KissMeData/185190/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,202900,1000,1000,1000,1000,1000,1
20240806,202800,1000,1000,1000,1000,1000,0
20240806,202700,1000,1000,1000,1000,1000,0
20240806,202600,1000,1000,1000,1000,1000,0
20240806,202500,1000,1000,1000,1000,1000,0
20240806,202400,1000,1000,1000,1000,1000,0
20240806,202300,1000,1000,1000,1000,1000,0
20240806,202200,1000,1000,1000,1000,1000,0
20240806,202100,1000,1000,1000,1000,1000,0
20240806,202000,1000,1000,1000,1000,1000,0
20240806,201900,1000,1000,1000,1000,1000,0
20240806,201800,1000,1000,1000,1000,1000,0
20240806,201700,1000,1000,1000,1000,1000,0
20240806,201600,1000,1000,1000,1000,1000,0
20240806,201500,1000,1000,1000,1000,1000,0
20240806,201400,1000,1000,1000,1000,1000,0
20240806,201300,1000,1000,1000,1000,1000,0
20240806,201200,1000,1000,1000,1000,1000,0
20240806,201100,1000,1000,1000,1000,1000,0
20240806,201000,1000,1000,1000,1000,1000,0
20240806,200900,1000,1000,1000,1000,1000,0
20240806,200800,1000,1000,1000,1000,1000,0
20240806,200700,1000,1000,1000,1000,1000,0
20240806,200600,1000,1000,1000,1000,1000,0
20240806,200500,1000,1000,1000,1000,1000,0
20240806,200400,1000,1000,1000,1000,1000,0
20240806,200300,1000,1000,1000,1000,1000,0
20240806,200200,1000,1000,1000,1000,1000,0
20240806,200100,1000,1000,1000,1000,1000,0
20240806,200000,1000,1000,1000,1000,1000,0
20240806,195900,1000,1000,1000,1000,1000,1
20240806,195800,1000,1000,1000,1000,1000,0
20240806,195700,1000,1000,1000,1000,1000,0
20240806,195600,1000,1000,1000,1000,1000,0
20240806,195500,1000,1000,1000,1000,1000,0
20240806,195400,1000,1000,1000,1000,1000,0
20240806,195300,1000,1000,1000,1000,1000,0
20240806,195200,1000,1000,1000,1000,1000,0
20240806,195100,1000,1000,1000,1000,1000,0
20240806,195000,1000,1000,1000,1000,1000,0
20240806,194900,1000,1000,1000,1000,1000,0
20240806,194800,1000,1000,1000,1000,1000,0
20240806,194700,1000,1000,1000,1000,1000,0
20240806,194600,1000,1000,1000,1000,1000,0
20240806,194500,1000,1000,1000,1000,1000,0
20240806,194400,1000,1000,1000,1000,1000,0
20240806,194300,1000,1000,1000,1000,1000,0
20240806,194200,1000,1000,1000,1000,1000,0
20240806,194100,1000,1000,1000,1000,1000,0
20240806,194000,1000,1000,1000,1000,1000,0
20240806,193900,1000,1000,1000,1000,1000,0
20240806,193800,1000,1000,1000,1000,1000,0
20240806,193700,1000,1000,1000,1000,1000,0
20240806,193600,1000,1000,1000,1000,1000,0
20240806,193500,1000,1000,1000,1000,1000,0
20240806,193400,1000,1000,1000,1000,1000,0
20240806,193300,1000,1000,1000,1000,1000,0
20240806,193200,1000,1000,1000,1000,1000,0
20240806,193100,1000,1000,1000,1000,1000,0
20240806,193000,1000,1000,1000,1000,1000,0
20240806,192900,1000,1000,1000,1000,1000,1
20240806,192800,1000,1000,1000,1000,1000,0
20240806,192700,1000,1000,1000,1000,1000,0
20240806,192600,1000,1000,1000,1000,1000,0
20240806,192500,1000,1000,1000,1000,1000,0
20240806,192400,1000,1000,1000,1000,1000,0
20240806,192300,1000,1000,1000,1000,1000,0
20240806,192200,1000,1000,1000,1000,1000,0
20240806,192100,1000,1000,1000,1000,1000,0
20240806,192000,1000,1000,1000,1000,1000,0
20240806,191900,1000,1000,1000,1000,1000,0
20240806,191800,1000,1000,1000,1000,1000,0
20240806,191700,1000,1000,1000,1000,1000,0
20240806,191600,1000,1000,1000,1000,1000,0
20240806,191500,1000,1000,1000,1000,1000,0
20240806,191400,1000,1000,1000,1000,1000,0
20240806,191300,1000,1000,1000,1000,1000,0
20240806,191200,1000,1000,1000,1000,1000,0
20240806,191100,1000,1000,1000,1000,1000,0
20240806,191000,1000,1000,1000,1000,1000,0
20240806,190900,1000,1000,1000,1000,1000,0
20240806,190800,1000,1000,1000,1000,1000,0
20240806,190700,1000,1000,1000,1000,1000,0
20240806,190600,1000,1000,1000,1000,1000,0
20240806,190500,1000,1000,1000,1000,1000,0
20240806,190400,1000,1000,1000,1000,1000,0
20240806,190300,1000,1000,1000,1000,1000,0
20240806,190200,1000,1000,1000,1000,1000,0
20240806,190100,1000,1000,1000,1000,1000,0
20240806,190000,1000,1000,1000,1000,1000,0
20240806,185900,1000,1000,1000,1000,1000,1
20240806,185800,1000,1000,1000,1000,1000,0
20240806,185700,1000,1000,1000,1000,1000,0
20240806,185600,1000,1000,1000,1000,1000,0
20240806,185500,1000,1000,1000,1000,1000,0
20240806,185400,1000,1000,1000,1000,1000,0
20240806,185300,1000,1000,1000,1000,1000,0
20240806,185200,1000,1000,1000,1000,1000,0
20240806,185100,1000,1000,1000,1000,1000,0
20240806,185000,1000,1000,1000,1000,1000,0
20240806,184900,1000,1000,1000,1000,1000,0
20240806,184800,1000,1000,1000,1000,1000,0
20240806,184700,1000,1000,1000,1000,1000,0
20240806,184600,1000,1000,1000,1000,1000,0
20240806,184500,1000,1000,1000,1000,1000,0
20240806,184400,1000,1000,1000,1000,1000,0
20240806,184300,1000,1000,1000,1000,1000,0
20240806,184200,1000,1000,1000,1000,1000,0
20240806,184100,1000,1000,1000,1000,1000,0
20240806,184000,1000,1000,1000,1000,1000,0
20240806,183900,1000,1000,1000,1000,1000,0
20240806,183800,1000,1000,1000,1000,1000,0
20240806,183700,1000,1000,1000,1000,1000,0
20240806,183600,1000,1000,1000,1000,1000,0
20240806,183500,1000,1000,1000,1000,1000,0
20240806,183400,1000,1000,1000,1000,1000,0
20240806,183300,1000,1000,1000,1000,1000,0
20240806,183200,1000,1000,1000,1000,1000,0
20240806,183100,1000,1000,1000,1000,1000,0
20240806,183000,1000,1000,1000,1000,1000,0
20240806,182900,1000,1000,1000,1000,1000,1
20240806,182800,1000,1000,1000,1000,1000,0
20240806,182700,1000,1000,1000,1000,1000,0
20240806,182600,1000,1000,1000,1000,1000,0
20240806,182500,1000,1000,1000,1000,1000,0
20240806,182400,1000,1000,1000,1000,1000,0
20240806,182300,1000,1000,1000,1000,1000,0
20240806,182200,1000,1000,1000,1000,1000,0
20240806,182100,1000,1000,1000,1000,1000,0
20240806,182000,1000,1000,1000,1000,1000,0
20240806,181900,1000,1000,1000,1000,1000,0
20240806,181800,1000,1000,1000,1000,1000,0
20240806,181700,1000,1000,1000,1000,1000,0
20240806,181600,1000,1000,1000,1000,1000,0
20240806,181500,1000,1000,1000,1000,1000,0
20240806,181400,1000,1000,1000,1000,1000,0
20240806,181300,1000,1000,1000,1000,1000,0
20240806,181200,1000,1000,1000,1000,1000,0
20240806,181100,1000,1000,1000,1000,1000,0
20240806,181000,1000,1000,1000,1000,1000,0
20240806,180900,1000,1000,1000,1000,1000,0
20240806,180800,1000,1000,1000,1000,1000,0
20240806,180700,1000,1000,1000,1000,1000,0
20240806,180600,1000,1000,1000,1000,1000,0
20240806,180500,1000,1000,1000,1000,1000,0
20240806,180400,1000,1000,1000,1000,1000,0
20240806,180300,1000,1000,1000,1000,1000,0
20240806,180200,1000,1000,1000,1000,1000,0
20240806,180100,1000,1000,1000,1000,1000,0
20240806,180000,1000,1000,1000,1000,1000,0
20240806,175900,1000,1000,1000,1000,1000,1
20240806,175800,1000,1000,1000,1000,1000,0
20240806,175700,1000,1000,1000,1000,1000,0
20240806,175600,1000,1000,1000,1000,1000,0
20240806,175500,1000,1000,1000,1000,1000,0
20240806,175400,1000,1000,1000,1000,1000,0
20240806,175300,1000,1000,1000,1000,1000,0
20240806,175200,1000,1000,1000,1000,1000,0
20240806,175100,1000,1000,1000,1000,1000,0
20240806,175000,1000,1000,1000,1000,1000,0
20240806,174900,1000,1000,1000,1000,1000,0
20240806,174800,1000,1000,1000,1000,1000,0
20240806,174700,1000,1000,1000,1000,1000,0
20240806,174600,1000,1000,1000,1000,1000,0
20240806,174500,1000,1000,1000,1000,1000,0
20240806,174400,1000,1000,1000,1000,1000,0
20240806,174300,1000,1000,1000,1000,1000,0
20240806,174200,1000,1000,1000,1000,1000,0
20240806,174100,1000,1000,1000,1000,1000,0
20240806,174000,1000,1000,1000,1000,1000,0
20240806,173900,1000,1000,1000,1000,1000,0
20240806,173800,1000,1000,1000,1000,1000,0
20240806,173700,1000,1000,1000,1000,1000,0
20240806,173600,1000,1000,1000,1000,1000,0
20240806,173500,1000,1000,1000,1000,1000,0
20240806,173400,1000,1000,1000,1000,1000,0
20240806,173300,1000,1000,1000,1000,1000,0
20240806,173200,1000,1000,1000,1000,1000,0
20240806,173100,1000,1000,1000,1000,1000,0
20240806,173000,1000,1000,1000,1000,1000,0
20240806,172900,1000,1000,1000,1000,1000,1
20240806,172800,1000,1000,1000,1000,1000,0
20240806,172700,1000,1000,1000,1000,1000,0
20240806,172600,1000,1000,1000,1000,1000,0
20240806,172500,1000,1000,1000,1000,1000,0
20240806,172400,1000,1000,1000,1000,1000,0
20240806,172300,1000,1000,1000,1000,1000,0
20240806,172200,1000,1000,1000,1000,1000,0
20240806,172100,1000,1000,1000,1000,1000,0
20240806,172000,1000,1000,1000,1000,1000,0
20240806,171900,1000,1000,1000,1000,1000,0
20240806,171800,1000,1000,1000,1000,1000,0
20240806,171700,1000,1000,1000,1000,1000,0
20240806,171600,1000,1000,1000,1000,1000,0
20240806,171500,1000,1000,1000,1000,1000,0
20240806,171400,1000,1000,1000,1000,1000,0
20240806,171300,1000,1000,1000,1000,1000,0
20240806,171200,1000,1000,1000,1000,1000,0
20240806,171100,1000,1000,1000,1000,1000,0
20240806,171000,1000,1000,1000,1000,1000,0
20240806,170900,1000,1000,1000,1000,1000,0
20240806,170800,1000,1000,1000,1000,1000,0
20240806,170700,1000,1000,1000,1000,1000,0
20240806,170600,1000,1000,1000,1000,1000,0
20240806,170500,1000,1000,1000,1000,1000,0
20240806,170400,1000,1000,1000,1000,1000,0
20240806,170300,1000,1000,1000,1000,1000,0
20240806,170200,1000,1000,1000,1000,1000,0
20240806,170100,1000,1000,1000,1000,1000,0
20240806,170000,1000,1000,1000,1000,1000,0
20240806,165900,1000,1000,1000,1000,1000,1
20240806,165800,1000,1000,1000,1000,1000,0
20240806,165700,1000,1000,1000,1000,1000,0
20240806,165600,1000,1000,1000,1000,1000,0
20240806,165500,1000,1000,1000,1000,1000,0
20240806,165400,1000,1000,1000,1000,1000,0
20240806,165300,1000,1000,1000,1000,1000,0
20240806,165200,1000,1000,1000,1000,1000,0
20240806,165100,1000,1000,1000,1000,1000,0
20240806,165000,1000,1000,1000,1000,1000,0
20240806,164900,1000,1000,1000,1000,1000,0
20240806,164800,1000,1000,1000,1000,1000,0
20240806,164700,1000,1000,1000,1000,1000,0
20240806,164600,1000,1000,1000,1000,1000,0
20240806,164500,1000,1000,1000,1000,1000,0
20240806,164400,1000,1000,1000,1000,1000,0
20240806,164300,1000,1000,1000,1000,1000,0
20240806,164200,1000,1000,1000,1000,1000,0
20240806,164100,1000,1000,1000,1000,1000,0
20240806,164000,1000,1000,1000,1000,1000,0
20240806,163900,1000,1000,1000,1000,1000,0
20240806,163800,1000,1000,1000,1000,1000,0
20240806,163700,1000,1000,1000,1000,1000,0
20240806,163600,1000,1000,1000,1000,1000,0
20240806,163500,1000,1000,1000,1000,1000,0
20240806,163400,1000,1000,1000,1000,1000,0
20240806,163300,1000,1000,1000,1000,1000,0
20240806,163200,1000,1000,1000,1000,1000,0
20240806,163100,1000,1000,1000,1000,1000,0
20240806,163000,1000,1000,1000,1000,1000,0
20240806,162900,1000,1000,1000,1000,1000,1
20240806,162800,1000,1000,1000,1000,1000,0
20240806,162700,1000,1000,1000,1000,1000,0
20240806,162600,1000,1000,1000,1000,1000,0
20240806,162500,1000,1000,1000,1000,1000,0
20240806,162400,1000,1000,1000,1000,1000,0
20240806,162300,1000,1000,1000,1000,1000,0
20240806,162200,1000,1000,1000,1000,1000,0
20240806,162100,1000,1000,1000,1000,1000,0
20240806,162000,1000,1000,1000,1000,1000,0
20240806,161900,1000,1000,1000,1000,1000,0
20240806,161800,1000,1000,1000,1000,1000,0
20240806,161700,1000,1000,1000,1000,1000,0
20240806,161600,1000,1000,1000,1000,1000,0
20240806,161500,1000,1000,1000,1000,1000,0
20240806,161400,1000,1000,1000,1000,1000,0
20240806,161300,1000,1000,1000,1000,1000,0
20240806,161200,1000,1000,1000,1000,1000,0
20240806,161100,1000,1000,1000,1000,1000,0
20240806,161000,1000,1000,1000,1000,1000,0
20240806,160900,1000,1000,1000,1000,1000,0
20240806,160800,1000,1000,1000,1000,1000,0
20240806,160700,1000,1000,1000,1000,1000,0
20240806,160600,1000,1000,1000,1000,1000,0
20240806,160500,1000,1000,1000,1000,1000,0
20240806,160400,1000,1000,1000,1000,1000,0
20240806,160300,1000,1000,1000,1000,1000,0
20240806,160200,1000,1000,1000,1000,1000,0
20240806,160100,1000,1000,1000,1000,1000,0
20240806,160000,1000,1000,1000,1000,1000,0
20240806,155900,1000,1000,1000,1000,1000,1
20240806,155800,1000,1000,1000,1000,1000,0
20240806,155700,1000,1000,1000,1000,1000,0
20240806,155600,1000,1000,1000,1000,1000,0
20240806,155500,1000,1000,1000,1000,1000,0
20240806,155400,1000,1000,1000,1000,1000,0
20240806,155300,1000,1000,1000,1000,1000,0
20240806,155200,1000,1000,1000,1000,1000,0
20240806,155100,1000,1000,1000,1000,1000,0
20240806,155000,1000,1000,1000,1000,1000,0
20240806,154900,1000,1000,1000,1000,1000,0
20240806,154800,1000,1000,1000,1000,1000,0
20240806,154700,1000,1000,1000,1000,1000,0
20240806,154600,1000,1000,1000,1000,1000,0
20240806,154500,1000,1000,1000,1000,1000,0
20240806,154400,1000,1000,1000,1000,1000,0
20240806,154300,1000,1000,1000,1000,1000,0
20240806,154200,1000,1000,1000,1000,1000,0
20240806,154100,1000,1000,1000,1000,1000,0
20240806,154000,1000,1000,1000,1000,1000,0
20240806,153900,1000,1000,1000,1000,1000,0
20240806,153800,1000,1000,1000,1000,1000,0
20240806,153700,1000,1000,1000,1000,1000,0
20240806,153600,1000,1000,1000,1000,1000,0
20240806,153500,1000,1000,1000,1000,1000,0
20240806,153400,1000,1000,1000,1000,1000,0
20240806,153300,1000,1000,1000,1000,1000,0
20240806,153200,1000,1000,1000,1000,1000,0
20240806,153100,1000,1000,1000,1000,1000,0
20240806,153000,1000,1000,1000,1000,1000,0
20240806,152900,1000,1000,1000,1000,1000,0
20240806,152800,1000,1000,1000,1000,1000,0
20240806,152700,1000,1000,1000,1000,1000,0
20240806,152600,1000,1000,1000,1000,1000,0
20240806,152500,1000,1000,1000,1000,1000,0
20240806,152400,1000,1000,1000,1000,1000,0
20240806,152300,1000,1000,1000,1000,1000,0
20240806,152200,1000,1000,1000,1000,1000,0
20240806,152100,1000,1000,1000,1000,1000,0
20240806,152000,1000,1000,1000,1000,1000,0
20240806,151900,1000,1000,1000,1000,1000,0
20240806,151800,1000,1000,1000,1000,1000,0
20240806,151700,1000,1000,1000,1000,1000,0
20240806,151600,1000,1000,1000,1000,1000,0
20240806,151500,1000,1000,1000,1000,1000,0
20240806,151400,1000,1000,1000,1000,1000,0
20240806,151300,1000,1000,1000,1000,1000,0
20240806,151200,1000,1000,1000,1000,1000,0
20240806,151100,1000,1000,1000,1000,1000,0
20240806,151000,1000,1000,1000,1000,1000,0
20240806,150900,1000,1000,1000,1000,1000,0
20240806,150800,1000,1000,1000,1000,1000,0
20240806,150700,1000,1000,1000,1000,1000,0
20240806,150600,1000,1000,1000,1000,1000,0
20240806,150500,1000,1000,1000,1000,1000,0
20240806,150400,1000,1000,1000,1000,1000,0
20240806,150300,1000,1000,1000,1000,1000,0
20240806,150200,1000,1000,1000,1000,1000,0
20240806,150100,1000,1000,1000,1000,1000,0
20240806,150000,1000,1000,1000,1000,1000,0
20240806,145900,1000,1000,1000,1000,1000,0
20240806,145800,1000,1000,1000,1000,1000,0
20240806,145700,1000,1000,1000,1000,1000,0
20240806,145600,1000,1000,1000,1000,1000,0
20240806,145500,1000,1000,1000,1000,1000,0
20240806,145400,1000,1000,1000,1000,1000,0
20240806,145300,1000,1000,1000,1000,1000,0
20240806,145200,1000,1000,1000,1000,1000,0
20240806,145100,1000,1000,1000,1000,1000,0
20240806,145000,1000,1000,1000,1000,1000,0
20240806,144900,1000,1000,1000,1000,1000,0
20240806,144800,1000,1000,1000,1000,1000,0
20240806,144700,1000,1000,1000,1000,1000,0
20240806,144600,1000,1000,1000,1000,1000,0
20240806,144500,1000,1000,1000,1000,1000,0
20240806,144400,1000,1000,1000,1000,1000,0
20240806,144300,1000,1000,1000,1000,1000,0
20240806,144200,1000,1000,1000,1000,1000,0
20240806,144100,1000,1000,1000,1000,1000,0
20240806,144000,1000,1000,1000,1000,1000,0
20240806,143900,1000,1000,1000,1000,1000,0
20240806,143800,1000,1000,1000,1000,1000,0
20240806,143700,1000,1000,1000,1000,1000,0
20240806,143600,1000,1000,1000,1000,1000,0
20240806,143500,1000,1000,1000,1000,1000,0
20240806,143400,1000,1000,1000,1000,1000,0
20240806,143300,1000,1000,1000,1000,1000,0
20240806,143200,1000,1000,1000,1000,1000,0
20240806,143100,1000,1000,1000,1000,1000,0
20240806,143000,1000,1000,1000,1000,1000,0
20240806,142900,1000,1000,1000,1000,1000,0
20240806,142800,1000,1000,1000,1000,1000,0
20240806,142700,1000,1000,1000,1000,1000,0
20240806,142600,1000,1000,1000,1000,1000,0
20240806,142500,1000,1000,1000,1000,1000,0
20240806,142400,1000,1000,1000,1000,1000,0
20240806,142300,1000,1000,1000,1000,1000,0
20240806,142200,1000,1000,1000,1000,1000,0
20240806,142100,1000,1000,1000,1000,1000,0
20240806,142000,1000,1000,1000,1000,1000,0
20240806,141900,1000,1000,1000,1000,1000,0
20240806,141800,1000,1000,1000,1000,1000,0
20240806,141700,1000,1000,1000,1000,1000,0
20240806,141600,1000,1000,1000,1000,1000,0
20240806,141500,1000,1000,1000,1000,1000,0
20240806,141400,1000,1000,1000,1000,1000,0
20240806,141300,1000,1000,1000,1000,1000,0
20240806,141200,1000,1000,1000,1000,1000,0
20240806,141100,1000,1000,1000,1000,1000,0
20240806,141000,1000,1000,1000,1000,1000,1
20240806,140900,0,979,979,979,979,0
20240806,140800,0,979,979,979,979,0
20240806,140700,0,979,979,979,979,0
20240806,140600,0,979,979,979,979,0
20240806,140500,0,979,979,979,979,0
20240806,140400,0,979,979,979,979,0
20240806,140300,0,979,979,979,979,0
20240806,140200,0,979,979,979,979,0
20240806,140100,0,979,979,979,979,0
20240806,140000,0,979,979,979,979,0
20240806,135900,0,979,979,979,979,0
20240806,135800,0,979,979,979,979,0
20240806,135700,0,979,979,979,979,0
20240806,135600,0,979,979,979,979,0
20240806,135500,0,979,979,979,979,0
20240806,135400,0,979,979,979,979,0
20240806,135300,0,979,979,979,979,0
20240806,135200,0,979,979,979,979,0
20240806,135100,0,979,979,979,979,0
20240806,135000,0,979,979,979,979,0
20240806,134900,0,979,979,979,979,0
20240806,134800,0,979,979,979,979,0
20240806,134700,0,979,979,979,979,0
20240806,134600,0,979,979,979,979,0
20240806,134500,0,979,979,979,979,0
20240806,134400,0,979,979,979,979,0
20240806,134300,0,979,979,979,979,0
20240806,134200,0,979,979,979,979,0
20240806,134100,0,979,979,979,979,0
20240806,134000,0,979,979,979,979,0
20240806,133900,0,979,979,979,979,0
20240806,133800,0,979,979,979,979,0
20240806,133700,0,979,979,979,979,0
20240806,133600,0,979,979,979,979,0
20240806,133500,0,979,979,979,979,0
20240806,133400,0,979,979,979,979,0
20240806,133300,0,979,979,979,979,0
20240806,133200,0,979,979,979,979,0
20240806,133100,0,979,979,979,979,0
20240806,133000,0,979,979,979,979,0
20240806,132900,0,979,979,979,979,0
20240806,132800,0,979,979,979,979,0
20240806,132700,0,979,979,979,979,0
20240806,132600,0,979,979,979,979,0
20240806,132500,0,979,979,979,979,0
20240806,132400,0,979,979,979,979,0
20240806,132300,0,979,979,979,979,0
20240806,132200,0,979,979,979,979,0
20240806,132100,0,979,979,979,979,0
20240806,132000,0,979,979,979,979,0
20240806,131900,0,979,979,979,979,0
20240806,131800,0,979,979,979,979,0
20240806,131700,0,979,979,979,979,0
20240806,131600,0,979,979,979,979,0
20240806,131500,0,979,979,979,979,0
20240806,131400,0,979,979,979,979,0
20240806,131300,0,979,979,979,979,0
20240806,131200,0,979,979,979,979,0
20240806,131100,0,979,979,979,979,0
20240806,131000,0,979,979,979,979,0
20240806,130900,0,979,979,979,979,0
20240806,130800,0,979,979,979,979,0
20240806,130700,0,979,979,979,979,0
20240806,130600,0,979,979,979,979,0
20240806,130500,0,979,979,979,979,0
20240806,130400,0,979,979,979,979,0
20240806,130300,0,979,979,979,979,0
20240806,130200,0,979,979,979,979,0
20240806,130100,0,979,979,979,979,0
20240806,130000,0,979,979,979,979,0
20240806,125900,0,979,979,979,979,0
20240806,125800,0,979,979,979,979,0
20240806,125700,0,979,979,979,979,0
20240806,125600,0,979,979,979,979,0
20240806,125500,0,979,979,979,979,0
20240806,125400,0,979,979,979,979,0
20240806,125300,0,979,979,979,979,0
20240806,125200,0,979,979,979,979,0
20240806,125100,0,979,979,979,979,0
20240806,125000,0,979,979,979,979,0
20240806,124900,0,979,979,979,979,0
20240806,124800,0,979,979,979,979,0
20240806,124700,0,979,979,979,979,0
20240806,124600,0,979,979,979,979,0
20240806,124500,0,979,979,979,979,0
20240806,124400,0,979,979,979,979,0
20240806,124300,0,979,979,979,979,0
20240806,124200,0,979,979,979,979,0
20240806,124100,0,979,979,979,979,0
20240806,124000,0,979,979,979,979,0
20240806,123900,0,979,979,979,979,0
20240806,123800,0,979,979,979,979,0
20240806,123700,0,979,979,979,979,0
20240806,123600,0,979,979,979,979,0
20240806,123500,0,979,979,979,979,0
20240806,123400,0,979,979,979,979,0
20240806,123300,0,979,979,979,979,0
20240806,123200,0,979,979,979,979,0
20240806,123100,0,979,979,979,979,0
20240806,123000,0,979,979,979,979,0
20240806,122900,0,979,979,979,979,0
20240806,122800,0,979,979,979,979,0
20240806,122700,0,979,979,979,979,0
20240806,122600,0,979,979,979,979,0
20240806,122500,0,979,979,979,979,0
20240806,122400,0,979,979,979,979,0
20240806,122300,0,979,979,979,979,0
20240806,122200,0,979,979,979,979,0
20240806,122100,0,979,979,979,979,0
20240806,122000,0,979,979,979,979,0
20240806,121900,0,979,979,979,979,0
20240806,121800,0,979,979,979,979,0
20240806,121700,0,979,979,979,979,0
20240806,121600,0,979,979,979,979,0
20240806,121500,0,979,979,979,979,0
20240806,121400,0,979,979,979,979,0
20240806,121300,0,979,979,979,979,0
20240806,121200,0,979,979,979,979,0
20240806,121100,0,979,979,979,979,0
20240806,121000,0,979,979,979,979,0
20240806,120900,0,979,979,979,979,0
20240806,120800,0,979,979,979,979,0
20240806,120700,0,979,979,979,979,0
20240806,120600,0,979,979,979,979,0
20240806,120500,0,979,979,979,979,0
20240806,120400,0,979,979,979,979,0
20240806,120300,0,979,979,979,979,0
20240806,120200,0,979,979,979,979,0
20240806,120100,0,979,979,979,979,0
20240806,120000,0,979,979,979,979,0
20240806,115900,0,979,979,979,979,0
20240806,115800,0,979,979,979,979,0
20240806,115700,0,979,979,979,979,0
20240806,115600,0,979,979,979,979,0
20240806,115500,0,979,979,979,979,0
20240806,115400,0,979,979,979,979,0
20240806,115300,0,979,979,979,979,0
20240806,115200,0,979,979,979,979,0
20240806,115100,0,979,979,979,979,0
20240806,115000,0,979,979,979,979,0
20240806,114900,0,979,979,979,979,0
20240806,114800,0,979,979,979,979,0
20240806,114700,0,979,979,979,979,0
20240806,114600,0,979,979,979,979,0
20240806,114500,0,979,979,979,979,0
20240806,114400,0,979,979,979,979,0
20240806,114300,0,979,979,979,979,0
20240806,114200,0,979,979,979,979,0
20240806,114100,0,979,979,979,979,0
20240806,114000,0,979,979,979,979,0
20240806,113900,0,979,979,979,979,0
20240806,113800,0,979,979,979,979,0
20240806,113700,0,979,979,979,979,0
20240806,113600,0,979,979,979,979,0
20240806,113500,0,979,979,979,979,0
20240806,113400,0,979,979,979,979,0
20240806,113300,0,979,979,979,979,0
20240806,113200,0,979,979,979,979,0
20240806,113100,0,979,979,979,979,0
20240806,113000,0,979,979,979,979,0
20240806,112900,0,979,979,979,979,0
20240806,112800,0,979,979,979,979,0
20240806,112700,0,979,979,979,979,0
20240806,112600,0,979,979,979,979,0
20240806,112500,0,979,979,979,979,0
20240806,112400,0,979,979,979,979,0
20240806,112300,0,979,979,979,979,0
20240806,112200,0,979,979,979,979,0
20240806,112100,0,979,979,979,979,0
20240806,112000,0,979,979,979,979,0
20240806,111900,0,979,979,979,979,0
20240806,111800,0,979,979,979,979,0
20240806,111700,0,979,979,979,979,0
20240806,111600,0,979,979,979,979,0
20240806,111500,0,979,979,979,979,0
20240806,111400,0,979,979,979,979,0
20240806,111300,0,979,979,979,979,0
20240806,111200,0,979,979,979,979,0
20240806,111100,0,979,979,979,979,0
20240806,111000,0,979,979,979,979,0
20240806,110900,0,979,979,979,979,0
20240806,110800,0,979,979,979,979,0
20240806,110700,0,979,979,979,979,0
20240806,110600,0,979,979,979,979,0
20240806,110500,0,979,979,979,979,0
20240806,110400,0,979,979,979,979,0
20240806,110300,0,979,979,979,979,0
20240806,110200,0,979,979,979,979,0
20240806,110100,0,979,979,979,979,0
20240806,110000,0,979,979,979,979,0
20240806,105900,0,979,979,979,979,0
20240806,105800,0,979,979,979,979,0
20240806,105700,0,979,979,979,979,0
20240806,105600,0,979,979,979,979,0
20240806,105500,0,979,979,979,979,0
20240806,105400,0,979,979,979,979,0
20240806,105300,0,979,979,979,979,0
20240806,105200,0,979,979,979,979,0
20240806,105100,0,979,979,979,979,0
20240806,105000,0,979,979,979,979,0
20240806,104900,0,979,979,979,979,0
20240806,104800,0,979,979,979,979,0
20240806,104700,0,979,979,979,979,0
20240806,104600,0,979,979,979,979,0
20240806,104500,0,979,979,979,979,0
20240806,104400,0,979,979,979,979,0
20240806,104300,0,979,979,979,979,0
20240806,104200,0,979,979,979,979,0
20240806,104100,0,979,979,979,979,0
20240806,104000,0,979,979,979,979,0
20240806,103900,0,979,979,979,979,0
20240806,103800,0,979,979,979,979,0
20240806,103700,0,979,979,979,979,0
20240806,103600,0,979,979,979,979,0
20240806,103500,0,979,979,979,979,0
20240806,103400,0,979,979,979,979,0
20240806,103300,0,979,979,979,979,0
20240806,103200,0,979,979,979,979,0
20240806,103100,0,979,979,979,979,0
20240806,103000,0,979,979,979,979,0
20240806,102900,0,979,979,979,979,0
20240806,102800,0,979,979,979,979,0
20240806,102700,0,979,979,979,979,0
20240806,102600,0,979,979,979,979,0
20240806,102500,0,979,979,979,979,0
20240806,102400,0,979,979,979,979,0
20240806,102300,0,979,979,979,979,0
20240806,102200,0,979,979,979,979,0
20240806,102100,0,979,979,979,979,0
20240806,102000,0,979,979,979,979,0
20240806,101900,0,979,979,979,979,0
20240806,101800,0,979,979,979,979,0
20240806,101700,0,979,979,979,979,0
20240806,101600,0,979,979,979,979,0
20240806,101500,0,979,979,979,979,0
20240806,101400,0,979,979,979,979,0
20240806,101300,0,979,979,979,979,0
20240806,101200,0,979,979,979,979,0
20240806,101100,0,979,979,979,979,0
20240806,101000,0,979,979,979,979,0
20240806,100900,0,979,979,979,979,0
20240806,100800,0,979,979,979,979,0
20240806,100700,0,979,979,979,979,0
20240806,100600,0,979,979,979,979,0
20240806,100500,0,979,979,979,979,0
20240806,100400,0,979,979,979,979,0
20240806,100300,0,979,979,979,979,0
20240806,100200,0,979,979,979,979,0
20240806,100100,0,979,979,979,979,0
20240806,100000,0,979,979,979,979,0
20240806,095900,0,979,979,979,979,0
20240806,095800,0,979,979,979,979,0
20240806,095700,0,979,979,979,979,0
20240806,095600,0,979,979,979,979,0
20240806,095500,0,979,979,979,979,0
20240806,095400,0,979,979,979,979,0
20240806,095300,0,979,979,979,979,0
20240806,095200,0,979,979,979,979,0
20240806,095100,0,979,979,979,979,0
20240806,095000,0,979,979,979,979,0
20240806,094900,0,979,979,979,979,0
20240806,094800,0,979,979,979,979,0
20240806,094700,0,979,979,979,979,0
20240806,094600,0,979,979,979,979,0
20240806,094500,0,979,979,979,979,0
20240806,094400,0,979,979,979,979,0
20240806,094300,0,979,979,979,979,0
20240806,094200,0,979,979,979,979,0
20240806,094100,0,979,979,979,979,0
20240806,094000,0,979,979,979,979,0
20240806,093900,0,979,979,979,979,0
20240806,093800,0,979,979,979,979,0
20240806,093700,0,979,979,979,979,0
20240806,093600,0,979,979,979,979,0
20240806,093500,0,979,979,979,979,0
20240806,093400,0,979,979,979,979,0
20240806,093300,0,979,979,979,979,0
20240806,093200,0,979,979,979,979,0
20240806,093100,0,979,979,979,979,0
20240806,093000,0,979,979,979,979,0
20240806,092900,0,979,979,979,979,0
20240806,092800,0,979,979,979,979,0
20240806,092700,0,979,979,979,979,0
20240806,092600,0,979,979,979,979,0
20240806,092500,0,979,979,979,979,0
20240806,092400,0,979,979,979,979,0
20240806,092300,0,979,979,979,979,0
20240806,092200,0,979,979,979,979,0
20240806,092100,0,979,979,979,979,0
20240806,092000,0,979,979,979,979,0
20240806,091900,0,979,979,979,979,0
20240806,091800,0,979,979,979,979,0
20240806,091700,0,979,979,979,979,0
20240806,091600,0,979,979,979,979,0
20240806,091500,0,979,979,979,979,0
20240806,091400,0,979,979,979,979,0
20240806,091300,0,979,979,979,979,0
20240806,091200,0,979,979,979,979,0
20240806,091100,0,979,979,979,979,0
20240806,091000,0,979,979,979,979,0
20240806,090900,0,979,979,979,979,0
20240806,090800,0,979,979,979,979,0
20240806,090700,0,979,979,979,979,0
20240806,090600,0,979,979,979,979,0
20240806,090500,0,979,979,979,979,0
20240806,090400,0,979,979,979,979,0
20240806,090300,0,979,979,979,979,0
20240806,090200,0,979,979,979,979,0
20240806,090100,0,979,979,979,979,0
20240806,090000,0,979,979,979,979,0