KissMeData/217620/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,201900,0,381,381,381,381,0
20240409,201800,0,381,381,381,381,0
20240409,201700,0,381,381,381,381,0
20240409,201600,0,381,381,381,381,0
20240409,201500,0,381,381,381,381,0
20240409,201400,0,381,381,381,381,0
20240409,201300,0,381,381,381,381,0
20240409,201200,0,381,381,381,381,0
20240409,201100,0,381,381,381,381,0
20240409,201000,0,381,381,381,381,0
20240409,200900,0,381,381,381,381,0
20240409,200800,0,381,381,381,381,0
20240409,200700,0,381,381,381,381,0
20240409,200600,0,381,381,381,381,0
20240409,200500,0,381,381,381,381,0
20240409,200400,0,381,381,381,381,0
20240409,200300,0,381,381,381,381,0
20240409,200200,0,381,381,381,381,0
20240409,200100,0,381,381,381,381,0
20240409,200000,0,381,381,381,381,0
20240409,195900,0,381,381,381,381,0
20240409,195800,0,381,381,381,381,0
20240409,195700,0,381,381,381,381,0
20240409,195600,0,381,381,381,381,0
20240409,195500,0,381,381,381,381,0
20240409,195400,0,381,381,381,381,0
20240409,195300,0,381,381,381,381,0
20240409,195200,0,381,381,381,381,0
20240409,195100,0,381,381,381,381,0
20240409,195000,0,381,381,381,381,0
20240409,194900,0,381,381,381,381,0
20240409,194800,0,381,381,381,381,0
20240409,194700,0,381,381,381,381,0
20240409,194600,0,381,381,381,381,0
20240409,194500,0,381,381,381,381,0
20240409,194400,0,381,381,381,381,0
20240409,194300,0,381,381,381,381,0
20240409,194200,0,381,381,381,381,0
20240409,194100,0,381,381,381,381,0
20240409,194000,0,381,381,381,381,0
20240409,193900,0,381,381,381,381,0
20240409,193800,0,381,381,381,381,0
20240409,193700,0,381,381,381,381,0
20240409,193600,0,381,381,381,381,0
20240409,193500,0,381,381,381,381,0
20240409,193400,0,381,381,381,381,0
20240409,193300,0,381,381,381,381,0
20240409,193200,0,381,381,381,381,0
20240409,193100,0,381,381,381,381,0
20240409,193000,0,381,381,381,381,0
20240409,192900,0,381,381,381,381,0
20240409,192800,0,381,381,381,381,0
20240409,192700,0,381,381,381,381,0
20240409,192600,0,381,381,381,381,0
20240409,192500,0,381,381,381,381,0
20240409,192400,0,381,381,381,381,0
20240409,192300,0,381,381,381,381,0
20240409,192200,0,381,381,381,381,0
20240409,192100,0,381,381,381,381,0
20240409,192000,0,381,381,381,381,0
20240409,191900,0,381,381,381,381,0
20240409,191800,0,381,381,381,381,0
20240409,191700,0,381,381,381,381,0
20240409,191600,0,381,381,381,381,0
20240409,191500,0,381,381,381,381,0
20240409,191400,0,381,381,381,381,0
20240409,191300,0,381,381,381,381,0
20240409,191200,0,381,381,381,381,0
20240409,191100,0,381,381,381,381,0
20240409,191000,0,381,381,381,381,0
20240409,190900,0,381,381,381,381,0
20240409,190800,0,381,381,381,381,0
20240409,190700,0,381,381,381,381,0
20240409,190600,0,381,381,381,381,0
20240409,190500,0,381,381,381,381,0
20240409,190400,0,381,381,381,381,0
20240409,190300,0,381,381,381,381,0
20240409,190200,0,381,381,381,381,0
20240409,190100,0,381,381,381,381,0
20240409,190000,0,381,381,381,381,0
20240409,185900,0,381,381,381,381,0
20240409,185800,0,381,381,381,381,0
20240409,185700,0,381,381,381,381,0
20240409,185600,0,381,381,381,381,0
20240409,185500,0,381,381,381,381,0
20240409,185400,0,381,381,381,381,0
20240409,185300,0,381,381,381,381,0
20240409,185200,0,381,381,381,381,0
20240409,185100,0,381,381,381,381,0
20240409,185000,0,381,381,381,381,0
20240409,184900,0,381,381,381,381,0
20240409,184800,0,381,381,381,381,0
20240409,184700,0,381,381,381,381,0
20240409,184600,0,381,381,381,381,0
20240409,184500,0,381,381,381,381,0
20240409,184400,0,381,381,381,381,0
20240409,184300,0,381,381,381,381,0
20240409,184200,0,381,381,381,381,0
20240409,184100,0,381,381,381,381,0
20240409,184000,0,381,381,381,381,0
20240409,183900,0,381,381,381,381,0
20240409,183800,0,381,381,381,381,0
20240409,183700,0,381,381,381,381,0
20240409,183600,0,381,381,381,381,0
20240409,183500,0,381,381,381,381,0
20240409,183400,0,381,381,381,381,0
20240409,183300,0,381,381,381,381,0
20240409,183200,0,381,381,381,381,0
20240409,183100,0,381,381,381,381,0
20240409,183000,0,381,381,381,381,0
20240409,182900,0,381,381,381,381,0
20240409,182800,0,381,381,381,381,0
20240409,182700,0,381,381,381,381,0
20240409,182600,0,381,381,381,381,0
20240409,182500,0,381,381,381,381,0
20240409,182400,0,381,381,381,381,0
20240409,182300,0,381,381,381,381,0
20240409,182200,0,381,381,381,381,0
20240409,182100,0,381,381,381,381,0
20240409,182000,0,381,381,381,381,0
20240409,181900,0,381,381,381,381,0
20240409,181800,0,381,381,381,381,0
20240409,181700,0,381,381,381,381,0
20240409,181600,0,381,381,381,381,0
20240409,181500,0,381,381,381,381,0
20240409,181400,0,381,381,381,381,0
20240409,181300,0,381,381,381,381,0
20240409,181200,0,381,381,381,381,0
20240409,181100,0,381,381,381,381,0
20240409,181000,0,381,381,381,381,0
20240409,180900,0,381,381,381,381,0
20240409,180800,0,381,381,381,381,0
20240409,180700,0,381,381,381,381,0
20240409,180600,0,381,381,381,381,0
20240409,180500,0,381,381,381,381,0
20240409,180400,0,381,381,381,381,0
20240409,180300,0,381,381,381,381,0
20240409,180200,0,381,381,381,381,0
20240409,180100,0,381,381,381,381,0
20240409,180000,0,381,381,381,381,0
20240409,175900,0,381,381,381,381,0
20240409,175800,0,381,381,381,381,0
20240409,175700,0,381,381,381,381,0
20240409,175600,0,381,381,381,381,0
20240409,175500,0,381,381,381,381,0
20240409,175400,0,381,381,381,381,0
20240409,175300,0,381,381,381,381,0
20240409,175200,0,381,381,381,381,0
20240409,175100,0,381,381,381,381,0
20240409,175000,0,381,381,381,381,0
20240409,174900,0,381,381,381,381,0
20240409,174800,0,381,381,381,381,0
20240409,174700,0,381,381,381,381,0
20240409,174600,0,381,381,381,381,0
20240409,174500,0,381,381,381,381,0
20240409,174400,0,381,381,381,381,0
20240409,174300,0,381,381,381,381,0
20240409,174200,0,381,381,381,381,0
20240409,174100,0,381,381,381,381,0
20240409,174000,0,381,381,381,381,0
20240409,173900,0,381,381,381,381,0
20240409,173800,0,381,381,381,381,0
20240409,173700,0,381,381,381,381,0
20240409,173600,0,381,381,381,381,0
20240409,173500,0,381,381,381,381,0
20240409,173400,0,381,381,381,381,0
20240409,173300,0,381,381,381,381,0
20240409,173200,0,381,381,381,381,0
20240409,173100,0,381,381,381,381,0
20240409,173000,0,381,381,381,381,0
20240409,172900,0,381,381,381,381,0
20240409,172800,0,381,381,381,381,0
20240409,172700,0,381,381,381,381,0
20240409,172600,0,381,381,381,381,0
20240409,172500,0,381,381,381,381,0
20240409,172400,0,381,381,381,381,0
20240409,172300,0,381,381,381,381,0
20240409,172200,0,381,381,381,381,0
20240409,172100,0,381,381,381,381,0
20240409,172000,0,381,381,381,381,0
20240409,171900,0,381,381,381,381,0
20240409,171800,0,381,381,381,381,0
20240409,171700,0,381,381,381,381,0
20240409,171600,0,381,381,381,381,0
20240409,171500,0,381,381,381,381,0
20240409,171400,0,381,381,381,381,0
20240409,171300,0,381,381,381,381,0
20240409,171200,0,381,381,381,381,0
20240409,171100,0,381,381,381,381,0
20240409,171000,0,381,381,381,381,0
20240409,170900,0,381,381,381,381,0
20240409,170800,0,381,381,381,381,0
20240409,170700,0,381,381,381,381,0
20240409,170600,0,381,381,381,381,0
20240409,170500,0,381,381,381,381,0
20240409,170400,0,381,381,381,381,0
20240409,170300,0,381,381,381,381,0
20240409,170200,0,381,381,381,381,0
20240409,170100,0,381,381,381,381,0
20240409,170000,0,381,381,381,381,0
20240409,165900,0,381,381,381,381,0
20240409,165800,0,381,381,381,381,0
20240409,165700,0,381,381,381,381,0
20240409,165600,0,381,381,381,381,0
20240409,165500,0,381,381,381,381,0
20240409,165400,0,381,381,381,381,0
20240409,165300,0,381,381,381,381,0
20240409,165200,0,381,381,381,381,0
20240409,165100,0,381,381,381,381,0
20240409,165000,0,381,381,381,381,0
20240409,164900,0,381,381,381,381,0
20240409,164800,0,381,381,381,381,0
20240409,164700,0,381,381,381,381,0
20240409,164600,0,381,381,381,381,0
20240409,164500,0,381,381,381,381,0
20240409,164400,0,381,381,381,381,0
20240409,164300,0,381,381,381,381,0
20240409,164200,0,381,381,381,381,0
20240409,164100,0,381,381,381,381,0
20240409,164000,0,381,381,381,381,0
20240409,163900,0,381,381,381,381,0
20240409,163800,0,381,381,381,381,0
20240409,163700,0,381,381,381,381,0
20240409,163600,0,381,381,381,381,0
20240409,163500,0,381,381,381,381,0
20240409,163400,0,381,381,381,381,0
20240409,163300,0,381,381,381,381,0
20240409,163200,0,381,381,381,381,0
20240409,163100,0,381,381,381,381,0
20240409,163000,0,381,381,381,381,0
20240409,162900,0,381,381,381,381,0
20240409,162800,0,381,381,381,381,0
20240409,162700,0,381,381,381,381,0
20240409,162600,0,381,381,381,381,0
20240409,162500,0,381,381,381,381,0
20240409,162400,0,381,381,381,381,0
20240409,162300,0,381,381,381,381,0
20240409,162200,0,381,381,381,381,0
20240409,162100,0,381,381,381,381,0
20240409,162000,0,381,381,381,381,0
20240409,161900,0,381,381,381,381,0
20240409,161800,0,381,381,381,381,0
20240409,161700,0,381,381,381,381,0
20240409,161600,0,381,381,381,381,0
20240409,161500,0,381,381,381,381,0
20240409,161400,0,381,381,381,381,0
20240409,161300,0,381,381,381,381,0
20240409,161200,0,381,381,381,381,0
20240409,161100,0,381,381,381,381,0
20240409,161000,0,381,381,381,381,0
20240409,160900,0,381,381,381,381,0
20240409,160800,0,381,381,381,381,0
20240409,160700,0,381,381,381,381,0
20240409,160600,0,381,381,381,381,0
20240409,160500,0,381,381,381,381,0
20240409,160400,0,381,381,381,381,0
20240409,160300,0,381,381,381,381,0
20240409,160200,0,381,381,381,381,0
20240409,160100,0,381,381,381,381,0
20240409,160000,0,381,381,381,381,0
20240409,155900,0,381,381,381,381,0
20240409,155800,0,381,381,381,381,0
20240409,155700,0,381,381,381,381,0
20240409,155600,0,381,381,381,381,0
20240409,155500,0,381,381,381,381,0
20240409,155400,0,381,381,381,381,0
20240409,155300,0,381,381,381,381,0
20240409,155200,0,381,381,381,381,0
20240409,155100,0,381,381,381,381,0
20240409,155000,0,381,381,381,381,0
20240409,154900,0,381,381,381,381,0
20240409,154800,0,381,381,381,381,0
20240409,154700,0,381,381,381,381,0
20240409,154600,0,381,381,381,381,0
20240409,154500,0,381,381,381,381,0
20240409,154400,0,381,381,381,381,0
20240409,154300,0,381,381,381,381,0
20240409,154200,0,381,381,381,381,0
20240409,154100,0,381,381,381,381,0
20240409,154000,0,381,381,381,381,0
20240409,153900,0,381,381,381,381,0
20240409,153800,0,381,381,381,381,0
20240409,153700,0,381,381,381,381,0
20240409,153600,0,381,381,381,381,0
20240409,153500,0,381,381,381,381,0
20240409,153400,0,381,381,381,381,0
20240409,153300,0,381,381,381,381,0
20240409,153200,0,381,381,381,381,0
20240409,153100,0,381,381,381,381,0
20240409,153000,0,381,381,381,381,0
20240409,152900,0,381,381,381,381,0
20240409,152800,0,381,381,381,381,0
20240409,152700,0,381,381,381,381,0
20240409,152600,0,381,381,381,381,0
20240409,152500,0,381,381,381,381,0
20240409,152400,0,381,381,381,381,0
20240409,152300,0,381,381,381,381,0
20240409,152200,0,381,381,381,381,0
20240409,152100,0,381,381,381,381,0
20240409,152000,0,381,381,381,381,0
20240409,151900,0,381,381,381,381,0
20240409,151800,0,381,381,381,381,0
20240409,151700,0,381,381,381,381,0
20240409,151600,0,381,381,381,381,0
20240409,151500,0,381,381,381,381,0
20240409,151400,0,381,381,381,381,0
20240409,151300,0,381,381,381,381,0
20240409,151200,0,381,381,381,381,0
20240409,151100,0,381,381,381,381,0
20240409,151000,0,381,381,381,381,0
20240409,150900,0,381,381,381,381,0
20240409,150800,0,381,381,381,381,0
20240409,150700,0,381,381,381,381,0
20240409,150600,0,381,381,381,381,0
20240409,150500,0,381,381,381,381,0
20240409,150400,0,381,381,381,381,0
20240409,150300,0,381,381,381,381,0
20240409,150200,0,381,381,381,381,0
20240409,150100,0,381,381,381,381,0
20240409,150000,0,381,381,381,381,0
20240409,145900,0,381,381,381,381,0
20240409,145800,0,381,381,381,381,0
20240409,145700,0,381,381,381,381,0
20240409,145600,0,381,381,381,381,0
20240409,145500,0,381,381,381,381,0
20240409,145400,0,381,381,381,381,0
20240409,145300,0,381,381,381,381,0
20240409,145200,0,381,381,381,381,0
20240409,145100,0,381,381,381,381,0
20240409,145000,0,381,381,381,381,0
20240409,144900,0,381,381,381,381,0
20240409,144800,0,381,381,381,381,0
20240409,144700,0,381,381,381,381,0
20240409,144600,0,381,381,381,381,0
20240409,144500,0,381,381,381,381,0
20240409,144400,0,381,381,381,381,0
20240409,144300,0,381,381,381,381,0
20240409,144200,0,381,381,381,381,0
20240409,144100,0,381,381,381,381,0
20240409,144000,0,381,381,381,381,0
20240409,143900,0,381,381,381,381,0
20240409,143800,0,381,381,381,381,0
20240409,143700,0,381,381,381,381,0
20240409,143600,0,381,381,381,381,0
20240409,143500,0,381,381,381,381,0
20240409,143400,0,381,381,381,381,0
20240409,143300,0,381,381,381,381,0
20240409,143200,0,381,381,381,381,0
20240409,143100,0,381,381,381,381,0
20240409,143000,0,381,381,381,381,0
20240409,142900,0,381,381,381,381,0
20240409,142800,0,381,381,381,381,0
20240409,142700,0,381,381,381,381,0
20240409,142600,0,381,381,381,381,0
20240409,142500,0,381,381,381,381,0
20240409,142400,0,381,381,381,381,0
20240409,142300,0,381,381,381,381,0
20240409,142200,0,381,381,381,381,0
20240409,142100,0,381,381,381,381,0
20240409,142000,0,381,381,381,381,0
20240409,141900,0,381,381,381,381,0
20240409,141800,0,381,381,381,381,0
20240409,141700,0,381,381,381,381,0
20240409,141600,0,381,381,381,381,0
20240409,141500,0,381,381,381,381,0
20240409,141400,0,381,381,381,381,0
20240409,141300,0,381,381,381,381,0
20240409,141200,0,381,381,381,381,0
20240409,141100,0,381,381,381,381,0
20240409,141000,0,381,381,381,381,0
20240409,140900,0,381,381,381,381,0
20240409,140800,0,381,381,381,381,0
20240409,140700,0,381,381,381,381,0
20240409,140600,0,381,381,381,381,0
20240409,140500,0,381,381,381,381,0
20240409,140400,0,381,381,381,381,0
20240409,140300,0,381,381,381,381,0
20240409,140200,0,381,381,381,381,0
20240409,140100,0,381,381,381,381,0
20240409,140000,0,381,381,381,381,0
20240409,135900,0,381,381,381,381,0
20240409,135800,0,381,381,381,381,0
20240409,135700,0,381,381,381,381,0
20240409,135600,0,381,381,381,381,0
20240409,135500,0,381,381,381,381,0
20240409,135400,0,381,381,381,381,0
20240409,135300,0,381,381,381,381,0
20240409,135200,0,381,381,381,381,0
20240409,135100,0,381,381,381,381,0
20240409,135000,0,381,381,381,381,0
20240409,134900,0,381,381,381,381,0
20240409,134800,0,381,381,381,381,0
20240409,134700,0,381,381,381,381,0
20240409,134600,0,381,381,381,381,0
20240409,134500,0,381,381,381,381,0
20240409,134400,0,381,381,381,381,0
20240409,134300,0,381,381,381,381,0
20240409,134200,0,381,381,381,381,0
20240409,134100,0,381,381,381,381,0
20240409,134000,0,381,381,381,381,0
20240409,133900,0,381,381,381,381,0
20240409,133800,0,381,381,381,381,0
20240409,133700,0,381,381,381,381,0
20240409,133600,0,381,381,381,381,0
20240409,133500,0,381,381,381,381,0
20240409,133400,0,381,381,381,381,0
20240409,133300,0,381,381,381,381,0
20240409,133200,0,381,381,381,381,0
20240409,133100,0,381,381,381,381,0
20240409,133000,0,381,381,381,381,0
20240409,132900,0,381,381,381,381,0
20240409,132800,0,381,381,381,381,0
20240409,132700,0,381,381,381,381,0
20240409,132600,0,381,381,381,381,0
20240409,132500,0,381,381,381,381,0
20240409,132400,0,381,381,381,381,0
20240409,132300,0,381,381,381,381,0
20240409,132200,0,381,381,381,381,0
20240409,132100,0,381,381,381,381,0
20240409,132000,0,381,381,381,381,0
20240409,131900,0,381,381,381,381,0
20240409,131800,0,381,381,381,381,0
20240409,131700,0,381,381,381,381,0
20240409,131600,0,381,381,381,381,0
20240409,131500,0,381,381,381,381,0
20240409,131400,0,381,381,381,381,0
20240409,131300,0,381,381,381,381,0
20240409,131200,0,381,381,381,381,0
20240409,131100,0,381,381,381,381,0
20240409,131000,0,381,381,381,381,0
20240409,130900,0,381,381,381,381,0
20240409,130800,0,381,381,381,381,0
20240409,130700,0,381,381,381,381,0
20240409,130600,0,381,381,381,381,0
20240409,130500,0,381,381,381,381,0
20240409,130400,0,381,381,381,381,0
20240409,130300,0,381,381,381,381,0
20240409,130200,0,381,381,381,381,0
20240409,130100,0,381,381,381,381,0
20240409,130000,0,381,381,381,381,0
20240409,125900,0,381,381,381,381,0
20240409,125800,0,381,381,381,381,0
20240409,125700,0,381,381,381,381,0
20240409,125600,0,381,381,381,381,0
20240409,125500,0,381,381,381,381,0
20240409,125400,0,381,381,381,381,0
20240409,125300,0,381,381,381,381,0
20240409,125200,0,381,381,381,381,0
20240409,125100,0,381,381,381,381,0
20240409,125000,0,381,381,381,381,0
20240409,124900,0,381,381,381,381,0
20240409,124800,0,381,381,381,381,0
20240409,124700,0,381,381,381,381,0
20240409,124600,0,381,381,381,381,0
20240409,124500,0,381,381,381,381,0
20240409,124400,0,381,381,381,381,0
20240409,124300,0,381,381,381,381,0
20240409,124200,0,381,381,381,381,0
20240409,124100,0,381,381,381,381,0
20240409,124000,0,381,381,381,381,0
20240409,123900,0,381,381,381,381,0
20240409,123800,0,381,381,381,381,0
20240409,123700,0,381,381,381,381,0
20240409,123600,0,381,381,381,381,0
20240409,123500,0,381,381,381,381,0
20240409,123400,0,381,381,381,381,0
20240409,123300,0,381,381,381,381,0
20240409,123200,0,381,381,381,381,0
20240409,123100,0,381,381,381,381,0
20240409,123000,0,381,381,381,381,0
20240409,122900,0,381,381,381,381,0
20240409,122800,0,381,381,381,381,0
20240409,122700,0,381,381,381,381,0
20240409,122600,0,381,381,381,381,0
20240409,122500,0,381,381,381,381,0
20240409,122400,0,381,381,381,381,0
20240409,122300,0,381,381,381,381,0
20240409,122200,0,381,381,381,381,0
20240409,122100,0,381,381,381,381,0
20240409,122000,0,381,381,381,381,0
20240409,121900,0,381,381,381,381,0
20240409,121800,0,381,381,381,381,0
20240409,121700,0,381,381,381,381,0
20240409,121600,0,381,381,381,381,0
20240409,121500,0,381,381,381,381,0
20240409,121400,0,381,381,381,381,0
20240409,121300,0,381,381,381,381,0
20240409,121200,0,381,381,381,381,0
20240409,121100,0,381,381,381,381,0
20240409,121000,0,381,381,381,381,0
20240409,120900,0,381,381,381,381,0
20240409,120800,0,381,381,381,381,0
20240409,120700,0,381,381,381,381,0
20240409,120600,0,381,381,381,381,0
20240409,120500,0,381,381,381,381,0
20240409,120400,0,381,381,381,381,0
20240409,120300,0,381,381,381,381,0
20240409,120200,0,381,381,381,381,0
20240409,120100,0,381,381,381,381,0
20240409,120000,0,381,381,381,381,0
20240409,115900,0,381,381,381,381,0
20240409,115800,0,381,381,381,381,0
20240409,115700,0,381,381,381,381,0
20240409,115600,0,381,381,381,381,0
20240409,115500,0,381,381,381,381,0
20240409,115400,0,381,381,381,381,0
20240409,115300,0,381,381,381,381,0
20240409,115200,0,381,381,381,381,0
20240409,115100,0,381,381,381,381,0
20240409,115000,0,381,381,381,381,0
20240409,114900,0,381,381,381,381,0
20240409,114800,0,381,381,381,381,0
20240409,114700,0,381,381,381,381,0
20240409,114600,0,381,381,381,381,0
20240409,114500,0,381,381,381,381,0
20240409,114400,0,381,381,381,381,0
20240409,114300,0,381,381,381,381,0
20240409,114200,0,381,381,381,381,0
20240409,114100,0,381,381,381,381,0
20240409,114000,0,381,381,381,381,0
20240409,113900,0,381,381,381,381,0
20240409,113800,0,381,381,381,381,0
20240409,113700,0,381,381,381,381,0
20240409,113600,0,381,381,381,381,0
20240409,113500,0,381,381,381,381,0
20240409,113400,0,381,381,381,381,0
20240409,113300,0,381,381,381,381,0
20240409,113200,0,381,381,381,381,0
20240409,113100,0,381,381,381,381,0
20240409,113000,0,381,381,381,381,0
20240409,112900,0,381,381,381,381,0
20240409,112800,0,381,381,381,381,0
20240409,112700,0,381,381,381,381,0
20240409,112600,0,381,381,381,381,0
20240409,112500,0,381,381,381,381,0
20240409,112400,0,381,381,381,381,0
20240409,112300,0,381,381,381,381,0
20240409,112200,0,381,381,381,381,0
20240409,112100,0,381,381,381,381,0
20240409,112000,0,381,381,381,381,0
20240409,111900,0,381,381,381,381,0
20240409,111800,0,381,381,381,381,0
20240409,111700,0,381,381,381,381,0
20240409,111600,0,381,381,381,381,0
20240409,111500,0,381,381,381,381,0
20240409,111400,0,381,381,381,381,0
20240409,111300,0,381,381,381,381,0
20240409,111200,0,381,381,381,381,0
20240409,111100,0,381,381,381,381,0
20240409,111000,0,381,381,381,381,0
20240409,110900,0,381,381,381,381,0
20240409,110800,0,381,381,381,381,0
20240409,110700,0,381,381,381,381,0
20240409,110600,0,381,381,381,381,0
20240409,110500,0,381,381,381,381,0
20240409,110400,0,381,381,381,381,0
20240409,110300,0,381,381,381,381,0
20240409,110200,0,381,381,381,381,0
20240409,110100,0,381,381,381,381,0
20240409,110000,0,381,381,381,381,0
20240409,105900,0,381,381,381,381,0
20240409,105800,0,381,381,381,381,0
20240409,105700,0,381,381,381,381,0
20240409,105600,0,381,381,381,381,0
20240409,105500,0,381,381,381,381,0
20240409,105400,0,381,381,381,381,0
20240409,105300,0,381,381,381,381,0
20240409,105200,0,381,381,381,381,0
20240409,105100,0,381,381,381,381,0
20240409,105000,0,381,381,381,381,0
20240409,104900,0,381,381,381,381,0
20240409,104800,0,381,381,381,381,0
20240409,104700,0,381,381,381,381,0
20240409,104600,0,381,381,381,381,0
20240409,104500,0,381,381,381,381,0
20240409,104400,0,381,381,381,381,0
20240409,104300,0,381,381,381,381,0
20240409,104200,0,381,381,381,381,0
20240409,104100,0,381,381,381,381,0
20240409,104000,0,381,381,381,381,0
20240409,103900,0,381,381,381,381,0
20240409,103800,0,381,381,381,381,0
20240409,103700,0,381,381,381,381,0
20240409,103600,0,381,381,381,381,0
20240409,103500,0,381,381,381,381,0
20240409,103400,0,381,381,381,381,0
20240409,103300,0,381,381,381,381,0
20240409,103200,0,381,381,381,381,0
20240409,103100,0,381,381,381,381,0
20240409,103000,0,381,381,381,381,0
20240409,102900,0,381,381,381,381,0
20240409,102800,0,381,381,381,381,0
20240409,102700,0,381,381,381,381,0
20240409,102600,0,381,381,381,381,0
20240409,102500,0,381,381,381,381,0
20240409,102400,0,381,381,381,381,0
20240409,102300,0,381,381,381,381,0
20240409,102200,0,381,381,381,381,0
20240409,102100,0,381,381,381,381,0
20240409,102000,0,381,381,381,381,0
20240409,101900,0,381,381,381,381,0
20240409,101800,0,381,381,381,381,0
20240409,101700,0,381,381,381,381,0
20240409,101600,0,381,381,381,381,0
20240409,101500,0,381,381,381,381,0
20240409,101400,0,381,381,381,381,0
20240409,101300,0,381,381,381,381,0
20240409,101200,0,381,381,381,381,0
20240409,101100,0,381,381,381,381,0
20240409,101000,0,381,381,381,381,0
20240409,100900,0,381,381,381,381,0
20240409,100800,0,381,381,381,381,0
20240409,100700,0,381,381,381,381,0
20240409,100600,0,381,381,381,381,0
20240409,100500,0,381,381,381,381,0
20240409,100400,0,381,381,381,381,0
20240409,100300,0,381,381,381,381,0
20240409,100200,0,381,381,381,381,0
20240409,100100,0,381,381,381,381,0
20240409,100000,0,381,381,381,381,0
20240409,095900,0,381,381,381,381,0
20240409,095800,0,381,381,381,381,0
20240409,095700,0,381,381,381,381,0
20240409,095600,0,381,381,381,381,0
20240409,095500,0,381,381,381,381,0
20240409,095400,0,381,381,381,381,0
20240409,095300,0,381,381,381,381,0
20240409,095200,0,381,381,381,381,0
20240409,095100,0,381,381,381,381,0
20240409,095000,0,381,381,381,381,0
20240409,094900,0,381,381,381,381,0
20240409,094800,0,381,381,381,381,0
20240409,094700,0,381,381,381,381,0
20240409,094600,0,381,381,381,381,0
20240409,094500,0,381,381,381,381,0
20240409,094400,0,381,381,381,381,0
20240409,094300,0,381,381,381,381,0
20240409,094200,0,381,381,381,381,0
20240409,094100,0,381,381,381,381,0
20240409,094000,0,381,381,381,381,0
20240409,093900,0,381,381,381,381,0
20240409,093800,0,381,381,381,381,0
20240409,093700,0,381,381,381,381,0
20240409,093600,0,381,381,381,381,0
20240409,093500,0,381,381,381,381,0
20240409,093400,0,381,381,381,381,0
20240409,093300,0,381,381,381,381,0
20240409,093200,0,381,381,381,381,0
20240409,093100,0,381,381,381,381,0
20240409,093000,0,381,381,381,381,0
20240409,092900,0,381,381,381,381,0
20240409,092800,0,381,381,381,381,0
20240409,092700,0,381,381,381,381,0
20240409,092600,0,381,381,381,381,0
20240409,092500,0,381,381,381,381,0
20240409,092400,0,381,381,381,381,0
20240409,092300,0,381,381,381,381,0
20240409,092200,0,381,381,381,381,0
20240409,092100,0,381,381,381,381,0
20240409,092000,0,381,381,381,381,0
20240409,091900,0,381,381,381,381,0
20240409,091800,0,381,381,381,381,0
20240409,091700,0,381,381,381,381,0
20240409,091600,0,381,381,381,381,0
20240409,091500,0,381,381,381,381,0
20240409,091400,0,381,381,381,381,0
20240409,091300,0,381,381,381,381,0
20240409,091200,0,381,381,381,381,0
20240409,091100,0,381,381,381,381,0
20240409,091000,0,381,381,381,381,0
20240409,090900,0,381,381,381,381,0
20240409,090800,0,381,381,381,381,0
20240409,090700,0,381,381,381,381,0
20240409,090600,0,381,381,381,381,0
20240409,090500,0,381,381,381,381,0
20240409,090400,0,381,381,381,381,0
20240409,090300,0,381,381,381,381,0
20240409,090200,0,381,381,381,381,0
20240409,090100,0,381,381,381,381,0
20240409,090000,0,381,381,381,381,0