,093200,0,750,750,750,750,0
20240904,093100,0,750,750,750,750,0
20240904,093000,0,750,750,750,750,0
20240904,092900,0,750,750,750,750,0
20240904,092800,0,750,750,750,750,0
20240904,092700,0,750,750,750,750,0
20240904,092600,0,750,750,750,750,0
20240904,092500,0,750,750,750,750,0
20240904,092400,0,750,750,750,750,0
20240904,092300,0,750,750,750,750,0
20240904,092200,0,750,750,750,750,0
20240904,092100,0,750,750,750,750,0
20240904,092000,0,750,750,750,750,0
20240904,091900,0,750,750,750,750,0
20240904,091800,0,750,750,750,750,0
20240904,091700,0,750,750,750,750,0
20240904,091600,0,750,750,750,750,0
20240904,091500,0,750,750,750,750,0
20240904,091400,0,750,750,750,750,0
20240904,091300,0,750,750,750,750,0
20240904,091200,0,750,750,750,750,0
20240904,091100,0,750,750,750,750,0
20240904,091000,0,750,750,750,750,0
20240904,090900,0,750,750,750,750,0
20240904,090800,0,750,750,750,750,0
20240904,090700,0,750,750,750,750,0
20240904,090600,0,750,750,750,750,0
20240904,090500,0,750,750,750,750,0
20240904,090400,0,750,750,750,750,0
20240904,090300,0,750,750,750,750,0
20240904,090200,0,750,750,750,750,0
20240904,090100,0,750,750,750,750,0
20240904,090000,0,750,750,750,750,0