KissMeData/318660/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,210700,38698,1799,1799,1799,1799,1
20240314,210600,38698,1799,1799,1799,1799,0
20240314,210500,38698,1799,1799,1799,1799,0
20240314,210400,38698,1799,1799,1799,1799,0
20240314,210300,38698,1799,1799,1799,1799,0
20240314,210200,38698,1799,1799,1799,1799,0
20240314,210100,38698,1799,1799,1799,1799,0
20240314,210000,38698,1799,1799,1799,1799,0
20240314,205900,38698,1799,1799,1799,1799,0
20240314,205800,38698,1799,1799,1799,1799,0
20240314,205700,38698,1799,1799,1799,1799,0
20240314,205600,38698,1799,1799,1799,1799,0
20240314,205500,38698,1799,1799,1799,1799,0
20240314,205400,38698,1799,1799,1799,1799,0
20240314,205300,38698,1799,1799,1799,1799,0
20240314,205200,38698,1799,1799,1799,1799,0
20240314,205100,38698,1799,1799,1799,1799,0
20240314,205000,38698,1799,1799,1799,1799,0
20240314,204900,38698,1799,1799,1799,1799,0
20240314,204800,38698,1799,1799,1799,1799,0
20240314,204700,38698,1799,1799,1799,1799,0
20240314,204600,38698,1799,1799,1799,1799,0
20240314,204500,38698,1799,1799,1799,1799,0
20240314,204400,38698,1799,1799,1799,1799,0
20240314,204300,38698,1799,1799,1799,1799,0
20240314,204200,38698,1799,1799,1799,1799,0
20240314,204100,38698,1799,1799,1799,1799,0
20240314,204000,38698,1799,1799,1799,1799,0
20240314,203900,38698,1799,1799,1799,1799,0
20240314,203800,38698,1799,1799,1799,1799,0
20240314,203700,38698,1799,1799,1799,1799,1
20240314,203600,38698,1799,1799,1799,1799,0
20240314,203500,38698,1799,1799,1799,1799,0
20240314,203400,38698,1799,1799,1799,1799,0
20240314,203300,38698,1799,1799,1799,1799,0
20240314,203200,38698,1799,1799,1799,1799,0
20240314,203100,38698,1799,1799,1799,1799,0
20240314,203000,38698,1799,1799,1799,1799,0
20240314,202900,38698,1799,1799,1799,1799,0
20240314,202800,38698,1799,1799,1799,1799,0
20240314,202700,38698,1799,1799,1799,1799,0
20240314,202600,38698,1799,1799,1799,1799,0
20240314,202500,38698,1799,1799,1799,1799,0
20240314,202400,38698,1799,1799,1799,1799,0
20240314,202300,38698,1799,1799,1799,1799,0
20240314,202200,38698,1799,1799,1799,1799,0
20240314,202100,38698,1799,1799,1799,1799,0
20240314,202000,38698,1799,1799,1799,1799,0
20240314,201900,38698,1799,1799,1799,1799,0
20240314,201800,38698,1799,1799,1799,1799,0
20240314,201700,38698,1799,1799,1799,1799,0
20240314,201600,38698,1799,1799,1799,1799,0
20240314,201500,38698,1799,1799,1799,1799,0
20240314,201400,38698,1799,1799,1799,1799,0
20240314,201300,38698,1799,1799,1799,1799,0
20240314,201200,38698,1799,1799,1799,1799,0
20240314,201100,38698,1799,1799,1799,1799,0
20240314,201000,38698,1799,1799,1799,1799,0
20240314,200900,38698,1799,1799,1799,1799,0
20240314,200800,38698,1799,1799,1799,1799,0
20240314,200700,38698,1799,1799,1799,1799,1
20240314,200600,38698,1799,1799,1799,1799,0
20240314,200500,38698,1799,1799,1799,1799,0
20240314,200400,38698,1799,1799,1799,1799,0
20240314,200300,38698,1799,1799,1799,1799,0
20240314,200200,38698,1799,1799,1799,1799,0
20240314,200100,38698,1799,1799,1799,1799,0
20240314,200000,38698,1799,1799,1799,1799,0
20240314,195900,38698,1799,1799,1799,1799,0
20240314,195800,38698,1799,1799,1799,1799,0
20240314,195700,38698,1799,1799,1799,1799,0
20240314,195600,38698,1799,1799,1799,1799,0
20240314,195500,38698,1799,1799,1799,1799,0
20240314,195400,38698,1799,1799,1799,1799,0
20240314,195300,38698,1799,1799,1799,1799,0
20240314,195200,38698,1799,1799,1799,1799,0
20240314,195100,38698,1799,1799,1799,1799,0
20240314,195000,38698,1799,1799,1799,1799,0
20240314,194900,38698,1799,1799,1799,1799,0
20240314,194800,38698,1799,1799,1799,1799,0
20240314,194700,38698,1799,1799,1799,1799,0
20240314,194600,38698,1799,1799,1799,1799,0
20240314,194500,38698,1799,1799,1799,1799,0
20240314,194400,38698,1799,1799,1799,1799,0
20240314,194300,38698,1799,1799,1799,1799,0
20240314,194200,38698,1799,1799,1799,1799,0
20240314,194100,38698,1799,1799,1799,1799,0
20240314,194000,38698,1799,1799,1799,1799,0
20240314,193900,38698,1799,1799,1799,1799,0
20240314,193800,38698,1799,1799,1799,1799,0
20240314,193700,38698,1799,1799,1799,1799,1
20240314,193600,38698,1799,1799,1799,1799,0
20240314,193500,38698,1799,1799,1799,1799,0
20240314,193400,38698,1799,1799,1799,1799,0
20240314,193300,38698,1799,1799,1799,1799,0
20240314,193200,38698,1799,1799,1799,1799,0
20240314,193100,38698,1799,1799,1799,1799,0
20240314,193000,38698,1799,1799,1799,1799,0
20240314,192900,38698,1799,1799,1799,1799,0
20240314,192800,38698,1799,1799,1799,1799,0
20240314,192700,38698,1799,1799,1799,1799,0
20240314,192600,38698,1799,1799,1799,1799,0
20240314,192500,38698,1799,1799,1799,1799,0
20240314,192400,38698,1799,1799,1799,1799,0
20240314,192300,38698,1799,1799,1799,1799,0
20240314,192200,38698,1799,1799,1799,1799,0
20240314,192100,38698,1799,1799,1799,1799,0
20240314,192000,38698,1799,1799,1799,1799,0
20240314,191900,38698,1799,1799,1799,1799,0
20240314,191800,38698,1799,1799,1799,1799,0
20240314,191700,38698,1799,1799,1799,1799,0
20240314,191600,38698,1799,1799,1799,1799,0
20240314,191500,38698,1799,1799,1799,1799,0
20240314,191400,38698,1799,1799,1799,1799,0
20240314,191300,38698,1799,1799,1799,1799,0
20240314,191200,38698,1799,1799,1799,1799,0
20240314,191100,38698,1799,1799,1799,1799,0
20240314,191000,38698,1799,1799,1799,1799,0
20240314,190900,38698,1799,1799,1799,1799,0
20240314,190800,38698,1799,1799,1799,1799,0
20240314,190700,38698,1799,1799,1799,1799,1
20240314,190600,38698,1799,1799,1799,1799,0
20240314,190500,38698,1799,1799,1799,1799,0
20240314,190400,38698,1799,1799,1799,1799,0
20240314,190300,38698,1799,1799,1799,1799,0
20240314,190200,38698,1799,1799,1799,1799,0
20240314,190100,38698,1799,1799,1799,1799,0
20240314,190000,38698,1799,1799,1799,1799,0
20240314,185900,38698,1799,1799,1799,1799,0
20240314,185800,38698,1799,1799,1799,1799,0
20240314,185700,38698,1799,1799,1799,1799,0
20240314,185600,38698,1799,1799,1799,1799,0
20240314,185500,38698,1799,1799,1799,1799,0
20240314,185400,38698,1799,1799,1799,1799,0
20240314,185300,38698,1799,1799,1799,1799,0
20240314,185200,38698,1799,1799,1799,1799,0
20240314,185100,38698,1799,1799,1799,1799,0
20240314,185000,38698,1799,1799,1799,1799,0
20240314,184900,38698,1799,1799,1799,1799,0
20240314,184800,38698,1799,1799,1799,1799,0
20240314,184700,38698,1799,1799,1799,1799,0
20240314,184600,38698,1799,1799,1799,1799,0
20240314,184500,38698,1799,1799,1799,1799,0
20240314,184400,38698,1799,1799,1799,1799,0
20240314,184300,38698,1799,1799,1799,1799,0
20240314,184200,38698,1799,1799,1799,1799,0
20240314,184100,38698,1799,1799,1799,1799,0
20240314,184000,38698,1799,1799,1799,1799,0
20240314,183900,38698,1799,1799,1799,1799,0
20240314,183800,38698,1799,1799,1799,1799,0
20240314,183700,38698,1799,1799,1799,1799,1
20240314,183600,38698,1799,1799,1799,1799,0
20240314,183500,38698,1799,1799,1799,1799,0
20240314,183400,38698,1799,1799,1799,1799,0
20240314,183300,38698,1799,1799,1799,1799,0
20240314,183200,38698,1799,1799,1799,1799,0
20240314,183100,38698,1799,1799,1799,1799,0
20240314,183000,38698,1799,1799,1799,1799,0
20240314,182900,38698,1799,1799,1799,1799,0
20240314,182800,38698,1799,1799,1799,1799,0
20240314,182700,38698,1799,1799,1799,1799,0
20240314,182600,38698,1799,1799,1799,1799,0
20240314,182500,38698,1799,1799,1799,1799,0
20240314,182400,38698,1799,1799,1799,1799,0
20240314,182300,38698,1799,1799,1799,1799,0
20240314,182200,38698,1799,1799,1799,1799,0
20240314,182100,38698,1799,1799,1799,1799,0
20240314,182000,38698,1799,1799,1799,1799,0
20240314,181900,38698,1799,1799,1799,1799,0
20240314,181800,38698,1799,1799,1799,1799,0
20240314,181700,38698,1799,1799,1799,1799,0
20240314,181600,38698,1799,1799,1799,1799,0
20240314,181500,38698,1799,1799,1799,1799,0
20240314,181400,38698,1799,1799,1799,1799,0
20240314,181300,38698,1799,1799,1799,1799,0
20240314,181200,38698,1799,1799,1799,1799,0
20240314,181100,38698,1799,1799,1799,1799,0
20240314,181000,38698,1799,1799,1799,1799,0
20240314,180900,38698,1799,1799,1799,1799,0
20240314,180800,38698,1799,1799,1799,1799,0
20240314,180700,38698,1799,1799,1799,1799,1
20240314,180600,38698,1799,1799,1799,1799,0
20240314,180500,38698,1799,1799,1799,1799,0
20240314,180400,38698,1799,1799,1799,1799,0
20240314,180300,38698,1799,1799,1799,1799,0
20240314,180200,38698,1799,1799,1799,1799,0
20240314,180100,38698,1799,1799,1799,1799,0
20240314,180000,38698,1799,1799,1799,1799,0
20240314,175900,38698,1799,1799,1799,1799,0
20240314,175800,38698,1799,1799,1799,1799,0
20240314,175700,38698,1799,1799,1799,1799,0
20240314,175600,38698,1799,1799,1799,1799,0
20240314,175500,38698,1799,1799,1799,1799,0
20240314,175400,38698,1799,1799,1799,1799,0
20240314,175300,38698,1799,1799,1799,1799,0
20240314,175200,38698,1799,1799,1799,1799,0
20240314,175100,38698,1799,1799,1799,1799,0
20240314,175000,38698,1799,1799,1799,1799,0
20240314,174900,38698,1799,1799,1799,1799,0
20240314,174800,38698,1799,1799,1799,1799,0
20240314,174700,38698,1799,1799,1799,1799,0
20240314,174600,38698,1799,1799,1799,1799,0
20240314,174500,38698,1799,1799,1799,1799,0
20240314,174400,38698,1799,1799,1799,1799,0
20240314,174300,38698,1799,1799,1799,1799,0
20240314,174200,38698,1799,1799,1799,1799,0
20240314,174100,38698,1799,1799,1799,1799,0
20240314,174000,38698,1799,1799,1799,1799,0
20240314,173900,38698,1799,1799,1799,1799,0
20240314,173800,38698,1799,1799,1799,1799,0
20240314,173700,38698,1799,1799,1799,1799,1
20240314,173600,38698,1799,1799,1799,1799,0
20240314,173500,38698,1799,1799,1799,1799,0
20240314,173400,38698,1799,1799,1799,1799,0
20240314,173300,38698,1799,1799,1799,1799,0
20240314,173200,38698,1799,1799,1799,1799,0
20240314,173100,38698,1799,1799,1799,1799,0
20240314,173000,38698,1799,1799,1799,1799,0
20240314,172900,38698,1799,1799,1799,1799,0
20240314,172800,38698,1799,1799,1799,1799,0
20240314,172700,38698,1799,1799,1799,1799,0
20240314,172600,38698,1799,1799,1799,1799,0
20240314,172500,38698,1799,1799,1799,1799,0
20240314,172400,38698,1799,1799,1799,1799,0
20240314,172300,38698,1799,1799,1799,1799,0
20240314,172200,38698,1799,1799,1799,1799,0
20240314,172100,38698,1799,1799,1799,1799,0
20240314,172000,38698,1799,1799,1799,1799,0
20240314,171900,38698,1799,1799,1799,1799,0
20240314,171800,38698,1799,1799,1799,1799,0
20240314,171700,38698,1799,1799,1799,1799,0
20240314,171600,38698,1799,1799,1799,1799,0
20240314,171500,38698,1799,1799,1799,1799,0
20240314,171400,38698,1799,1799,1799,1799,0
20240314,171300,38698,1799,1799,1799,1799,0
20240314,171200,38698,1799,1799,1799,1799,0
20240314,171100,38698,1799,1799,1799,1799,0
20240314,171000,38698,1799,1799,1799,1799,0
20240314,170900,38698,1799,1799,1799,1799,0
20240314,170800,38698,1799,1799,1799,1799,0
20240314,170700,38698,1799,1799,1799,1799,1
20240314,170600,38698,1799,1799,1799,1799,0
20240314,170500,38698,1799,1799,1799,1799,0
20240314,170400,38698,1799,1799,1799,1799,0
20240314,170300,38698,1799,1799,1799,1799,0
20240314,170200,38698,1799,1799,1799,1799,0
20240314,170100,38698,1799,1799,1799,1799,0
20240314,170000,38698,1799,1799,1799,1799,0
20240314,165900,38698,1799,1799,1799,1799,0
20240314,165800,38698,1799,1799,1799,1799,0
20240314,165700,38698,1799,1799,1799,1799,0
20240314,165600,38698,1799,1799,1799,1799,0
20240314,165500,38698,1799,1799,1799,1799,0
20240314,165400,38698,1799,1799,1799,1799,0
20240314,165300,38698,1799,1799,1799,1799,0
20240314,165200,38698,1799,1799,1799,1799,0
20240314,165100,38698,1799,1799,1799,1799,0
20240314,165000,38698,1799,1799,1799,1799,0
20240314,164900,38698,1799,1799,1799,1799,0
20240314,164800,38698,1799,1799,1799,1799,0
20240314,164700,38698,1799,1799,1799,1799,0
20240314,164600,38698,1799,1799,1799,1799,0
20240314,164500,38698,1799,1799,1799,1799,0
20240314,164400,38698,1799,1799,1799,1799,0
20240314,164300,38698,1799,1799,1799,1799,0
20240314,164200,38698,1799,1799,1799,1799,0
20240314,164100,38698,1799,1799,1799,1799,0
20240314,164000,38698,1799,1799,1799,1799,0
20240314,163900,38698,1799,1799,1799,1799,0
20240314,163800,38698,1799,1799,1799,1799,0
20240314,163700,38698,1799,1799,1799,1799,1
20240314,163600,38698,1799,1799,1799,1799,0
20240314,163500,38698,1799,1799,1799,1799,0
20240314,163400,38698,1799,1799,1799,1799,0
20240314,163300,38698,1799,1799,1799,1799,0
20240314,163200,38698,1799,1799,1799,1799,0
20240314,163100,38698,1799,1799,1799,1799,0
20240314,163000,38698,1799,1799,1799,1799,0
20240314,162900,38698,1799,1799,1799,1799,0
20240314,162800,38698,1799,1799,1799,1799,0
20240314,162700,38698,1799,1799,1799,1799,0
20240314,162600,38698,1799,1799,1799,1799,0
20240314,162500,38698,1799,1799,1799,1799,0
20240314,162400,38698,1799,1799,1799,1799,0
20240314,162300,38698,1799,1799,1799,1799,0
20240314,162200,38698,1799,1799,1799,1799,0
20240314,162100,38698,1799,1799,1799,1799,0
20240314,162000,38698,1799,1799,1799,1799,0
20240314,161900,38698,1799,1799,1799,1799,0
20240314,161800,38698,1799,1799,1799,1799,0
20240314,161700,38698,1799,1799,1799,1799,0
20240314,161600,38698,1799,1799,1799,1799,0
20240314,161500,38698,1799,1799,1799,1799,0
20240314,161400,38698,1799,1799,1799,1799,0
20240314,161300,38698,1799,1799,1799,1799,0
20240314,161200,38698,1799,1799,1799,1799,0
20240314,161100,38698,1799,1799,1799,1799,0
20240314,161000,38698,1799,1799,1799,1799,0
20240314,160900,38698,1799,1799,1799,1799,0
20240314,160800,38698,1799,1799,1799,1799,0
20240314,160700,38698,1799,1799,1799,1799,1
20240314,160600,38698,1799,1799,1799,1799,0
20240314,160500,38698,1799,1799,1799,1799,0
20240314,160400,38698,1799,1799,1799,1799,0
20240314,160300,38698,1799,1799,1799,1799,0
20240314,160200,38698,1799,1799,1799,1799,0
20240314,160100,38698,1799,1799,1799,1799,0
20240314,160000,38698,1799,1799,1799,1799,0
20240314,155900,38698,1799,1799,1799,1799,0
20240314,155800,38698,1799,1799,1799,1799,0
20240314,155700,38698,1799,1799,1799,1799,0
20240314,155600,38698,1799,1799,1799,1799,0
20240314,155500,38698,1799,1799,1799,1799,0
20240314,155400,38698,1799,1799,1799,1799,0
20240314,155300,38698,1799,1799,1799,1799,0
20240314,155200,38698,1799,1799,1799,1799,0
20240314,155100,38698,1799,1799,1799,1799,0
20240314,155000,38698,1799,1799,1799,1799,0
20240314,154900,38698,1799,1799,1799,1799,0
20240314,154800,38698,1799,1799,1799,1799,0
20240314,154700,38698,1799,1799,1799,1799,0
20240314,154600,38698,1799,1799,1799,1799,0
20240314,154500,38698,1799,1799,1799,1799,0
20240314,154400,38698,1799,1799,1799,1799,0
20240314,154300,38698,1799,1799,1799,1799,0
20240314,154200,38698,1799,1799,1799,1799,0
20240314,154100,38698,1799,1799,1799,1799,0
20240314,154000,38698,1799,1799,1799,1799,0
20240314,153900,38698,1799,1799,1799,1799,0
20240314,153800,38698,1799,1799,1799,1799,0
20240314,153700,38698,1799,1799,1799,1799,1
20240314,153600,38698,1799,1799,1799,1799,0
20240314,153500,38698,1799,1799,1799,1799,0
20240314,153400,38698,1799,1799,1799,1799,0
20240314,153300,38698,1799,1799,1799,1799,0
20240314,153200,38698,1799,1799,1799,1799,0
20240314,153100,38698,1799,1799,1799,1799,0
20240314,153000,38698,1799,1799,1799,1799,0
20240314,152900,38698,1799,1799,1799,1799,0
20240314,152800,38698,1799,1799,1799,1799,0
20240314,152700,38698,1799,1799,1799,1799,0
20240314,152600,38698,1799,1799,1799,1799,0
20240314,152500,38698,1799,1799,1799,1799,0
20240314,152400,38698,1799,1799,1799,1799,0
20240314,152300,38698,1799,1799,1799,1799,0
20240314,152200,38698,1799,1799,1799,1799,0
20240314,152100,38698,1799,1799,1799,1799,0
20240314,152000,38698,1799,1799,1799,1799,0
20240314,151900,38698,1799,1799,1799,1799,0
20240314,151800,38698,1799,1799,1799,1799,0
20240314,151700,38698,1799,1799,1799,1799,0
20240314,151600,38698,1799,1799,1799,1799,0
20240314,151500,38698,1799,1799,1799,1799,0
20240314,151400,38698,1799,1799,1799,1799,0
20240314,151300,38698,1799,1799,1799,1799,0
20240314,151200,38698,1799,1799,1799,1799,0
20240314,151100,38698,1799,1799,1799,1799,0
20240314,151000,38698,1799,1799,1799,1799,0
20240314,150900,38698,1799,1799,1799,1799,0
20240314,150800,38698,1799,1799,1799,1799,0
20240314,150700,38698,1799,1799,1799,1799,0
20240314,150600,38698,1799,1799,1799,1799,0
20240314,150500,38698,1799,1799,1799,1799,0
20240314,150400,38698,1799,1799,1799,1799,0
20240314,150300,38698,1799,1799,1799,1799,0
20240314,150200,38698,1799,1799,1799,1799,0
20240314,150100,38698,1799,1799,1799,1799,0
20240314,150000,38698,1799,1799,1799,1799,0
20240314,145900,38698,1799,1799,1799,1799,0
20240314,145800,38698,1799,1799,1799,1799,0
20240314,145700,38698,1799,1799,1799,1799,0
20240314,145600,38698,1799,1799,1799,1799,0
20240314,145500,38698,1799,1799,1799,1799,0
20240314,145400,38698,1799,1799,1799,1799,0
20240314,145300,38698,1799,1799,1799,1799,0
20240314,145200,38698,1799,1799,1799,1799,0
20240314,145100,38698,1799,1799,1799,1799,0
20240314,145000,38698,1799,1799,1799,1799,0
20240314,144900,38698,1799,1799,1799,1799,0
20240314,144800,38698,1799,1799,1799,1799,0
20240314,144700,38698,1799,1799,1799,1799,0
20240314,144600,38698,1799,1799,1799,1799,0
20240314,144500,38698,1799,1799,1799,1799,0
20240314,144400,38698,1799,1799,1799,1799,0
20240314,144300,38698,1799,1799,1799,1799,0
20240314,144200,38698,1799,1799,1799,1799,0
20240314,144100,38698,1799,1799,1799,1799,0
20240314,144000,38698,1799,1799,1799,1799,0
20240314,143900,38698,1799,1799,1799,1799,0
20240314,143800,38698,1799,1799,1799,1799,0
20240314,143700,38698,1799,1799,1799,1799,0
20240314,143600,38698,1799,1799,1799,1799,0
20240314,143500,38698,1799,1799,1799,1799,0
20240314,143400,38698,1799,1799,1799,1799,0
20240314,143300,38698,1799,1799,1799,1799,0
20240314,143200,38698,1799,1799,1799,1799,0
20240314,143100,38698,1799,1799,1799,1799,0
20240314,143000,38698,1799,1799,1799,1799,0
20240314,142900,38698,1799,1799,1799,1799,0
20240314,142800,38698,1799,1799,1799,1799,0
20240314,142700,38698,1799,1799,1799,1799,0
20240314,142600,38698,1799,1799,1799,1799,0
20240314,142500,38698,1799,1799,1799,1799,0
20240314,142400,38698,1799,1799,1799,1799,0
20240314,142300,38698,1799,1799,1799,1799,0
20240314,142200,38698,1799,1799,1799,1799,0
20240314,142100,38698,1799,1799,1799,1799,1
20240314,142000,36899,1700,1700,1700,1700,0
20240314,141900,36899,1700,1700,1700,1700,0
20240314,141800,36899,1700,1700,1700,1700,0
20240314,141700,36899,1700,1700,1700,1700,0
20240314,141600,36899,1700,1700,1700,1700,0
20240314,141500,36899,1700,1700,1700,1700,0
20240314,141400,36899,1700,1700,1700,1700,0
20240314,141300,36899,1700,1700,1700,1700,0
20240314,141200,36899,1700,1700,1700,1700,0
20240314,141100,36899,1700,1700,1700,1700,0
20240314,141000,36899,1700,1700,1700,1700,0
20240314,140900,36899,1700,1700,1700,1700,0
20240314,140800,36899,1700,1700,1700,1700,0
20240314,140700,36899,1700,1700,1700,1700,0
20240314,140600,36899,1700,1700,1700,1700,0
20240314,140500,36899,1700,1700,1700,1700,0
20240314,140400,36899,1700,1700,1700,1700,0
20240314,140300,36899,1700,1700,1700,1700,0
20240314,140200,36899,1700,1700,1700,1700,0
20240314,140100,36899,1700,1700,1700,1700,0
20240314,140000,36899,1700,1700,1700,1700,0
20240314,135900,36899,1700,1700,1700,1700,0
20240314,135800,36899,1700,1700,1700,1700,0
20240314,135700,36899,1700,1700,1700,1700,0
20240314,135600,36899,1700,1700,1700,1700,0
20240314,135500,36899,1700,1700,1700,1700,0
20240314,135400,36899,1700,1700,1700,1700,0
20240314,135300,36899,1700,1700,1700,1700,0
20240314,135200,36899,1700,1700,1700,1700,0
20240314,135100,36899,1700,1700,1700,1700,0
20240314,135000,36899,1700,1700,1700,1700,0
20240314,134900,36899,1700,1700,1700,1700,0
20240314,134800,36899,1700,1700,1700,1700,0
20240314,134700,36899,1700,1700,1700,1700,0
20240314,134600,36899,1700,1700,1700,1700,0
20240314,134500,36899,1700,1700,1700,1700,0
20240314,134400,36899,1700,1700,1700,1700,0
20240314,134300,36899,1700,1700,1700,1700,0
20240314,134200,36899,1700,1700,1700,1700,0
20240314,134100,36899,1700,1700,1700,1700,0
20240314,134000,36899,1700,1700,1700,1700,0
20240314,133900,36899,1700,1700,1700,1700,0
20240314,133800,36899,1700,1700,1700,1700,0
20240314,133700,36899,1700,1700,1700,1700,0
20240314,133600,36899,1700,1700,1700,1700,0
20240314,133500,36899,1700,1700,1700,1700,0
20240314,133400,36899,1700,1700,1700,1700,0
20240314,133300,36899,1700,1700,1700,1700,0
20240314,133200,36899,1700,1700,1700,1700,0
20240314,133100,36899,1700,1700,1700,1700,0
20240314,133000,36899,1700,1700,1700,1700,0
20240314,132900,36899,1700,1700,1700,1700,0
20240314,132800,36899,1700,1700,1700,1700,0
20240314,132700,36899,1700,1700,1700,1700,0
20240314,132600,36899,1700,1700,1700,1700,0
20240314,132500,36899,1700,1700,1700,1700,0
20240314,132400,36899,1700,1700,1700,1700,0
20240314,132300,36899,1700,1700,1700,1700,0
20240314,132200,36899,1700,1700,1700,1700,0
20240314,132100,36899,1700,1700,1700,1700,0
20240314,132000,36899,1700,1700,1700,1700,0
20240314,131900,36899,1700,1700,1700,1700,0
20240314,131800,36899,1700,1700,1700,1700,0
20240314,131700,36899,1700,1700,1700,1700,0
20240314,131600,36899,1700,1700,1700,1700,0
20240314,131500,36899,1700,1700,1700,1700,0
20240314,131400,36899,1700,1700,1700,1700,0
20240314,131300,36899,1700,1700,1700,1700,0
20240314,131200,36899,1700,1700,1700,1700,0
20240314,131100,36899,1700,1700,1700,1700,0
20240314,131000,36899,1700,1700,1700,1700,0
20240314,130900,36899,1700,1700,1700,1700,0
20240314,130800,36899,1700,1700,1700,1700,0
20240314,130700,36899,1700,1700,1700,1700,0
20240314,130600,36899,1700,1700,1700,1700,0
20240314,130500,36899,1700,1700,1700,1700,0
20240314,130400,36899,1700,1700,1700,1700,0
20240314,130300,36899,1700,1700,1700,1700,0
20240314,130200,36899,1700,1700,1700,1700,0
20240314,130100,36899,1700,1700,1700,1700,0
20240314,130000,36899,1700,1700,1700,1700,0
20240314,125900,36899,1700,1700,1700,1700,0
20240314,125800,36899,1700,1700,1700,1700,0
20240314,125700,36899,1700,1700,1700,1700,0
20240314,125600,36899,1700,1700,1700,1700,0
20240314,125500,36899,1700,1700,1700,1700,0
20240314,125400,36899,1700,1700,1700,1700,0
20240314,125300,36899,1700,1700,1700,1700,0
20240314,125200,36899,1700,1700,1700,1700,0
20240314,125100,36899,1700,1700,1700,1700,0
20240314,125000,36899,1700,1700,1700,1700,0
20240314,124900,36899,1700,1700,1700,1700,0
20240314,124800,36899,1700,1700,1700,1700,0
20240314,124700,36899,1700,1700,1700,1700,0
20240314,124600,36899,1700,1700,1700,1700,0
20240314,124500,36899,1700,1700,1700,1700,0
20240314,124400,36899,1700,1700,1700,1700,0
20240314,124300,36899,1700,1700,1700,1700,0
20240314,124200,36899,1700,1700,1700,1700,0
20240314,124100,36899,1700,1700,1700,1700,0
20240314,124000,36899,1700,1700,1700,1700,0
20240314,123900,36899,1700,1700,1700,1700,0
20240314,123800,36899,1700,1700,1700,1700,0
20240314,123700,36899,1700,1700,1700,1700,0
20240314,123600,36899,1700,1700,1700,1700,0
20240314,123500,36899,1700,1700,1700,1700,0
20240314,123400,36899,1700,1700,1700,1700,0
20240314,123300,36899,1700,1700,1700,1700,0
20240314,123200,36899,1700,1700,1700,1700,0
20240314,123100,36899,1700,1700,1700,1700,0
20240314,123000,36899,1700,1700,1700,1700,0
20240314,122900,36899,1700,1700,1700,1700,0
20240314,122800,36899,1700,1700,1700,1700,0
20240314,122700,36899,1700,1700,1700,1700,0
20240314,122600,36899,1700,1700,1700,1700,0
20240314,122500,36899,1700,1700,1700,1700,0
20240314,122400,36899,1700,1700,1700,1700,0
20240314,122300,36899,1700,1700,1700,1700,0
20240314,122200,36899,1700,1700,1700,1700,0
20240314,122100,36899,1700,1700,1700,1700,0
20240314,122000,36899,1700,1700,1700,1700,0
20240314,121900,36899,1700,1700,1700,1700,0
20240314,121800,36899,1700,1700,1700,1700,0
20240314,121700,36899,1700,1700,1700,1700,0
20240314,121600,36899,1700,1700,1700,1700,0
20240314,121500,36899,1700,1700,1700,1700,0
20240314,121400,36899,1700,1700,1700,1700,0
20240314,121300,36899,1700,1700,1700,1700,0
20240314,121200,36899,1700,1700,1700,1700,0
20240314,121100,36899,1700,1700,1700,1700,0
20240314,121000,36899,1700,1700,1700,1700,0
20240314,120900,36899,1700,1700,1700,1700,0
20240314,120800,36899,1700,1700,1700,1700,0
20240314,120700,36899,1700,1700,1700,1700,0
20240314,120600,36899,1700,1700,1700,1700,0
20240314,120500,36899,1700,1700,1700,1700,0
20240314,120400,36899,1700,1700,1700,1700,0
20240314,120300,36899,1700,1700,1700,1700,0
20240314,120200,36899,1700,1700,1700,1700,0
20240314,120100,36899,1700,1700,1700,1700,0
20240314,120000,36899,1700,1700,1700,1700,0
20240314,115900,36899,1700,1700,1700,1700,0
20240314,115800,36899,1700,1700,1700,1700,0
20240314,115700,36899,1700,1700,1700,1700,0
20240314,115600,36899,1700,1700,1700,1700,0
20240314,115500,36899,1700,1700,1700,1700,0
20240314,115400,36899,1700,1700,1700,1700,0
20240314,115300,36899,1700,1700,1700,1700,0
20240314,115200,36899,1700,1700,1700,1700,0
20240314,115100,36899,1700,1700,1700,1700,0
20240314,115000,36899,1700,1700,1700,1700,0
20240314,114900,36899,1700,1700,1700,1700,0
20240314,114800,36899,1700,1700,1700,1700,0
20240314,114700,36899,1700,1700,1700,1700,0
20240314,114600,36899,1700,1700,1700,1700,0
20240314,114500,36899,1700,1700,1700,1700,0
20240314,114400,36899,1700,1700,1700,1700,0
20240314,114300,36899,1700,1700,1700,1700,0
20240314,114200,36899,1700,1700,1700,1700,0
20240314,114100,36899,1700,1700,1700,1700,0
20240314,114000,36899,1700,1700,1700,1700,0
20240314,113900,36899,1700,1700,1700,1700,0
20240314,113800,36899,1700,1700,1700,1700,0
20240314,113700,36899,1700,1700,1700,1700,0
20240314,113600,36899,1700,1700,1700,1700,0
20240314,113500,36899,1700,1700,1700,1700,0
20240314,113400,36899,1700,1700,1700,1700,0
20240314,113300,36899,1700,1700,1700,1700,0
20240314,113200,36899,1700,1700,1700,1700,0
20240314,113100,36899,1700,1700,1700,1700,0
20240314,113000,36899,1700,1700,1700,1700,0
20240314,112900,36899,1700,1700,1700,1700,0
20240314,112800,36899,1700,1700,1700,1700,0
20240314,112700,36899,1700,1700,1700,1700,0
20240314,112600,36899,1700,1700,1700,1700,0
20240314,112500,36899,1700,1700,1700,1700,0
20240314,112400,36899,1700,1700,1700,1700,0
20240314,112300,36899,1700,1700,1700,1700,0
20240314,112200,36899,1700,1700,1700,1700,0
20240314,112100,36899,1700,1700,1700,1700,0
20240314,112000,36899,1700,1700,1700,1700,0
20240314,111900,36899,1700,1700,1700,1700,0
20240314,111800,36899,1700,1700,1700,1700,0
20240314,111700,36899,1700,1700,1700,1700,0
20240314,111600,36899,1700,1700,1700,1700,0
20240314,111500,36899,1700,1700,1700,1700,0
20240314,111400,36899,1700,1700,1700,1700,0
20240314,111300,36899,1700,1700,1700,1700,0
20240314,111200,36899,1700,1700,1700,1700,0
20240314,111100,36899,1700,1700,1700,1700,0
20240314,111000,36899,1700,1700,1700,1700,0
20240314,110900,36899,1700,1700,1700,1700,0
20240314,110800,36899,1700,1700,1700,1700,0
20240314,110700,36899,1700,1700,1700,1700,0
20240314,110600,36899,1700,1700,1700,1700,0
20240314,110500,36899,1700,1700,1700,1700,0
20240314,110400,36899,1700,1700,1700,1700,0
20240314,110300,36899,1700,1700,1700,1700,0
20240314,110200,36899,1700,1700,1700,1700,0
20240314,110100,36899,1700,1700,1700,1700,0
20240314,110000,36899,1700,1700,1700,1700,0
20240314,105900,36899,1700,1700,1700,1700,0
20240314,105800,36899,1700,1700,1700,1700,0
20240314,105700,36899,1700,1700,1700,1700,0
20240314,105600,36899,1700,1700,1700,1700,0
20240314,105500,36899,1700,1700,1700,1700,0
20240314,105400,36899,1700,1700,1700,1700,0
20240314,105300,36899,1700,1700,1700,1700,0
20240314,105200,36899,1700,1700,1700,1700,0
20240314,105100,36899,1700,1700,1700,1700,0
20240314,105000,36899,1700,1700,1700,1700,0
20240314,104900,36899,1700,1700,1700,1700,0
20240314,104800,36899,1700,1700,1700,1700,0
20240314,104700,36899,1700,1700,1700,1700,0
20240314,104600,36899,1700,1700,1700,1700,0
20240314,104500,36899,1700,1700,1700,1700,0
20240314,104400,36899,1700,1700,1700,1700,0
20240314,104300,36899,1700,1700,1700,1700,0
20240314,104200,36899,1700,1700,1700,1700,0
20240314,104100,36899,1700,1700,1700,1700,0
20240314,104000,36899,1700,1700,1700,1700,0
20240314,103900,36899,1700,1700,1700,1700,0
20240314,103800,36899,1700,1700,1700,1700,0
20240314,103700,36899,1700,1700,1700,1700,0
20240314,103600,36899,1700,1700,1700,1700,0
20240314,103500,36899,1700,1700,1700,1700,0
20240314,103400,36899,1700,1700,1700,1700,0
20240314,103300,36899,1700,1700,1700,1700,0
20240314,103200,36899,1700,1700,1700,1700,0
20240314,103100,36899,1700,1700,1700,1700,0
20240314,103000,36899,1700,1700,1700,1700,0
20240314,102900,36899,1700,1700,1700,1700,0
20240314,102800,36899,1700,1700,1700,1700,0
20240314,102700,36899,1700,1700,1700,1700,0
20240314,102600,36899,1700,1700,1700,1700,0
20240314,102500,36899,1700,1700,1700,1700,0
20240314,102400,36899,1700,1700,1700,1700,0
20240314,102300,36899,1700,1700,1700,1700,0
20240314,102200,36899,1700,1700,1700,1700,0
20240314,102100,36899,1700,1700,1700,1700,0
20240314,102000,36899,1700,1700,1700,1700,0
20240314,101900,36899,1700,1700,1700,1700,0
20240314,101800,36899,1700,1700,1700,1700,0
20240314,101700,36899,1700,1700,1700,1700,0
20240314,101600,36899,1700,1700,1700,1700,0
20240314,101500,36899,1700,1700,1700,1700,10
20240314,101400,19899,1899,1899,1899,1899,0
20240314,101300,19899,1899,1899,1899,1899,0
20240314,101200,19899,1899,1899,1899,1899,0
20240314,101100,19899,1899,1899,1899,1899,0
20240314,101000,19899,1899,1899,1899,1899,0
20240314,100900,19899,1899,1899,1899,1899,0
20240314,100800,19899,1899,1899,1899,1899,0
20240314,100700,19899,1899,1899,1899,1899,0
20240314,100600,19899,1899,1899,1899,1899,0
20240314,100500,19899,1899,1899,1899,1899,0
20240314,100400,19899,1899,1899,1899,1899,0
20240314,100300,19899,1899,1899,1899,1899,0
20240314,100200,19899,1899,1899,1899,1899,0
20240314,100100,19899,1899,1899,1899,1899,0
20240314,100000,19899,1899,1899,1899,1899,0
20240314,095900,19899,1899,1899,1899,1899,0
20240314,095800,19899,1899,1899,1899,1899,0
20240314,095700,19899,1899,1899,1899,1899,0
20240314,095600,19899,1899,1899,1899,1899,0
20240314,095500,19899,1899,1899,1899,1899,0
20240314,095400,19899,1899,1899,1899,1899,0
20240314,095300,19899,1899,1899,1899,1899,0
20240314,095200,19899,1899,1899,1899,1899,0
20240314,095100,19899,1899,1899,1899,1899,0
20240314,095000,19899,1899,1899,1899,1899,0
20240314,094900,19899,1899,1899,1899,1899,0
20240314,094800,19899,1899,1899,1899,1899,0
20240314,094700,19899,1899,1899,1899,1899,0
20240314,094600,19899,1899,1899,1899,1899,0
20240314,094500,19899,1899,1899,1899,1899,0
20240314,094400,19899,1899,1899,1899,1899,0
20240314,094300,19899,1899,1899,1899,1899,0
20240314,094200,19899,1899,1899,1899,1899,0
20240314,094100,19899,1899,1899,1899,1899,0
20240314,094000,19899,1899,1899,1899,1899,0
20240314,093900,19899,1899,1899,1899,1899,0
20240314,093800,19899,1899,1899,1899,1899,0
20240314,093700,19899,1899,1899,1899,1899,0
20240314,093600,19899,1899,1899,1899,1899,0
20240314,093500,19899,1899,1899,1899,1899,0
20240314,093400,19899,1899,1899,1899,1899,0
20240314,093300,19899,1899,1899,1899,1899,0
20240314,093200,19899,1899,1899,1899,1899,0
20240314,093100,19899,1899,1899,1899,1899,0
20240314,093000,19899,1899,1899,1899,1899,0
20240314,092900,19899,1899,1899,1899,1899,0
20240314,092800,19899,1899,1899,1899,1899,0
20240314,092700,19899,1899,1899,1899,1899,0
20240314,092600,19899,1899,1899,1899,1899,0
20240314,092500,19899,1899,1899,1899,1899,0
20240314,092400,19899,1899,1899,1899,1899,0
20240314,092300,19899,1899,1899,1899,1899,0
20240314,092200,19899,1899,1899,1899,1899,0
20240314,092100,19899,1899,1899,1899,1899,0
20240314,092000,19899,1899,1899,1899,1899,0
20240314,091900,19899,1899,1899,1899,1899,0
20240314,091800,19899,1899,1899,1899,1899,0
20240314,091700,19899,1899,1899,1899,1899,0
20240314,091600,19899,1899,1899,1899,1899,0
20240314,091500,19899,1899,1899,1899,1899,0
20240314,091400,19899,1899,1899,1899,1899,0
20240314,091300,19899,1899,1899,1899,1899,0
20240314,091200,19899,1899,1899,1899,1899,0
20240314,091100,19899,1899,1899,1899,1899,0
20240314,091000,19899,1899,1899,1899,1899,0
20240314,090900,19899,1899,1899,1899,1899,0
20240314,090800,19899,1899,1899,1899,1899,0
20240314,090700,19899,1899,1899,1899,1899,0
20240314,090600,19899,1899,1899,1899,1899,0
20240314,090500,19899,1899,1899,1899,1899,0
20240314,090400,19899,1899,1899,1899,1899,0
20240314,090300,19899,1899,1899,1899,1899,0
20240314,090200,19899,1899,1899,1899,1899,0
20240314,090100,19899,1899,1899,1899,1899,0
20240314,090000,19899,1899,1800,1899,1800,11