KissMeData/116100/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,201700,31330,1533,1533,1533,1533,10
20240604,201600,31330,1533,1533,1533,1533,0
20240604,201500,31330,1533,1533,1533,1533,0
20240604,201400,31330,1533,1533,1533,1533,0
20240604,201300,31330,1533,1533,1533,1533,0
20240604,201200,31330,1533,1533,1533,1533,0
20240604,201100,31330,1533,1533,1533,1533,0
20240604,201000,31330,1533,1533,1533,1533,0
20240604,200900,31330,1533,1533,1533,1533,0
20240604,200800,31330,1533,1533,1533,1533,0
20240604,200700,31330,1533,1533,1533,1533,0
20240604,200600,31330,1533,1533,1533,1533,0
20240604,200500,31330,1533,1533,1533,1533,0
20240604,200400,31330,1533,1533,1533,1533,0
20240604,200300,31330,1533,1533,1533,1533,0
20240604,200200,31330,1533,1533,1533,1533,0
20240604,200100,31330,1533,1533,1533,1533,0
20240604,200000,31330,1533,1533,1533,1533,0
20240604,195900,31330,1533,1533,1533,1533,0
20240604,195800,31330,1533,1533,1533,1533,0
20240604,195700,31330,1533,1533,1533,1533,0
20240604,195600,31330,1533,1533,1533,1533,0
20240604,195500,31330,1533,1533,1533,1533,0
20240604,195400,31330,1533,1533,1533,1533,0
20240604,195300,31330,1533,1533,1533,1533,0
20240604,195200,31330,1533,1533,1533,1533,0
20240604,195100,31330,1533,1533,1533,1533,0
20240604,195000,31330,1533,1533,1533,1533,0
20240604,194900,31330,1533,1533,1533,1533,0
20240604,194800,31330,1533,1533,1533,1533,0
20240604,194700,31330,1533,1533,1533,1533,10
20240604,194600,31330,1533,1533,1533,1533,0
20240604,194500,31330,1533,1533,1533,1533,0
20240604,194400,31330,1533,1533,1533,1533,0
20240604,194300,31330,1533,1533,1533,1533,0
20240604,194200,31330,1533,1533,1533,1533,0
20240604,194100,31330,1533,1533,1533,1533,0
20240604,194000,31330,1533,1533,1533,1533,0
20240604,193900,31330,1533,1533,1533,1533,0
20240604,193800,31330,1533,1533,1533,1533,0
20240604,193700,31330,1533,1533,1533,1533,0
20240604,193600,31330,1533,1533,1533,1533,0
20240604,193500,31330,1533,1533,1533,1533,0
20240604,193400,31330,1533,1533,1533,1533,0
20240604,193300,31330,1533,1533,1533,1533,0
20240604,193200,31330,1533,1533,1533,1533,0
20240604,193100,31330,1533,1533,1533,1533,0
20240604,193000,31330,1533,1533,1533,1533,0
20240604,192900,31330,1533,1533,1533,1533,0
20240604,192800,31330,1533,1533,1533,1533,0
20240604,192700,31330,1533,1533,1533,1533,0
20240604,192600,31330,1533,1533,1533,1533,0
20240604,192500,31330,1533,1533,1533,1533,0
20240604,192400,31330,1533,1533,1533,1533,0
20240604,192300,31330,1533,1533,1533,1533,0
20240604,192200,31330,1533,1533,1533,1533,0
20240604,192100,31330,1533,1533,1533,1533,0
20240604,192000,31330,1533,1533,1533,1533,0
20240604,191900,31330,1533,1533,1533,1533,0
20240604,191800,31330,1533,1533,1533,1533,0
20240604,191700,31330,1533,1533,1533,1533,10
20240604,191600,31330,1533,1533,1533,1533,0
20240604,191500,31330,1533,1533,1533,1533,0
20240604,191400,31330,1533,1533,1533,1533,0
20240604,191300,31330,1533,1533,1533,1533,0
20240604,191200,31330,1533,1533,1533,1533,0
20240604,191100,31330,1533,1533,1533,1533,0
20240604,191000,31330,1533,1533,1533,1533,0
20240604,190900,31330,1533,1533,1533,1533,0
20240604,190800,31330,1533,1533,1533,1533,0
20240604,190700,31330,1533,1533,1533,1533,0
20240604,190600,31330,1533,1533,1533,1533,0
20240604,190500,31330,1533,1533,1533,1533,0
20240604,190400,31330,1533,1533,1533,1533,0
20240604,190300,31330,1533,1533,1533,1533,0
20240604,190200,31330,1533,1533,1533,1533,0
20240604,190100,31330,1533,1533,1533,1533,0
20240604,190000,31330,1533,1533,1533,1533,0
20240604,185900,31330,1533,1533,1533,1533,0
20240604,185800,31330,1533,1533,1533,1533,0
20240604,185700,31330,1533,1533,1533,1533,0
20240604,185600,31330,1533,1533,1533,1533,0
20240604,185500,31330,1533,1533,1533,1533,0
20240604,185400,31330,1533,1533,1533,1533,0
20240604,185300,31330,1533,1533,1533,1533,0
20240604,185200,31330,1533,1533,1533,1533,0
20240604,185100,31330,1533,1533,1533,1533,0
20240604,185000,31330,1533,1533,1533,1533,0
20240604,184900,31330,1533,1533,1533,1533,0
20240604,184800,31330,1533,1533,1533,1533,0
20240604,184700,31330,1533,1533,1533,1533,10
20240604,184600,31330,1533,1533,1533,1533,0
20240604,184500,31330,1533,1533,1533,1533,0
20240604,184400,31330,1533,1533,1533,1533,0
20240604,184300,31330,1533,1533,1533,1533,0
20240604,184200,31330,1533,1533,1533,1533,0
20240604,184100,31330,1533,1533,1533,1533,0
20240604,184000,31330,1533,1533,1533,1533,0
20240604,183900,31330,1533,1533,1533,1533,0
20240604,183800,31330,1533,1533,1533,1533,0
20240604,183700,31330,1533,1533,1533,1533,0
20240604,183600,31330,1533,1533,1533,1533,0
20240604,183500,31330,1533,1533,1533,1533,0
20240604,183400,31330,1533,1533,1533,1533,0
20240604,183300,31330,1533,1533,1533,1533,0
20240604,183200,31330,1533,1533,1533,1533,0
20240604,183100,31330,1533,1533,1533,1533,0
20240604,183000,31330,1533,1533,1533,1533,0
20240604,182900,31330,1533,1533,1533,1533,0
20240604,182800,31330,1533,1533,1533,1533,0
20240604,182700,31330,1533,1533,1533,1533,0
20240604,182600,31330,1533,1533,1533,1533,0
20240604,182500,31330,1533,1533,1533,1533,0
20240604,182400,31330,1533,1533,1533,1533,0
20240604,182300,31330,1533,1533,1533,1533,0
20240604,182200,31330,1533,1533,1533,1533,0
20240604,182100,31330,1533,1533,1533,1533,0
20240604,182000,31330,1533,1533,1533,1533,0
20240604,181900,31330,1533,1533,1533,1533,0
20240604,181800,31330,1533,1533,1533,1533,0
20240604,181700,31330,1533,1533,1533,1533,10
20240604,181600,31330,1533,1533,1533,1533,0
20240604,181500,31330,1533,1533,1533,1533,0
20240604,181400,31330,1533,1533,1533,1533,0
20240604,181300,31330,1533,1533,1533,1533,0
20240604,181200,31330,1533,1533,1533,1533,0
20240604,181100,31330,1533,1533,1533,1533,0
20240604,181000,31330,1533,1533,1533,1533,0
20240604,180900,31330,1533,1533,1533,1533,0
20240604,180800,31330,1533,1533,1533,1533,0
20240604,180700,31330,1533,1533,1533,1533,0
20240604,180600,31330,1533,1533,1533,1533,0
20240604,180500,31330,1533,1533,1533,1533,0
20240604,180400,31330,1533,1533,1533,1533,0
20240604,180300,31330,1533,1533,1533,1533,0
20240604,180200,31330,1533,1533,1533,1533,0
20240604,180100,31330,1533,1533,1533,1533,0
20240604,180000,31330,1533,1533,1533,1533,0
20240604,175900,31330,1533,1533,1533,1533,0
20240604,175800,31330,1533,1533,1533,1533,0
20240604,175700,31330,1533,1533,1533,1533,0
20240604,175600,31330,1533,1533,1533,1533,0
20240604,175500,31330,1533,1533,1533,1533,0
20240604,175400,31330,1533,1533,1533,1533,0
20240604,175300,31330,1533,1533,1533,1533,0
20240604,175200,31330,1533,1533,1533,1533,0
20240604,175100,31330,1533,1533,1533,1533,0
20240604,175000,31330,1533,1533,1533,1533,0
20240604,174900,31330,1533,1533,1533,1533,0
20240604,174800,31330,1533,1533,1533,1533,0
20240604,174700,31330,1533,1533,1533,1533,10
20240604,174600,31330,1533,1533,1533,1533,0
20240604,174500,31330,1533,1533,1533,1533,0
20240604,174400,31330,1533,1533,1533,1533,0
20240604,174300,31330,1533,1533,1533,1533,0
20240604,174200,31330,1533,1533,1533,1533,0
20240604,174100,31330,1533,1533,1533,1533,0
20240604,174000,31330,1533,1533,1533,1533,0
20240604,173900,31330,1533,1533,1533,1533,0
20240604,173800,31330,1533,1533,1533,1533,0
20240604,173700,31330,1533,1533,1533,1533,0
20240604,173600,31330,1533,1533,1533,1533,0
20240604,173500,31330,1533,1533,1533,1533,0
20240604,173400,31330,1533,1533,1533,1533,0
20240604,173300,31330,1533,1533,1533,1533,0
20240604,173200,31330,1533,1533,1533,1533,0
20240604,173100,31330,1533,1533,1533,1533,0
20240604,173000,31330,1533,1533,1533,1533,0
20240604,172900,31330,1533,1533,1533,1533,0
20240604,172800,31330,1533,1533,1533,1533,0
20240604,172700,31330,1533,1533,1533,1533,0
20240604,172600,31330,1533,1533,1533,1533,0
20240604,172500,31330,1533,1533,1533,1533,0
20240604,172400,31330,1533,1533,1533,1533,0
20240604,172300,31330,1533,1533,1533,1533,0
20240604,172200,31330,1533,1533,1533,1533,0
20240604,172100,31330,1533,1533,1533,1533,0
20240604,172000,31330,1533,1533,1533,1533,0
20240604,171900,31330,1533,1533,1533,1533,0
20240604,171800,31330,1533,1533,1533,1533,0
20240604,171700,31330,1533,1533,1533,1533,10
20240604,171600,31330,1533,1533,1533,1533,0
20240604,171500,31330,1533,1533,1533,1533,0
20240604,171400,31330,1533,1533,1533,1533,0
20240604,171300,31330,1533,1533,1533,1533,0
20240604,171200,31330,1533,1533,1533,1533,0
20240604,171100,31330,1533,1533,1533,1533,0
20240604,171000,31330,1533,1533,1533,1533,0
20240604,170900,31330,1533,1533,1533,1533,0
20240604,170800,31330,1533,1533,1533,1533,0
20240604,170700,31330,1533,1533,1533,1533,0
20240604,170600,31330,1533,1533,1533,1533,0
20240604,170500,31330,1533,1533,1533,1533,0
20240604,170400,31330,1533,1533,1533,1533,0
20240604,170300,31330,1533,1533,1533,1533,0
20240604,170200,31330,1533,1533,1533,1533,0
20240604,170100,31330,1533,1533,1533,1533,0
20240604,170000,31330,1533,1533,1533,1533,0
20240604,165900,31330,1533,1533,1533,1533,0
20240604,165800,31330,1533,1533,1533,1533,0
20240604,165700,31330,1533,1533,1533,1533,0
20240604,165600,31330,1533,1533,1533,1533,0
20240604,165500,31330,1533,1533,1533,1533,0
20240604,165400,31330,1533,1533,1533,1533,0
20240604,165300,31330,1533,1533,1533,1533,0
20240604,165200,31330,1533,1533,1533,1533,0
20240604,165100,31330,1533,1533,1533,1533,0
20240604,165000,31330,1533,1533,1533,1533,0
20240604,164900,31330,1533,1533,1533,1533,0
20240604,164800,31330,1533,1533,1533,1533,0
20240604,164700,31330,1533,1533,1533,1533,10
20240604,164600,31330,1533,1533,1533,1533,0
20240604,164500,31330,1533,1533,1533,1533,0
20240604,164400,31330,1533,1533,1533,1533,0
20240604,164300,31330,1533,1533,1533,1533,0
20240604,164200,31330,1533,1533,1533,1533,0
20240604,164100,31330,1533,1533,1533,1533,0
20240604,164000,31330,1533,1533,1533,1533,0
20240604,163900,31330,1533,1533,1533,1533,0
20240604,163800,31330,1533,1533,1533,1533,0
20240604,163700,31330,1533,1533,1533,1533,0
20240604,163600,31330,1533,1533,1533,1533,0
20240604,163500,31330,1533,1533,1533,1533,0
20240604,163400,31330,1533,1533,1533,1533,0
20240604,163300,31330,1533,1533,1533,1533,0
20240604,163200,31330,1533,1533,1533,1533,0
20240604,163100,31330,1533,1533,1533,1533,0
20240604,163000,31330,1533,1533,1533,1533,0
20240604,162900,31330,1533,1533,1533,1533,0
20240604,162800,31330,1533,1533,1533,1533,0
20240604,162700,31330,1533,1533,1533,1533,0
20240604,162600,31330,1533,1533,1533,1533,0
20240604,162500,31330,1533,1533,1533,1533,0
20240604,162400,31330,1533,1533,1533,1533,0
20240604,162300,31330,1533,1533,1533,1533,0
20240604,162200,31330,1533,1533,1533,1533,0
20240604,162100,31330,1533,1533,1533,1533,0
20240604,162000,31330,1533,1533,1533,1533,0
20240604,161900,31330,1533,1533,1533,1533,0
20240604,161800,31330,1533,1533,1533,1533,0
20240604,161700,31330,1533,1533,1533,1533,10
20240604,161600,31330,1533,1533,1533,1533,0
20240604,161500,31330,1533,1533,1533,1533,0
20240604,161400,31330,1533,1533,1533,1533,0
20240604,161300,31330,1533,1533,1533,1533,0
20240604,161200,31330,1533,1533,1533,1533,0
20240604,161100,31330,1533,1533,1533,1533,0
20240604,161000,31330,1533,1533,1533,1533,0
20240604,160900,31330,1533,1533,1533,1533,0
20240604,160800,31330,1533,1533,1533,1533,0
20240604,160700,31330,1533,1533,1533,1533,0
20240604,160600,31330,1533,1533,1533,1533,0
20240604,160500,31330,1533,1533,1533,1533,0
20240604,160400,31330,1533,1533,1533,1533,0
20240604,160300,31330,1533,1533,1533,1533,0
20240604,160200,31330,1533,1533,1533,1533,0
20240604,160100,31330,1533,1533,1533,1533,0
20240604,160000,31330,1533,1533,1533,1533,0
20240604,155900,31330,1533,1533,1533,1533,0
20240604,155800,31330,1533,1533,1533,1533,0
20240604,155700,31330,1533,1533,1533,1533,0
20240604,155600,31330,1533,1533,1533,1533,0
20240604,155500,31330,1533,1533,1533,1533,0
20240604,155400,31330,1533,1533,1533,1533,0
20240604,155300,31330,1533,1533,1533,1533,0
20240604,155200,31330,1533,1533,1533,1533,0
20240604,155100,31330,1533,1533,1533,1533,0
20240604,155000,31330,1533,1533,1533,1533,0
20240604,154900,31330,1533,1533,1533,1533,0
20240604,154800,31330,1533,1533,1533,1533,0
20240604,154700,31330,1533,1533,1533,1533,10
20240604,154600,31330,1533,1533,1533,1533,0
20240604,154500,31330,1533,1533,1533,1533,0
20240604,154400,31330,1533,1533,1533,1533,0
20240604,154300,31330,1533,1533,1533,1533,0
20240604,154200,31330,1533,1533,1533,1533,0
20240604,154100,31330,1533,1533,1533,1533,0
20240604,154000,31330,1533,1533,1533,1533,0
20240604,153900,31330,1533,1533,1533,1533,0
20240604,153800,31330,1533,1533,1533,1533,0
20240604,153700,31330,1533,1533,1533,1533,0
20240604,153600,31330,1533,1533,1533,1533,0
20240604,153500,31330,1533,1533,1533,1533,0
20240604,153400,31330,1533,1533,1533,1533,0
20240604,153300,31330,1533,1533,1533,1533,0
20240604,153200,31330,1533,1533,1533,1533,0
20240604,153100,31330,1533,1533,1533,1533,0
20240604,153000,31330,1533,1533,1533,1533,10
20240604,152900,16000,1600,1600,1600,1600,0
20240604,152800,16000,1600,1600,1600,1600,0
20240604,152700,16000,1600,1600,1600,1600,0
20240604,152600,16000,1600,1600,1600,1600,0
20240604,152500,16000,1600,1600,1600,1600,0
20240604,152400,16000,1600,1600,1600,1600,0
20240604,152300,16000,1600,1600,1600,1600,0
20240604,152200,16000,1600,1600,1600,1600,0
20240604,152100,16000,1600,1600,1600,1600,0
20240604,152000,16000,1600,1600,1600,1600,0
20240604,151900,16000,1600,1600,1600,1600,0
20240604,151800,16000,1600,1600,1600,1600,0
20240604,151700,16000,1600,1600,1600,1600,0
20240604,151600,16000,1600,1600,1600,1600,0
20240604,151500,16000,1600,1600,1600,1600,0
20240604,151400,16000,1600,1600,1600,1600,0
20240604,151300,16000,1600,1600,1600,1600,0
20240604,151200,16000,1600,1600,1600,1600,0
20240604,151100,16000,1600,1600,1600,1600,0
20240604,151000,16000,1600,1600,1600,1600,0
20240604,150900,16000,1600,1600,1600,1600,0
20240604,150800,16000,1600,1600,1600,1600,0
20240604,150700,16000,1600,1600,1600,1600,0
20240604,150600,16000,1600,1600,1600,1600,0
20240604,150500,16000,1600,1600,1600,1600,0
20240604,150400,16000,1600,1600,1600,1600,0
20240604,150300,16000,1600,1600,1600,1600,0
20240604,150200,16000,1600,1600,1600,1600,0
20240604,150100,16000,1600,1600,1600,1600,0
20240604,150000,16000,1600,1600,1600,1600,0
20240604,145900,16000,1600,1600,1600,1600,0
20240604,145800,16000,1600,1600,1600,1600,0
20240604,145700,16000,1600,1600,1600,1600,0
20240604,145600,16000,1600,1600,1600,1600,0
20240604,145500,16000,1600,1600,1600,1600,0
20240604,145400,16000,1600,1600,1600,1600,0
20240604,145300,16000,1600,1600,1600,1600,0
20240604,145200,16000,1600,1600,1600,1600,0
20240604,145100,16000,1600,1600,1600,1600,0
20240604,145000,16000,1600,1600,1600,1600,0
20240604,144900,16000,1600,1600,1600,1600,0
20240604,144800,16000,1600,1600,1600,1600,0
20240604,144700,16000,1600,1600,1600,1600,0
20240604,144600,16000,1600,1600,1600,1600,0
20240604,144500,16000,1600,1600,1600,1600,0
20240604,144400,16000,1600,1600,1600,1600,0
20240604,144300,16000,1600,1600,1600,1600,0
20240604,144200,16000,1600,1600,1600,1600,0
20240604,144100,16000,1600,1600,1600,1600,0
20240604,144000,16000,1600,1600,1600,1600,0
20240604,143900,16000,1600,1600,1600,1600,0
20240604,143800,16000,1600,1600,1600,1600,0
20240604,143700,16000,1600,1600,1600,1600,0
20240604,143600,16000,1600,1600,1600,1600,0
20240604,143500,16000,1600,1600,1600,1600,0
20240604,143400,16000,1600,1600,1600,1600,0
20240604,143300,16000,1600,1600,1600,1600,0
20240604,143200,16000,1600,1600,1600,1600,0
20240604,143100,16000,1600,1600,1600,1600,0
20240604,143000,16000,1600,1600,1600,1600,0
20240604,142900,16000,1600,1600,1600,1600,0
20240604,142800,16000,1600,1600,1600,1600,0
20240604,142700,16000,1600,1600,1600,1600,0
20240604,142600,16000,1600,1600,1600,1600,0
20240604,142500,16000,1600,1600,1600,1600,0
20240604,142400,16000,1600,1600,1600,1600,0
20240604,142300,16000,1600,1600,1600,1600,0
20240604,142200,16000,1600,1600,1600,1600,0
20240604,142100,16000,1600,1600,1600,1600,0
20240604,142000,16000,1600,1600,1600,1600,0
20240604,141900,16000,1600,1600,1600,1600,0
20240604,141800,16000,1600,1600,1600,1600,0
20240604,141700,16000,1600,1600,1600,1600,0
20240604,141600,16000,1600,1600,1600,1600,0
20240604,141500,16000,1600,1600,1600,1600,0
20240604,141400,16000,1600,1600,1600,1600,0
20240604,141300,16000,1600,1600,1600,1600,0
20240604,141200,16000,1600,1600,1600,1600,0
20240604,141100,16000,1600,1600,1600,1600,0
20240604,141000,16000,1600,1600,1600,1600,0
20240604,140900,16000,1600,1600,1600,1600,0
20240604,140800,16000,1600,1600,1600,1600,0
20240604,140700,16000,1600,1600,1600,1600,0
20240604,140600,16000,1600,1600,1600,1600,0
20240604,140500,16000,1600,1600,1600,1600,0
20240604,140400,16000,1600,1600,1600,1600,0
20240604,140300,16000,1600,1600,1600,1600,0
20240604,140200,16000,1600,1600,1600,1600,0
20240604,140100,16000,1600,1600,1600,1600,0
20240604,140000,16000,1600,1600,1600,1600,0
20240604,135900,16000,1600,1600,1600,1600,0
20240604,135800,16000,1600,1600,1600,1600,0
20240604,135700,16000,1600,1600,1600,1600,0
20240604,135600,16000,1600,1600,1600,1600,0
20240604,135500,16000,1600,1600,1600,1600,0
20240604,135400,16000,1600,1600,1600,1600,0
20240604,135300,16000,1600,1600,1600,1600,0
20240604,135200,16000,1600,1600,1600,1600,0
20240604,135100,16000,1600,1600,1600,1600,0
20240604,135000,16000,1600,1600,1600,1600,0
20240604,134900,16000,1600,1600,1600,1600,0
20240604,134800,16000,1600,1600,1600,1600,0
20240604,134700,16000,1600,1600,1600,1600,0
20240604,134600,16000,1600,1600,1600,1600,0
20240604,134500,16000,1600,1600,1600,1600,0
20240604,134400,16000,1600,1600,1600,1600,0
20240604,134300,16000,1600,1600,1600,1600,0
20240604,134200,16000,1600,1600,1600,1600,0
20240604,134100,16000,1600,1600,1600,1600,0
20240604,134000,16000,1600,1600,1600,1600,0
20240604,133900,16000,1600,1600,1600,1600,0
20240604,133800,16000,1600,1600,1600,1600,0
20240604,133700,16000,1600,1600,1600,1600,0
20240604,133600,16000,1600,1600,1600,1600,0
20240604,133500,16000,1600,1600,1600,1600,0
20240604,133400,16000,1600,1600,1600,1600,0
20240604,133300,16000,1600,1600,1600,1600,0
20240604,133200,16000,1600,1600,1600,1600,0
20240604,133100,16000,1600,1600,1600,1600,0
20240604,133000,16000,1600,1600,1600,1600,0
20240604,132900,16000,1600,1600,1600,1600,0
20240604,132800,16000,1600,1600,1600,1600,0
20240604,132700,16000,1600,1600,1600,1600,0
20240604,132600,16000,1600,1600,1600,1600,0
20240604,132500,16000,1600,1600,1600,1600,0
20240604,132400,16000,1600,1600,1600,1600,0
20240604,132300,16000,1600,1600,1600,1600,0
20240604,132200,16000,1600,1600,1600,1600,0
20240604,132100,16000,1600,1600,1600,1600,0
20240604,132000,16000,1600,1600,1600,1600,0
20240604,131900,16000,1600,1600,1600,1600,0
20240604,131800,16000,1600,1600,1600,1600,0
20240604,131700,16000,1600,1600,1600,1600,0
20240604,131600,16000,1600,1600,1600,1600,0
20240604,131500,16000,1600,1600,1600,1600,0
20240604,131400,16000,1600,1600,1600,1600,0
20240604,131300,16000,1600,1600,1600,1600,0
20240604,131200,16000,1600,1600,1600,1600,0
20240604,131100,16000,1600,1600,1600,1600,0
20240604,131000,16000,1600,1600,1600,1600,0
20240604,130900,16000,1600,1600,1600,1600,0
20240604,130800,16000,1600,1600,1600,1600,0
20240604,130700,16000,1600,1600,1600,1600,0
20240604,130600,16000,1600,1600,1600,1600,0
20240604,130500,16000,1600,1600,1600,1600,0
20240604,130400,16000,1600,1600,1600,1600,0
20240604,130300,16000,1600,1600,1600,1600,0
20240604,130200,16000,1600,1600,1600,1600,0
20240604,130100,16000,1600,1600,1600,1600,0
20240604,130000,16000,1600,1600,1600,1600,0
20240604,125900,16000,1600,1600,1600,1600,0
20240604,125800,16000,1600,1600,1600,1600,0
20240604,125700,16000,1600,1600,1600,1600,0
20240604,125600,16000,1600,1600,1600,1600,0
20240604,125500,16000,1600,1600,1600,1600,0
20240604,125400,16000,1600,1600,1600,1600,0
20240604,125300,16000,1600,1600,1600,1600,0
20240604,125200,16000,1600,1600,1600,1600,0
20240604,125100,16000,1600,1600,1600,1600,0
20240604,125000,16000,1600,1600,1600,1600,0
20240604,124900,16000,1600,1600,1600,1600,0
20240604,124800,16000,1600,1600,1600,1600,0
20240604,124700,16000,1600,1600,1600,1600,0
20240604,124600,16000,1600,1600,1600,1600,0
20240604,124500,16000,1600,1600,1600,1600,0
20240604,124400,16000,1600,1600,1600,1600,0
20240604,124300,16000,1600,1600,1600,1600,0
20240604,124200,16000,1600,1600,1600,1600,0
20240604,124100,16000,1600,1600,1600,1600,0
20240604,124000,16000,1600,1600,1600,1600,0
20240604,123900,16000,1600,1600,1600,1600,0
20240604,123800,16000,1600,1600,1600,1600,0
20240604,123700,16000,1600,1600,1600,1600,0
20240604,123600,16000,1600,1600,1600,1600,0
20240604,123500,16000,1600,1600,1600,1600,0
20240604,123400,16000,1600,1600,1600,1600,0
20240604,123300,16000,1600,1600,1600,1600,0
20240604,123200,16000,1600,1600,1600,1600,0
20240604,123100,16000,1600,1600,1600,1600,0
20240604,123000,16000,1600,1600,1600,1600,0
20240604,122900,16000,1600,1600,1600,1600,0
20240604,122800,16000,1600,1600,1600,1600,0
20240604,122700,16000,1600,1600,1600,1600,0
20240604,122600,16000,1600,1600,1600,1600,0
20240604,122500,16000,1600,1600,1600,1600,0
20240604,122400,16000,1600,1600,1600,1600,0
20240604,122300,16000,1600,1600,1600,1600,0
20240604,122200,16000,1600,1600,1600,1600,0
20240604,122100,16000,1600,1600,1600,1600,0
20240604,122000,16000,1600,1600,1600,1600,0
20240604,121900,16000,1600,1600,1600,1600,0
20240604,121800,16000,1600,1600,1600,1600,0
20240604,121700,16000,1600,1600,1600,1600,0
20240604,121600,16000,1600,1600,1600,1600,0
20240604,121500,16000,1600,1600,1600,1600,0
20240604,121400,16000,1600,1600,1600,1600,0
20240604,121300,16000,1600,1600,1600,1600,0
20240604,121200,16000,1600,1600,1600,1600,0
20240604,121100,16000,1600,1600,1600,1600,0
20240604,121000,16000,1600,1600,1600,1600,0
20240604,120900,16000,1600,1600,1600,1600,0
20240604,120800,16000,1600,1600,1600,1600,0
20240604,120700,16000,1600,1600,1600,1600,0
20240604,120600,16000,1600,1600,1600,1600,0
20240604,120500,16000,1600,1600,1600,1600,0
20240604,120400,16000,1600,1600,1600,1600,0
20240604,120300,16000,1600,1600,1600,1600,0
20240604,120200,16000,1600,1600,1600,1600,0
20240604,120100,16000,1600,1600,1600,1600,0
20240604,120000,16000,1600,1600,1600,1600,0
20240604,115900,16000,1600,1600,1600,1600,0
20240604,115800,16000,1600,1600,1600,1600,0
20240604,115700,16000,1600,1600,1600,1600,0
20240604,115600,16000,1600,1600,1600,1600,0
20240604,115500,16000,1600,1600,1600,1600,0
20240604,115400,16000,1600,1600,1600,1600,0
20240604,115300,16000,1600,1600,1600,1600,0
20240604,115200,16000,1600,1600,1600,1600,0
20240604,115100,16000,1600,1600,1600,1600,0
20240604,115000,16000,1600,1600,1600,1600,0
20240604,114900,16000,1600,1600,1600,1600,0
20240604,114800,16000,1600,1600,1600,1600,0
20240604,114700,16000,1600,1600,1600,1600,0
20240604,114600,16000,1600,1600,1600,1600,0
20240604,114500,16000,1600,1600,1600,1600,0
20240604,114400,16000,1600,1600,1600,1600,0
20240604,114300,16000,1600,1600,1600,1600,0
20240604,114200,16000,1600,1600,1600,1600,0
20240604,114100,16000,1600,1600,1600,1600,0
20240604,114000,16000,1600,1600,1600,1600,0
20240604,113900,16000,1600,1600,1600,1600,0
20240604,113800,16000,1600,1600,1600,1600,0
20240604,113700,16000,1600,1600,1600,1600,0
20240604,113600,16000,1600,1600,1600,1600,0
20240604,113500,16000,1600,1600,1600,1600,0
20240604,113400,16000,1600,1600,1600,1600,0
20240604,113300,16000,1600,1600,1600,1600,0
20240604,113200,16000,1600,1600,1600,1600,0
20240604,113100,16000,1600,1600,1600,1600,0
20240604,113000,16000,1600,1600,1600,1600,0
20240604,112900,16000,1600,1600,1600,1600,0
20240604,112800,16000,1600,1600,1600,1600,0
20240604,112700,16000,1600,1600,1600,1600,0
20240604,112600,16000,1600,1600,1600,1600,0
20240604,112500,16000,1600,1600,1600,1600,0
20240604,112400,16000,1600,1600,1600,1600,0
20240604,112300,16000,1600,1600,1600,1600,0
20240604,112200,16000,1600,1600,1600,1600,0
20240604,112100,16000,1600,1600,1600,1600,0
20240604,112000,16000,1600,1600,1600,1600,0
20240604,111900,16000,1600,1600,1600,1600,0
20240604,111800,16000,1600,1600,1600,1600,0
20240604,111700,16000,1600,1600,1600,1600,0
20240604,111600,16000,1600,1600,1600,1600,0
20240604,111500,16000,1600,1600,1600,1600,0
20240604,111400,16000,1600,1600,1600,1600,0
20240604,111300,16000,1600,1600,1600,1600,0
20240604,111200,16000,1600,1600,1600,1600,0
20240604,111100,16000,1600,1600,1600,1600,0
20240604,111000,16000,1600,1600,1600,1600,0
20240604,110900,16000,1600,1600,1600,1600,0
20240604,110800,16000,1600,1600,1600,1600,0
20240604,110700,16000,1600,1600,1600,1600,0
20240604,110600,16000,1600,1600,1600,1600,0
20240604,110500,16000,1600,1600,1600,1600,0
20240604,110400,16000,1600,1600,1600,1600,0
20240604,110300,16000,1600,1600,1600,1600,0
20240604,110200,16000,1600,1600,1600,1600,0
20240604,110100,16000,1600,1600,1600,1600,0
20240604,110000,16000,1600,1600,1600,1600,0
20240604,105900,16000,1600,1600,1600,1600,0
20240604,105800,16000,1600,1600,1600,1600,0
20240604,105700,16000,1600,1600,1600,1600,0
20240604,105600,16000,1600,1600,1600,1600,0
20240604,105500,16000,1600,1600,1600,1600,0
20240604,105400,16000,1600,1600,1600,1600,0
20240604,105300,16000,1600,1600,1600,1600,0
20240604,105200,16000,1600,1600,1600,1600,0
20240604,105100,16000,1600,1600,1600,1600,0
20240604,105000,16000,1600,1600,1600,1600,0
20240604,104900,16000,1600,1600,1600,1600,0
20240604,104800,16000,1600,1600,1600,1600,0
20240604,104700,16000,1600,1600,1600,1600,0
20240604,104600,16000,1600,1600,1600,1600,0
20240604,104500,16000,1600,1600,1600,1600,0
20240604,104400,16000,1600,1600,1600,1600,0
20240604,104300,16000,1600,1600,1600,1600,0
20240604,104200,16000,1600,1600,1600,1600,0
20240604,104100,16000,1600,1600,1600,1600,0
20240604,104000,16000,1600,1600,1600,1600,0
20240604,103900,16000,1600,1600,1600,1600,0
20240604,103800,16000,1600,1600,1600,1600,0
20240604,103700,16000,1600,1600,1600,1600,0
20240604,103600,16000,1600,1600,1600,1600,0
20240604,103500,16000,1600,1600,1600,1600,0
20240604,103400,16000,1600,1600,1600,1600,0
20240604,103300,16000,1600,1600,1600,1600,0
20240604,103200,16000,1600,1600,1600,1600,0
20240604,103100,16000,1600,1600,1600,1600,0
20240604,103000,16000,1600,1600,1600,1600,0
20240604,102900,16000,1600,1600,1600,1600,0
20240604,102800,16000,1600,1600,1600,1600,0
20240604,102700,16000,1600,1600,1600,1600,0
20240604,102600,16000,1600,1600,1600,1600,0
20240604,102500,16000,1600,1600,1600,1600,0
20240604,102400,16000,1600,1600,1600,1600,0
20240604,102300,16000,1600,1600,1600,1600,10
20240604,102200,0,1479,1479,1479,1479,0
20240604,102100,0,1479,1479,1479,1479,0
20240604,102000,0,1479,1479,1479,1479,0
20240604,101900,0,1479,1479,1479,1479,0
20240604,101800,0,1479,1479,1479,1479,0
20240604,101700,0,1479,1479,1479,1479,0
20240604,101600,0,1479,1479,1479,1479,0
20240604,101500,0,1479,1479,1479,1479,0
20240604,101400,0,1479,1479,1479,1479,0
20240604,101300,0,1479,1479,1479,1479,0
20240604,101200,0,1479,1479,1479,1479,0
20240604,101100,0,1479,1479,1479,1479,0
20240604,101000,0,1479,1479,1479,1479,0
20240604,100900,0,1479,1479,1479,1479,0
20240604,100800,0,1479,1479,1479,1479,0
20240604,100700,0,1479,1479,1479,1479,0
20240604,100600,0,1479,1479,1479,1479,0
20240604,100500,0,1479,1479,1479,1479,0
20240604,100400,0,1479,1479,1479,1479,0
20240604,100300,0,1479,1479,1479,1479,0
20240604,100200,0,1479,1479,1479,1479,0
20240604,100100,0,1479,1479,1479,1479,0
20240604,100000,0,1479,1479,1479,1479,0
20240604,095900,0,1479,1479,1479,1479,0
20240604,095800,0,1479,1479,1479,1479,0
20240604,095700,0,1479,1479,1479,1479,0
20240604,095600,0,1479,1479,1479,1479,0
20240604,095500,0,1479,1479,1479,1479,0
20240604,095400,0,1479,1479,1479,1479,0
20240604,095300,0,1479,1479,1479,1479,0
20240604,095200,0,1479,1479,1479,1479,0
20240604,095100,0,1479,1479,1479,1479,0
20240604,095000,0,1479,1479,1479,1479,0
20240604,094900,0,1479,1479,1479,1479,0
20240604,094800,0,1479,1479,1479,1479,0
20240604,094700,0,1479,1479,1479,1479,0
20240604,094600,0,1479,1479,1479,1479,0
20240604,094500,0,1479,1479,1479,1479,0
20240604,094400,0,1479,1479,1479,1479,0
20240604,094300,0,1479,1479,1479,1479,0
20240604,094200,0,1479,1479,1479,1479,0
20240604,094100,0,1479,1479,1479,1479,0
20240604,094000,0,1479,1479,1479,1479,0
20240604,093900,0,1479,1479,1479,1479,0
20240604,093800,0,1479,1479,1479,1479,0
20240604,093700,0,1479,1479,1479,1479,0
20240604,093600,0,1479,1479,1479,1479,0
20240604,093500,0,1479,1479,1479,1479,0
20240604,093400,0,1479,1479,1479,1479,0
20240604,093300,0,1479,1479,1479,1479,0
20240604,093200,0,1479,1479,1479,1479,0
20240604,093100,0,1479,1479,1479,1479,0
20240604,093000,0,1479,1479,1479,1479,0
20240604,092900,0,1479,1479,1479,1479,0
20240604,092800,0,1479,1479,1479,1479,0
20240604,092700,0,1479,1479,1479,1479,0
20240604,092600,0,1479,1479,1479,1479,0
20240604,092500,0,1479,1479,1479,1479,0
20240604,092400,0,1479,1479,1479,1479,0
20240604,092300,0,1479,1479,1479,1479,0
20240604,092200,0,1479,1479,1479,1479,0
20240604,092100,0,1479,1479,1479,1479,0
20240604,092000,0,1479,1479,1479,1479,0
20240604,091900,0,1479,1479,1479,1479,0
20240604,091800,0,1479,1479,1479,1479,0
20240604,091700,0,1479,1479,1479,1479,0
20240604,091600,0,1479,1479,1479,1479,0
20240604,091500,0,1479,1479,1479,1479,0
20240604,091400,0,1479,1479,1479,1479,0
20240604,091300,0,1479,1479,1479,1479,0
20240604,091200,0,1479,1479,1479,1479,0
20240604,091100,0,1479,1479,1479,1479,0
20240604,091000,0,1479,1479,1479,1479,0
20240604,090900,0,1479,1479,1479,1479,0
20240604,090800,0,1479,1479,1479,1479,0
20240604,090700,0,1479,1479,1479,1479,0
20240604,090600,0,1479,1479,1479,1479,0
20240604,090500,0,1479,1479,1479,1479,0
20240604,090400,0,1479,1479,1479,1479,0
20240604,090300,0,1479,1479,1479,1479,0
20240604,090200,0,1479,1479,1479,1479,0
20240604,090100,0,1479,1479,1479,1479,0
20240604,090000,0,1479,1479,1479,1479,0