KissMeData/121060/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,201800,7617,700,700,700,700,10
20240927,201700,7617,700,700,700,700,0
20240927,201600,7617,700,700,700,700,0
20240927,201500,7617,700,700,700,700,0
20240927,201400,7617,700,700,700,700,0
20240927,201300,7617,700,700,700,700,0
20240927,201200,7617,700,700,700,700,0
20240927,201100,7617,700,700,700,700,0
20240927,201000,7617,700,700,700,700,0
20240927,200900,7617,700,700,700,700,0
20240927,200800,7617,700,700,700,700,0
20240927,200700,7617,700,700,700,700,0
20240927,200600,7617,700,700,700,700,0
20240927,200500,7617,700,700,700,700,0
20240927,200400,7617,700,700,700,700,0
20240927,200300,7617,700,700,700,700,0
20240927,200200,7617,700,700,700,700,0
20240927,200100,7617,700,700,700,700,0
20240927,200000,7617,700,700,700,700,0
20240927,195900,7617,700,700,700,700,0
20240927,195800,7617,700,700,700,700,0
20240927,195700,7617,700,700,700,700,0
20240927,195600,7617,700,700,700,700,0
20240927,195500,7617,700,700,700,700,0
20240927,195400,7617,700,700,700,700,0
20240927,195300,7617,700,700,700,700,0
20240927,195200,7617,700,700,700,700,0
20240927,195100,7617,700,700,700,700,0
20240927,195000,7617,700,700,700,700,0
20240927,194900,7617,700,700,700,700,0
20240927,194800,7617,700,700,700,700,10
20240927,194700,7617,700,700,700,700,0
20240927,194600,7617,700,700,700,700,0
20240927,194500,7617,700,700,700,700,0
20240927,194400,7617,700,700,700,700,0
20240927,194300,7617,700,700,700,700,0
20240927,194200,7617,700,700,700,700,0
20240927,194100,7617,700,700,700,700,0
20240927,194000,7617,700,700,700,700,0
20240927,193900,7617,700,700,700,700,0
20240927,193800,7617,700,700,700,700,0
20240927,193700,7617,700,700,700,700,0
20240927,193600,7617,700,700,700,700,0
20240927,193500,7617,700,700,700,700,0
20240927,193400,7617,700,700,700,700,0
20240927,193300,7617,700,700,700,700,0
20240927,193200,7617,700,700,700,700,0
20240927,193100,7617,700,700,700,700,0
20240927,193000,7617,700,700,700,700,0
20240927,192900,7617,700,700,700,700,0
20240927,192800,7617,700,700,700,700,0
20240927,192700,7617,700,700,700,700,0
20240927,192600,7617,700,700,700,700,0
20240927,192500,7617,700,700,700,700,0
20240927,192400,7617,700,700,700,700,0
20240927,192300,7617,700,700,700,700,0
20240927,192200,7617,700,700,700,700,0
20240927,192100,7617,700,700,700,700,0
20240927,192000,7617,700,700,700,700,0
20240927,191900,7617,700,700,700,700,0
20240927,191800,7617,700,700,700,700,10
20240927,191700,7617,700,700,700,700,0
20240927,191600,7617,700,700,700,700,0
20240927,191500,7617,700,700,700,700,0
20240927,191400,7617,700,700,700,700,0
20240927,191300,7617,700,700,700,700,0
20240927,191200,7617,700,700,700,700,0
20240927,191100,7617,700,700,700,700,0
20240927,191000,7617,700,700,700,700,0
20240927,190900,7617,700,700,700,700,0
20240927,190800,7617,700,700,700,700,0
20240927,190700,7617,700,700,700,700,0
20240927,190600,7617,700,700,700,700,0
20240927,190500,7617,700,700,700,700,0
20240927,190400,7617,700,700,700,700,0
20240927,190300,7617,700,700,700,700,0
20240927,190200,7617,700,700,700,700,0
20240927,190100,7617,700,700,700,700,0
20240927,190000,7617,700,700,700,700,0
20240927,185900,7617,700,700,700,700,0
20240927,185800,7617,700,700,700,700,0
20240927,185700,7617,700,700,700,700,0
20240927,185600,7617,700,700,700,700,0
20240927,185500,7617,700,700,700,700,0
20240927,185400,7617,700,700,700,700,0
20240927,185300,7617,700,700,700,700,0
20240927,185200,7617,700,700,700,700,0
20240927,185100,7617,700,700,700,700,0
20240927,185000,7617,700,700,700,700,0
20240927,184900,7617,700,700,700,700,0
20240927,184800,7617,700,700,700,700,10
20240927,184700,7617,700,700,700,700,0
20240927,184600,7617,700,700,700,700,0
20240927,184500,7617,700,700,700,700,0
20240927,184400,7617,700,700,700,700,0
20240927,184300,7617,700,700,700,700,0
20240927,184200,7617,700,700,700,700,0
20240927,184100,7617,700,700,700,700,0
20240927,184000,7617,700,700,700,700,0
20240927,183900,7617,700,700,700,700,0
20240927,183800,7617,700,700,700,700,0
20240927,183700,7617,700,700,700,700,0
20240927,183600,7617,700,700,700,700,0
20240927,183500,7617,700,700,700,700,0
20240927,183400,7617,700,700,700,700,0
20240927,183300,7617,700,700,700,700,0
20240927,183200,7617,700,700,700,700,0
20240927,183100,7617,700,700,700,700,0
20240927,183000,7617,700,700,700,700,0
20240927,182900,7617,700,700,700,700,0
20240927,182800,7617,700,700,700,700,0
20240927,182700,7617,700,700,700,700,0
20240927,182600,7617,700,700,700,700,0
20240927,182500,7617,700,700,700,700,0
20240927,182400,7617,700,700,700,700,0
20240927,182300,7617,700,700,700,700,0
20240927,182200,7617,700,700,700,700,0
20240927,182100,7617,700,700,700,700,0
20240927,182000,7617,700,700,700,700,0
20240927,181900,7617,700,700,700,700,0
20240927,181800,7617,700,700,700,700,10
20240927,181700,7617,700,700,700,700,0
20240927,181600,7617,700,700,700,700,0
20240927,181500,7617,700,700,700,700,0
20240927,181400,7617,700,700,700,700,0
20240927,181300,7617,700,700,700,700,0
20240927,181200,7617,700,700,700,700,0
20240927,181100,7617,700,700,700,700,0
20240927,181000,7617,700,700,700,700,0
20240927,180900,7617,700,700,700,700,0
20240927,180800,7617,700,700,700,700,0
20240927,180700,7617,700,700,700,700,0
20240927,180600,7617,700,700,700,700,0
20240927,180500,7617,700,700,700,700,0
20240927,180400,7617,700,700,700,700,0
20240927,180300,7617,700,700,700,700,0
20240927,180200,7617,700,700,700,700,0
20240927,180100,7617,700,700,700,700,0
20240927,180000,7617,700,700,700,700,0
20240927,175900,7617,700,700,700,700,0
20240927,175800,7617,700,700,700,700,0
20240927,175700,7617,700,700,700,700,0
20240927,175600,7617,700,700,700,700,0
20240927,175500,7617,700,700,700,700,0
20240927,175400,7617,700,700,700,700,0
20240927,175300,7617,700,700,700,700,0
20240927,175200,7617,700,700,700,700,0
20240927,175100,7617,700,700,700,700,0
20240927,175000,7617,700,700,700,700,0
20240927,174900,7617,700,700,700,700,0
20240927,174800,7617,700,700,700,700,10
20240927,174700,7617,700,700,700,700,0
20240927,174600,7617,700,700,700,700,0
20240927,174500,7617,700,700,700,700,0
20240927,174400,7617,700,700,700,700,0
20240927,174300,7617,700,700,700,700,0
20240927,174200,7617,700,700,700,700,0
20240927,174100,7617,700,700,700,700,0
20240927,174000,7617,700,700,700,700,0
20240927,173900,7617,700,700,700,700,0
20240927,173800,7617,700,700,700,700,0
20240927,173700,7617,700,700,700,700,0
20240927,173600,7617,700,700,700,700,0
20240927,173500,7617,700,700,700,700,0
20240927,173400,7617,700,700,700,700,0
20240927,173300,7617,700,700,700,700,0
20240927,173200,7617,700,700,700,700,0
20240927,173100,7617,700,700,700,700,0
20240927,173000,7617,700,700,700,700,0
20240927,172900,7617,700,700,700,700,0
20240927,172800,7617,700,700,700,700,0
20240927,172700,7617,700,700,700,700,0
20240927,172600,7617,700,700,700,700,0
20240927,172500,7617,700,700,700,700,0
20240927,172400,7617,700,700,700,700,0
20240927,172300,7617,700,700,700,700,0
20240927,172200,7617,700,700,700,700,0
20240927,172100,7617,700,700,700,700,0
20240927,172000,7617,700,700,700,700,0
20240927,171900,7617,700,700,700,700,0
20240927,171800,7617,700,700,700,700,10
20240927,171700,7617,700,700,700,700,0
20240927,171600,7617,700,700,700,700,0
20240927,171500,7617,700,700,700,700,0
20240927,171400,7617,700,700,700,700,0
20240927,171300,7617,700,700,700,700,0
20240927,171200,7617,700,700,700,700,0
20240927,171100,7617,700,700,700,700,0
20240927,171000,7617,700,700,700,700,0
20240927,170900,7617,700,700,700,700,0
20240927,170800,7617,700,700,700,700,0
20240927,170700,7617,700,700,700,700,0
20240927,170600,7617,700,700,700,700,0
20240927,170500,7617,700,700,700,700,0
20240927,170400,7617,700,700,700,700,0
20240927,170300,7617,700,700,700,700,0
20240927,170200,7617,700,700,700,700,0
20240927,170100,7617,700,700,700,700,0
20240927,170000,7617,700,700,700,700,0
20240927,165900,7617,700,700,700,700,0
20240927,165800,7617,700,700,700,700,0
20240927,165700,7617,700,700,700,700,0
20240927,165600,7617,700,700,700,700,0
20240927,165500,7617,700,700,700,700,0
20240927,165400,7617,700,700,700,700,0
20240927,165300,7617,700,700,700,700,0
20240927,165200,7617,700,700,700,700,0
20240927,165100,7617,700,700,700,700,0
20240927,165000,7617,700,700,700,700,0
20240927,164900,7617,700,700,700,700,0
20240927,164800,7617,700,700,700,700,10
20240927,164700,7617,700,700,700,700,0
20240927,164600,7617,700,700,700,700,0
20240927,164500,7617,700,700,700,700,0
20240927,164400,7617,700,700,700,700,0
20240927,164300,7617,700,700,700,700,0
20240927,164200,7617,700,700,700,700,0
20240927,164100,7617,700,700,700,700,0
20240927,164000,7617,700,700,700,700,0
20240927,163900,7617,700,700,700,700,0
20240927,163800,7617,700,700,700,700,0
20240927,163700,7617,700,700,700,700,0
20240927,163600,7617,700,700,700,700,0
20240927,163500,7617,700,700,700,700,0
20240927,163400,7617,700,700,700,700,0
20240927,163300,7617,700,700,700,700,0
20240927,163200,7617,700,700,700,700,0
20240927,163100,7617,700,700,700,700,0
20240927,163000,7617,700,700,700,700,0
20240927,162900,7617,700,700,700,700,0
20240927,162800,7617,700,700,700,700,0
20240927,162700,7617,700,700,700,700,0
20240927,162600,7617,700,700,700,700,0
20240927,162500,7617,700,700,700,700,0
20240927,162400,7617,700,700,700,700,0
20240927,162300,7617,700,700,700,700,0
20240927,162200,7617,700,700,700,700,0
20240927,162100,7617,700,700,700,700,0
20240927,162000,7617,700,700,700,700,0
20240927,161900,7617,700,700,700,700,0
20240927,161800,7617,700,700,700,700,10
20240927,161700,7617,700,700,700,700,0
20240927,161600,7617,700,700,700,700,0
20240927,161500,7617,700,700,700,700,0
20240927,161400,7617,700,700,700,700,0
20240927,161300,7617,700,700,700,700,0
20240927,161200,7617,700,700,700,700,0
20240927,161100,7617,700,700,700,700,0
20240927,161000,7617,700,700,700,700,0
20240927,160900,7617,700,700,700,700,0
20240927,160800,7617,700,700,700,700,0
20240927,160700,7617,700,700,700,700,0
20240927,160600,7617,700,700,700,700,0
20240927,160500,7617,700,700,700,700,0
20240927,160400,7617,700,700,700,700,0
20240927,160300,7617,700,700,700,700,0
20240927,160200,7617,700,700,700,700,0
20240927,160100,7617,700,700,700,700,0
20240927,160000,7617,700,700,700,700,0
20240927,155900,7617,700,700,700,700,0
20240927,155800,7617,700,700,700,700,0
20240927,155700,7617,700,700,700,700,0
20240927,155600,7617,700,700,700,700,0
20240927,155500,7617,700,700,700,700,0
20240927,155400,7617,700,700,700,700,0
20240927,155300,7617,700,700,700,700,0
20240927,155200,7617,700,700,700,700,0
20240927,155100,7617,700,700,700,700,0
20240927,155000,7617,700,700,700,700,0
20240927,154900,7617,700,700,700,700,0
20240927,154800,7617,700,700,700,700,10
20240927,154700,7617,700,700,700,700,0
20240927,154600,7617,700,700,700,700,0
20240927,154500,7617,700,700,700,700,0
20240927,154400,7617,700,700,700,700,0
20240927,154300,7617,700,700,700,700,0
20240927,154200,7617,700,700,700,700,0
20240927,154100,7617,700,700,700,700,0
20240927,154000,7617,700,700,700,700,0
20240927,153900,7617,700,700,700,700,0
20240927,153800,7617,700,700,700,700,0
20240927,153700,7617,700,700,700,700,0
20240927,153600,7617,700,700,700,700,0
20240927,153500,7617,700,700,700,700,0
20240927,153400,7617,700,700,700,700,0
20240927,153300,7617,700,700,700,700,0
20240927,153200,7617,700,700,700,700,0
20240927,153100,7617,700,700,700,700,0
20240927,153000,7617,700,700,700,700,0
20240927,152900,7617,700,700,700,700,0
20240927,152800,7617,700,700,700,700,0
20240927,152700,7617,700,700,700,700,0
20240927,152600,7617,700,700,700,700,0
20240927,152500,7617,700,700,700,700,0
20240927,152400,7617,700,700,700,700,0
20240927,152300,7617,700,700,700,700,0
20240927,152200,7617,700,700,700,700,0
20240927,152100,7617,700,700,700,700,0
20240927,152000,7617,700,700,700,700,0
20240927,151900,7617,700,700,700,700,0
20240927,151800,7617,700,700,700,700,0
20240927,151700,7617,700,700,700,700,0
20240927,151600,7617,700,700,700,700,0
20240927,151500,7617,700,700,700,700,0
20240927,151400,7617,700,700,700,700,0
20240927,151300,7617,700,700,700,700,0
20240927,151200,7617,700,700,700,700,0
20240927,151100,7617,700,700,700,700,0
20240927,151000,7617,700,700,700,700,0
20240927,150900,7617,700,700,700,700,0
20240927,150800,7617,700,700,700,700,0
20240927,150700,7617,700,700,700,700,0
20240927,150600,7617,700,700,700,700,0
20240927,150500,7617,700,700,700,700,0
20240927,150400,7617,700,700,700,700,0
20240927,150300,7617,700,700,700,700,0
20240927,150200,7617,700,700,700,700,0
20240927,150100,7617,700,700,700,700,0
20240927,150000,7617,700,700,700,700,0
20240927,145900,7617,700,700,700,700,0
20240927,145800,7617,700,700,700,700,0
20240927,145700,7617,700,700,700,700,0
20240927,145600,7617,700,700,700,700,0
20240927,145500,7617,700,700,700,700,0
20240927,145400,7617,700,700,700,700,0
20240927,145300,7617,700,700,700,700,0
20240927,145200,7617,700,700,700,700,0
20240927,145100,7617,700,700,700,700,0
20240927,145000,7617,700,700,700,700,0
20240927,144900,7617,700,700,700,700,0
20240927,144800,7617,700,700,700,700,0
20240927,144700,7617,700,700,700,700,0
20240927,144600,7617,700,700,700,700,0
20240927,144500,7617,700,700,700,700,0
20240927,144400,7617,700,700,700,700,0
20240927,144300,7617,700,700,700,700,0
20240927,144200,7617,700,700,700,700,0
20240927,144100,7617,700,700,700,700,0
20240927,144000,7617,700,700,700,700,0
20240927,143900,7617,700,700,700,700,0
20240927,143800,7617,700,700,700,700,0
20240927,143700,7617,700,700,700,700,0
20240927,143600,7617,700,700,700,700,0
20240927,143500,7617,700,700,700,700,0
20240927,143400,7617,700,700,700,700,0
20240927,143300,7617,700,700,700,700,0
20240927,143200,7617,700,700,700,700,0
20240927,143100,7617,700,700,700,700,0
20240927,143000,7617,700,700,700,700,0
20240927,142900,7617,700,700,700,700,0
20240927,142800,7617,700,700,700,700,0
20240927,142700,7617,700,700,700,700,0
20240927,142600,7617,700,700,700,700,0
20240927,142500,7617,700,700,700,700,0
20240927,142400,7617,700,700,700,700,0
20240927,142300,7617,700,700,700,700,0
20240927,142200,7617,700,700,700,700,0
20240927,142100,7617,700,700,700,700,0
20240927,142000,7617,700,700,700,700,0
20240927,141900,7617,700,700,700,700,0
20240927,141800,7617,700,700,700,700,0
20240927,141700,7617,700,700,700,700,0
20240927,141600,7617,700,700,700,700,0
20240927,141500,7617,700,700,700,700,0
20240927,141400,7617,700,700,700,700,0
20240927,141300,7617,700,700,700,700,0
20240927,141200,7617,700,700,700,700,0
20240927,141100,7617,700,700,700,700,0
20240927,141000,7617,700,700,700,700,0
20240927,140900,7617,700,700,700,700,0
20240927,140800,7617,700,700,700,700,0
20240927,140700,7617,700,700,700,700,0
20240927,140600,7617,700,700,700,700,0
20240927,140500,7617,700,700,700,700,0
20240927,140400,7617,700,700,700,700,0
20240927,140300,7617,700,700,700,700,0
20240927,140200,7617,700,700,700,700,0
20240927,140100,7617,700,700,700,700,0
20240927,140000,7617,700,700,700,700,0
20240927,135900,7617,700,700,700,700,0
20240927,135800,7617,700,700,700,700,0
20240927,135700,7617,700,700,700,700,0
20240927,135600,7617,700,700,700,700,0
20240927,135500,7617,700,700,700,700,0
20240927,135400,7617,700,700,700,700,0
20240927,135300,7617,700,700,700,700,0
20240927,135200,7617,700,700,700,700,0
20240927,135100,7617,700,700,700,700,0
20240927,135000,7617,700,700,700,700,0
20240927,134900,7617,700,700,700,700,0
20240927,134800,7617,700,700,700,700,0
20240927,134700,7617,700,700,700,700,0
20240927,134600,7617,700,700,700,700,0
20240927,134500,7617,700,700,700,700,0
20240927,134400,7617,700,700,700,700,0
20240927,134300,7617,700,700,700,700,0
20240927,134200,7617,700,700,700,700,0
20240927,134100,7617,700,700,700,700,0
20240927,134000,7617,700,700,700,700,0
20240927,133900,7617,700,700,700,700,0
20240927,133800,7617,700,700,700,700,0
20240927,133700,7617,700,700,700,700,0
20240927,133600,7617,700,700,700,700,0
20240927,133500,7617,700,700,700,700,0
20240927,133400,7617,700,700,700,700,0
20240927,133300,7617,700,700,700,700,0
20240927,133200,7617,700,700,700,700,0
20240927,133100,7617,700,700,700,700,0
20240927,133000,7617,700,700,700,700,0
20240927,132900,7617,700,700,700,700,0
20240927,132800,7617,700,700,700,700,0
20240927,132700,7617,700,700,700,700,0
20240927,132600,7617,700,700,700,700,0
20240927,132500,7617,700,700,700,700,0
20240927,132400,7617,700,700,700,700,0
20240927,132300,7617,700,700,700,700,0
20240927,132200,7617,700,700,700,700,0
20240927,132100,7617,700,700,700,700,0
20240927,132000,7617,700,700,700,700,0
20240927,131900,7617,700,700,700,700,0
20240927,131800,7617,700,700,700,700,0
20240927,131700,7617,700,700,700,700,0
20240927,131600,7617,700,700,700,700,0
20240927,131500,7617,700,700,700,700,0
20240927,131400,7617,700,700,700,700,0
20240927,131300,7617,700,700,700,700,0
20240927,131200,7617,700,700,700,700,0
20240927,131100,7617,700,700,700,700,0
20240927,131000,7617,700,700,700,700,0
20240927,130900,7617,700,700,700,700,0
20240927,130800,7617,700,700,700,700,0
20240927,130700,7617,700,700,700,700,0
20240927,130600,7617,700,700,700,700,0
20240927,130500,7617,700,700,700,700,0
20240927,130400,7617,700,700,700,700,0
20240927,130300,7617,700,700,700,700,0
20240927,130200,7617,700,700,700,700,0
20240927,130100,7617,700,700,700,700,0
20240927,130000,7617,700,700,700,700,0
20240927,125900,7617,700,700,700,700,0
20240927,125800,7617,700,700,700,700,0
20240927,125700,7617,700,700,700,700,0
20240927,125600,7617,700,700,700,700,0
20240927,125500,7617,700,700,700,700,0
20240927,125400,7617,700,700,700,700,0
20240927,125300,7617,700,700,700,700,0
20240927,125200,7617,700,700,700,700,0
20240927,125100,7617,700,700,700,700,0
20240927,125000,7617,700,700,700,700,0
20240927,124900,7617,700,700,700,700,0
20240927,124800,7617,700,700,700,700,0
20240927,124700,7617,700,700,700,700,0
20240927,124600,7617,700,700,700,700,0
20240927,124500,7617,700,700,700,700,0
20240927,124400,7617,700,700,700,700,0
20240927,124300,7617,700,700,700,700,0
20240927,124200,7617,700,700,700,700,0
20240927,124100,7617,700,700,700,700,0
20240927,124000,7617,700,700,700,700,0
20240927,123900,7617,700,700,700,700,0
20240927,123800,7617,700,700,700,700,0
20240927,123700,7617,700,700,700,700,0
20240927,123600,7617,700,700,700,700,0
20240927,123500,7617,700,700,700,700,0
20240927,123400,7617,700,700,700,700,0
20240927,123300,7617,700,700,700,700,0
20240927,123200,7617,700,700,700,700,0
20240927,123100,7617,700,700,700,700,0
20240927,123000,7617,700,700,700,700,0
20240927,122900,7617,700,700,700,700,0
20240927,122800,7617,700,700,700,700,0
20240927,122700,7617,700,700,700,700,0
20240927,122600,7617,700,700,700,700,0
20240927,122500,7617,700,700,700,700,0
20240927,122400,7617,700,700,700,700,0
20240927,122300,7617,700,700,700,700,0
20240927,122200,7617,700,700,700,700,0
20240927,122100,7617,700,700,700,700,0
20240927,122000,7617,700,700,700,700,0
20240927,121900,7617,700,700,700,700,0
20240927,121800,7617,700,700,700,700,0
20240927,121700,7617,700,700,700,700,0
20240927,121600,7617,700,700,700,700,0
20240927,121500,7617,700,700,700,700,0
20240927,121400,7617,700,700,700,700,0
20240927,121300,7617,700,700,700,700,0
20240927,121200,7617,700,700,700,700,0
20240927,121100,7617,700,700,700,700,0
20240927,121000,7617,700,700,700,700,0
20240927,120900,7617,700,700,700,700,0
20240927,120800,7617,700,700,700,700,0
20240927,120700,7617,700,700,700,700,0
20240927,120600,7617,700,700,700,700,0
20240927,120500,7617,700,700,700,700,0
20240927,120400,7617,700,700,700,700,0
20240927,120300,7617,700,700,700,700,0
20240927,120200,7617,700,700,700,700,0
20240927,120100,7617,700,700,700,700,0
20240927,120000,7617,700,700,700,700,0
20240927,115900,7617,700,700,700,700,0
20240927,115800,7617,700,700,700,700,0
20240927,115700,7617,700,700,700,700,0
20240927,115600,7617,700,700,700,700,0
20240927,115500,7617,700,700,700,700,0
20240927,115400,7617,700,700,700,700,0
20240927,115300,7617,700,700,700,700,0
20240927,115200,7617,700,700,700,700,0
20240927,115100,7617,700,700,700,700,0
20240927,115000,7617,700,700,700,700,0
20240927,114900,7617,700,700,700,700,0
20240927,114800,7617,700,700,700,700,0
20240927,114700,7617,700,700,700,700,0
20240927,114600,7617,700,700,700,700,0
20240927,114500,7617,700,700,700,700,0
20240927,114400,7617,700,700,700,700,0
20240927,114300,7617,700,700,700,700,0
20240927,114200,7617,700,700,700,700,0
20240927,114100,7617,700,700,700,700,0
20240927,114000,7617,700,700,700,700,0
20240927,113900,7617,700,700,700,700,0
20240927,113800,7617,700,700,700,700,0
20240927,113700,7617,700,700,700,700,0
20240927,113600,7617,700,700,700,700,0
20240927,113500,7617,700,700,700,700,0
20240927,113400,7617,700,700,700,700,0
20240927,113300,7617,700,700,700,700,0
20240927,113200,7617,700,700,700,700,0
20240927,113100,7617,700,700,700,700,0
20240927,113000,7617,700,700,700,700,0
20240927,112900,7617,700,700,700,700,0
20240927,112800,7617,700,700,700,700,0
20240927,112700,7617,700,700,700,700,0
20240927,112600,7617,700,700,700,700,0
20240927,112500,7617,700,700,700,700,0
20240927,112400,7617,700,700,700,700,0
20240927,112300,7617,700,700,700,700,0
20240927,112200,7617,700,700,700,700,0
20240927,112100,7617,700,700,700,700,0
20240927,112000,7617,700,700,700,700,0
20240927,111900,7617,700,700,700,700,0
20240927,111800,7617,700,700,700,700,0
20240927,111700,7617,700,700,700,700,0
20240927,111600,7617,700,700,700,700,0
20240927,111500,7617,700,700,700,700,0
20240927,111400,7617,700,700,700,700,0
20240927,111300,7617,700,700,700,700,0
20240927,111200,7617,700,700,700,700,0
20240927,111100,7617,700,700,700,700,0
20240927,111000,7617,700,700,700,700,0
20240927,110900,7617,700,700,700,700,0
20240927,110800,7617,700,700,700,700,0
20240927,110700,7617,700,700,700,700,0
20240927,110600,7617,700,700,700,700,0
20240927,110500,7617,700,700,700,700,0
20240927,110400,7617,700,700,700,700,0
20240927,110300,7617,700,700,700,700,0
20240927,110200,7617,700,700,700,700,0
20240927,110100,7617,700,700,700,700,0
20240927,110000,7617,700,700,700,700,0
20240927,105900,7617,700,700,700,700,0
20240927,105800,7617,700,700,700,700,0
20240927,105700,7617,700,700,700,700,0
20240927,105600,7617,700,700,700,700,0
20240927,105500,7617,700,700,700,700,0
20240927,105400,7617,700,700,700,700,0
20240927,105300,7617,700,700,700,700,0
20240927,105200,7617,700,700,700,700,0
20240927,105100,7617,700,700,700,700,0
20240927,105000,7617,700,700,700,700,0
20240927,104900,7617,700,700,700,700,0
20240927,104800,7617,700,700,700,700,0
20240927,104700,7617,700,700,700,700,0
20240927,104600,7617,700,700,700,700,0
20240927,104500,7617,700,700,700,700,0
20240927,104400,7617,700,700,700,700,0
20240927,104300,7617,700,700,700,700,0
20240927,104200,7617,700,700,700,700,0
20240927,104100,7617,700,700,700,700,0
20240927,104000,7617,700,700,700,700,0
20240927,103900,7617,700,700,700,700,0
20240927,103800,7617,700,700,700,700,0
20240927,103700,7617,700,700,700,700,0
20240927,103600,7617,700,700,700,700,0
20240927,103500,7617,700,700,700,700,0
20240927,103400,7617,700,700,700,700,0
20240927,103300,7617,700,700,700,700,0
20240927,103200,7617,700,700,700,700,0
20240927,103100,7617,700,700,700,700,0
20240927,103000,7617,700,700,700,700,0
20240927,102900,7617,700,700,700,700,0
20240927,102800,7617,700,700,700,700,0
20240927,102700,7617,700,700,700,700,0
20240927,102600,7617,700,700,700,700,0
20240927,102500,7617,700,700,700,700,0
20240927,102400,7617,700,700,700,700,0
20240927,102300,7617,700,700,700,700,0
20240927,102200,7617,700,700,700,700,0
20240927,102100,7617,700,700,700,700,0
20240927,102000,7617,700,700,700,700,0
20240927,101900,7617,700,700,700,700,0
20240927,101800,7617,700,700,700,700,0
20240927,101700,7617,700,700,700,700,0
20240927,101600,7617,700,700,700,700,0
20240927,101500,7617,700,700,700,700,0
20240927,101400,7617,700,700,700,700,0
20240927,101300,7617,700,700,700,700,0
20240927,101200,7617,700,700,700,700,0
20240927,101100,7617,700,700,700,700,0
20240927,101000,7617,700,700,700,700,0
20240927,100900,7617,700,700,700,700,0
20240927,100800,7617,700,700,700,700,0
20240927,100700,7617,700,700,700,700,0
20240927,100600,7617,700,700,700,700,0
20240927,100500,7617,700,700,700,700,0
20240927,100400,7617,700,700,700,700,0
20240927,100300,7617,700,700,700,700,0
20240927,100200,7617,700,700,700,700,0
20240927,100100,7617,700,700,700,700,0
20240927,100000,7617,700,700,700,700,0
20240927,095900,7617,700,700,700,700,0
20240927,095800,7617,700,700,700,700,0
20240927,095700,7617,700,700,700,700,0
20240927,095600,7617,700,700,700,700,0
20240927,095500,7617,700,700,700,700,0
20240927,095400,7617,700,700,700,700,0
20240927,095300,7617,700,700,700,700,0
20240927,095200,7617,700,700,700,700,0
20240927,095100,7617,700,700,700,700,0
20240927,095000,7617,700,700,700,700,0
20240927,094900,7617,700,700,700,700,0
20240927,094800,7617,700,700,700,700,0
20240927,094700,7617,700,700,700,700,0
20240927,094600,7617,700,700,700,700,0
20240927,094500,7617,700,700,700,700,0
20240927,094400,7617,700,700,700,700,0
20240927,094300,7617,700,700,700,700,10
20240927,094200,617,617,617,617,617,0
20240927,094100,617,617,617,617,617,0
20240927,094000,617,617,617,617,617,0
20240927,093900,617,617,617,617,617,0
20240927,093800,617,617,617,617,617,0
20240927,093700,617,617,617,617,617,0
20240927,093600,617,617,617,617,617,0
20240927,093500,617,617,617,617,617,0
20240927,093400,617,617,617,617,617,0
20240927,093300,617,617,617,617,617,0
20240927,093200,617,617,617,617,617,0
20240927,093100,617,617,617,617,617,0
20240927,093000,617,617,617,617,617,0
20240927,092900,617,617,617,617,617,1
20240927,092800,0,680,680,680,680,0
20240927,092700,0,680,680,680,680,0
20240927,092600,0,680,680,680,680,0
20240927,092500,0,680,680,680,680,0
20240927,092400,0,680,680,680,680,0
20240927,092300,0,680,680,680,680,0
20240927,092200,0,680,680,680,680,0
20240927,092100,0,680,680,680,680,0
20240927,092000,0,680,680,680,680,0
20240927,091900,0,680,680,680,680,0
20240927,091800,0,680,680,680,680,0
20240927,091700,0,680,680,680,680,0
20240927,091600,0,680,680,680,680,0
20240927,091500,0,680,680,680,680,0
20240927,091400,0,680,680,680,680,0
20240927,091300,0,680,680,680,680,0
20240927,091200,0,680,680,680,680,0
20240927,091100,0,680,680,680,680,0
20240927,091000,0,680,680,680,680,0
20240927,090900,0,680,680,680,680,0
20240927,090800,0,680,680,680,680,0
20240927,090700,0,680,680,680,680,0
20240927,090600,0,680,680,680,680,0
20240927,090500,0,680,680,680,680,0
20240927,090400,0,680,680,680,680,0
20240927,090300,0,680,680,680,680,0
20240927,090200,0,680,680,680,680,0
20240927,090100,0,680,680,680,680,0
20240927,090000,0,680,680,680,680,0