KissMeData/318660/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,205300,75598,1800,1800,1800,1800,1
20240315,205200,75598,1800,1800,1800,1800,0
20240315,205100,75598,1800,1800,1800,1800,0
20240315,205000,75598,1800,1800,1800,1800,0
20240315,204900,75598,1800,1800,1800,1800,0
20240315,204800,75598,1800,1800,1800,1800,0
20240315,204700,75598,1800,1800,1800,1800,0
20240315,204600,75598,1800,1800,1800,1800,0
20240315,204500,75598,1800,1800,1800,1800,0
20240315,204400,75598,1800,1800,1800,1800,0
20240315,204300,75598,1800,1800,1800,1800,0
20240315,204200,75598,1800,1800,1800,1800,0
20240315,204100,75598,1800,1800,1800,1800,0
20240315,204000,75598,1800,1800,1800,1800,0
20240315,203900,75598,1800,1800,1800,1800,0
20240315,203800,75598,1800,1800,1800,1800,0
20240315,203700,75598,1800,1800,1800,1800,0
20240315,203600,75598,1800,1800,1800,1800,0
20240315,203500,75598,1800,1800,1800,1800,0
20240315,203400,75598,1800,1800,1800,1800,0
20240315,203300,75598,1800,1800,1800,1800,0
20240315,203200,75598,1800,1800,1800,1800,0
20240315,203100,75598,1800,1800,1800,1800,0
20240315,203000,75598,1800,1800,1800,1800,0
20240315,202900,75598,1800,1800,1800,1800,0
20240315,202800,75598,1800,1800,1800,1800,0
20240315,202700,75598,1800,1800,1800,1800,0
20240315,202600,75598,1800,1800,1800,1800,0
20240315,202500,75598,1800,1800,1800,1800,0
20240315,202400,75598,1800,1800,1800,1800,0
20240315,202300,75598,1800,1800,1800,1800,1
20240315,202200,75598,1800,1800,1800,1800,0
20240315,202100,75598,1800,1800,1800,1800,0
20240315,202000,75598,1800,1800,1800,1800,0
20240315,201900,75598,1800,1800,1800,1800,0
20240315,201800,75598,1800,1800,1800,1800,0
20240315,201700,75598,1800,1800,1800,1800,0
20240315,201600,75598,1800,1800,1800,1800,0
20240315,201500,75598,1800,1800,1800,1800,0
20240315,201400,75598,1800,1800,1800,1800,0
20240315,201300,75598,1800,1800,1800,1800,0
20240315,201200,75598,1800,1800,1800,1800,0
20240315,201100,75598,1800,1800,1800,1800,0
20240315,201000,75598,1800,1800,1800,1800,0
20240315,200900,75598,1800,1800,1800,1800,0
20240315,200800,75598,1800,1800,1800,1800,0
20240315,200700,75598,1800,1800,1800,1800,0
20240315,200600,75598,1800,1800,1800,1800,0
20240315,200500,75598,1800,1800,1800,1800,0
20240315,200400,75598,1800,1800,1800,1800,0
20240315,200300,75598,1800,1800,1800,1800,0
20240315,200200,75598,1800,1800,1800,1800,0
20240315,200100,75598,1800,1800,1800,1800,0
20240315,200000,75598,1800,1800,1800,1800,0
20240315,195900,75598,1800,1800,1800,1800,0
20240315,195800,75598,1800,1800,1800,1800,0
20240315,195700,75598,1800,1800,1800,1800,0
20240315,195600,75598,1800,1800,1800,1800,0
20240315,195500,75598,1800,1800,1800,1800,0
20240315,195400,75598,1800,1800,1800,1800,0
20240315,195300,75598,1800,1800,1800,1800,1
20240315,195200,75598,1800,1800,1800,1800,0
20240315,195100,75598,1800,1800,1800,1800,0
20240315,195000,75598,1800,1800,1800,1800,0
20240315,194900,75598,1800,1800,1800,1800,0
20240315,194800,75598,1800,1800,1800,1800,0
20240315,194700,75598,1800,1800,1800,1800,0
20240315,194600,75598,1800,1800,1800,1800,0
20240315,194500,75598,1800,1800,1800,1800,0
20240315,194400,75598,1800,1800,1800,1800,0
20240315,194300,75598,1800,1800,1800,1800,0
20240315,194200,75598,1800,1800,1800,1800,0
20240315,194100,75598,1800,1800,1800,1800,0
20240315,194000,75598,1800,1800,1800,1800,0
20240315,193900,75598,1800,1800,1800,1800,0
20240315,193800,75598,1800,1800,1800,1800,0
20240315,193700,75598,1800,1800,1800,1800,0
20240315,193600,75598,1800,1800,1800,1800,0
20240315,193500,75598,1800,1800,1800,1800,0
20240315,193400,75598,1800,1800,1800,1800,0
20240315,193300,75598,1800,1800,1800,1800,0
20240315,193200,75598,1800,1800,1800,1800,0
20240315,193100,75598,1800,1800,1800,1800,0
20240315,193000,75598,1800,1800,1800,1800,0
20240315,192900,75598,1800,1800,1800,1800,0
20240315,192800,75598,1800,1800,1800,1800,0
20240315,192700,75598,1800,1800,1800,1800,0
20240315,192600,75598,1800,1800,1800,1800,0
20240315,192500,75598,1800,1800,1800,1800,0
20240315,192400,75598,1800,1800,1800,1800,0
20240315,192300,75598,1800,1800,1800,1800,1
20240315,192200,75598,1800,1800,1800,1800,0
20240315,192100,75598,1800,1800,1800,1800,0
20240315,192000,75598,1800,1800,1800,1800,0
20240315,191900,75598,1800,1800,1800,1800,0
20240315,191800,75598,1800,1800,1800,1800,0
20240315,191700,75598,1800,1800,1800,1800,0
20240315,191600,75598,1800,1800,1800,1800,0
20240315,191500,75598,1800,1800,1800,1800,0
20240315,191400,75598,1800,1800,1800,1800,0
20240315,191300,75598,1800,1800,1800,1800,0
20240315,191200,75598,1800,1800,1800,1800,0
20240315,191100,75598,1800,1800,1800,1800,0
20240315,191000,75598,1800,1800,1800,1800,0
20240315,190900,75598,1800,1800,1800,1800,0
20240315,190800,75598,1800,1800,1800,1800,0
20240315,190700,75598,1800,1800,1800,1800,0
20240315,190600,75598,1800,1800,1800,1800,0
20240315,190500,75598,1800,1800,1800,1800,0
20240315,190400,75598,1800,1800,1800,1800,0
20240315,190300,75598,1800,1800,1800,1800,0
20240315,190200,75598,1800,1800,1800,1800,0
20240315,190100,75598,1800,1800,1800,1800,0
20240315,190000,75598,1800,1800,1800,1800,0
20240315,185900,75598,1800,1800,1800,1800,0
20240315,185800,75598,1800,1800,1800,1800,0
20240315,185700,75598,1800,1800,1800,1800,0
20240315,185600,75598,1800,1800,1800,1800,0
20240315,185500,75598,1800,1800,1800,1800,0
20240315,185400,75598,1800,1800,1800,1800,0
20240315,185300,75598,1800,1800,1800,1800,1
20240315,185200,75598,1800,1800,1800,1800,0
20240315,185100,75598,1800,1800,1800,1800,0
20240315,185000,75598,1800,1800,1800,1800,0
20240315,184900,75598,1800,1800,1800,1800,0
20240315,184800,75598,1800,1800,1800,1800,0
20240315,184700,75598,1800,1800,1800,1800,0
20240315,184600,75598,1800,1800,1800,1800,0
20240315,184500,75598,1800,1800,1800,1800,0
20240315,184400,75598,1800,1800,1800,1800,0
20240315,184300,75598,1800,1800,1800,1800,0
20240315,184200,75598,1800,1800,1800,1800,0
20240315,184100,75598,1800,1800,1800,1800,0
20240315,184000,75598,1800,1800,1800,1800,0
20240315,183900,75598,1800,1800,1800,1800,0
20240315,183800,75598,1800,1800,1800,1800,0
20240315,183700,75598,1800,1800,1800,1800,0
20240315,183600,75598,1800,1800,1800,1800,0
20240315,183500,75598,1800,1800,1800,1800,0
20240315,183400,75598,1800,1800,1800,1800,0
20240315,183300,75598,1800,1800,1800,1800,0
20240315,183200,75598,1800,1800,1800,1800,0
20240315,183100,75598,1800,1800,1800,1800,0
20240315,183000,75598,1800,1800,1800,1800,0
20240315,182900,75598,1800,1800,1800,1800,0
20240315,182800,75598,1800,1800,1800,1800,0
20240315,182700,75598,1800,1800,1800,1800,0
20240315,182600,75598,1800,1800,1800,1800,0
20240315,182500,75598,1800,1800,1800,1800,0
20240315,182400,75598,1800,1800,1800,1800,0
20240315,182300,75598,1800,1800,1800,1800,1
20240315,182200,75598,1800,1800,1800,1800,0
20240315,182100,75598,1800,1800,1800,1800,0
20240315,182000,75598,1800,1800,1800,1800,0
20240315,181900,75598,1800,1800,1800,1800,0
20240315,181800,75598,1800,1800,1800,1800,0
20240315,181700,75598,1800,1800,1800,1800,0
20240315,181600,75598,1800,1800,1800,1800,0
20240315,181500,75598,1800,1800,1800,1800,0
20240315,181400,75598,1800,1800,1800,1800,0
20240315,181300,75598,1800,1800,1800,1800,0
20240315,181200,75598,1800,1800,1800,1800,0
20240315,181100,75598,1800,1800,1800,1800,0
20240315,181000,75598,1800,1800,1800,1800,0
20240315,180900,75598,1800,1800,1800,1800,0
20240315,180800,75598,1800,1800,1800,1800,0
20240315,180700,75598,1800,1800,1800,1800,0
20240315,180600,75598,1800,1800,1800,1800,0
20240315,180500,75598,1800,1800,1800,1800,0
20240315,180400,75598,1800,1800,1800,1800,0
20240315,180300,75598,1800,1800,1800,1800,0
20240315,180200,75598,1800,1800,1800,1800,0
20240315,180100,75598,1800,1800,1800,1800,0
20240315,180000,75598,1800,1800,1800,1800,0
20240315,175900,75598,1800,1800,1800,1800,0
20240315,175800,75598,1800,1800,1800,1800,0
20240315,175700,75598,1800,1800,1800,1800,0
20240315,175600,75598,1800,1800,1800,1800,0
20240315,175500,75598,1800,1800,1800,1800,0
20240315,175400,75598,1800,1800,1800,1800,0
20240315,175300,75598,1800,1800,1800,1800,1
20240315,175200,75598,1800,1800,1800,1800,0
20240315,175100,75598,1800,1800,1800,1800,0
20240315,175000,75598,1800,1800,1800,1800,0
20240315,174900,75598,1800,1800,1800,1800,0
20240315,174800,75598,1800,1800,1800,1800,0
20240315,174700,75598,1800,1800,1800,1800,0
20240315,174600,75598,1800,1800,1800,1800,0
20240315,174500,75598,1800,1800,1800,1800,0
20240315,174400,75598,1800,1800,1800,1800,0
20240315,174300,75598,1800,1800,1800,1800,0
20240315,174200,75598,1800,1800,1800,1800,0
20240315,174100,75598,1800,1800,1800,1800,0
20240315,174000,75598,1800,1800,1800,1800,0
20240315,173900,75598,1800,1800,1800,1800,0
20240315,173800,75598,1800,1800,1800,1800,0
20240315,173700,75598,1800,1800,1800,1800,0
20240315,173600,75598,1800,1800,1800,1800,0
20240315,173500,75598,1800,1800,1800,1800,0
20240315,173400,75598,1800,1800,1800,1800,0
20240315,173300,75598,1800,1800,1800,1800,0
20240315,173200,75598,1800,1800,1800,1800,0
20240315,173100,75598,1800,1800,1800,1800,0
20240315,173000,75598,1800,1800,1800,1800,0
20240315,172900,75598,1800,1800,1800,1800,0
20240315,172800,75598,1800,1800,1800,1800,0
20240315,172700,75598,1800,1800,1800,1800,0
20240315,172600,75598,1800,1800,1800,1800,0
20240315,172500,75598,1800,1800,1800,1800,0
20240315,172400,75598,1800,1800,1800,1800,0
20240315,172300,75598,1800,1800,1800,1800,1
20240315,172200,75598,1800,1800,1800,1800,0
20240315,172100,75598,1800,1800,1800,1800,0
20240315,172000,75598,1800,1800,1800,1800,0
20240315,171900,75598,1800,1800,1800,1800,0
20240315,171800,75598,1800,1800,1800,1800,0
20240315,171700,75598,1800,1800,1800,1800,0
20240315,171600,75598,1800,1800,1800,1800,0
20240315,171500,75598,1800,1800,1800,1800,0
20240315,171400,75598,1800,1800,1800,1800,0
20240315,171300,75598,1800,1800,1800,1800,0
20240315,171200,75598,1800,1800,1800,1800,0
20240315,171100,75598,1800,1800,1800,1800,0
20240315,171000,75598,1800,1800,1800,1800,0
20240315,170900,75598,1800,1800,1800,1800,0
20240315,170800,75598,1800,1800,1800,1800,0
20240315,170700,75598,1800,1800,1800,1800,0
20240315,170600,75598,1800,1800,1800,1800,0
20240315,170500,75598,1800,1800,1800,1800,0
20240315,170400,75598,1800,1800,1800,1800,0
20240315,170300,75598,1800,1800,1800,1800,0
20240315,170200,75598,1800,1800,1800,1800,0
20240315,170100,75598,1800,1800,1800,1800,0
20240315,170000,75598,1800,1800,1800,1800,0
20240315,165900,75598,1800,1800,1800,1800,0
20240315,165800,75598,1800,1800,1800,1800,0
20240315,165700,75598,1800,1800,1800,1800,0
20240315,165600,75598,1800,1800,1800,1800,0
20240315,165500,75598,1800,1800,1800,1800,0
20240315,165400,75598,1800,1800,1800,1800,0
20240315,165300,75598,1800,1800,1800,1800,1
20240315,165200,75598,1800,1800,1800,1800,0
20240315,165100,75598,1800,1800,1800,1800,0
20240315,165000,75598,1800,1800,1800,1800,0
20240315,164900,75598,1800,1800,1800,1800,0
20240315,164800,75598,1800,1800,1800,1800,0
20240315,164700,75598,1800,1800,1800,1800,0
20240315,164600,75598,1800,1800,1800,1800,0
20240315,164500,75598,1800,1800,1800,1800,0
20240315,164400,75598,1800,1800,1800,1800,0
20240315,164300,75598,1800,1800,1800,1800,0
20240315,164200,75598,1800,1800,1800,1800,0
20240315,164100,75598,1800,1800,1800,1800,0
20240315,164000,75598,1800,1800,1800,1800,0
20240315,163900,75598,1800,1800,1800,1800,0
20240315,163800,75598,1800,1800,1800,1800,0
20240315,163700,75598,1800,1800,1800,1800,0
20240315,163600,75598,1800,1800,1800,1800,0
20240315,163500,75598,1800,1800,1800,1800,0
20240315,163400,75598,1800,1800,1800,1800,0
20240315,163300,75598,1800,1800,1800,1800,0
20240315,163200,75598,1800,1800,1800,1800,0
20240315,163100,75598,1800,1800,1800,1800,0
20240315,163000,75598,1800,1800,1800,1800,0
20240315,162900,75598,1800,1800,1800,1800,0
20240315,162800,75598,1800,1800,1800,1800,0
20240315,162700,75598,1800,1800,1800,1800,0
20240315,162600,75598,1800,1800,1800,1800,0
20240315,162500,75598,1800,1800,1800,1800,0
20240315,162400,75598,1800,1800,1800,1800,0
20240315,162300,75598,1800,1800,1800,1800,1
20240315,162200,75598,1800,1800,1800,1800,0
20240315,162100,75598,1800,1800,1800,1800,0
20240315,162000,75598,1800,1800,1800,1800,0
20240315,161900,75598,1800,1800,1800,1800,0
20240315,161800,75598,1800,1800,1800,1800,0
20240315,161700,75598,1800,1800,1800,1800,0
20240315,161600,75598,1800,1800,1800,1800,0
20240315,161500,75598,1800,1800,1800,1800,0
20240315,161400,75598,1800,1800,1800,1800,0
20240315,161300,75598,1800,1800,1800,1800,0
20240315,161200,75598,1800,1800,1800,1800,0
20240315,161100,75598,1800,1800,1800,1800,0
20240315,161000,75598,1800,1800,1800,1800,0
20240315,160900,75598,1800,1800,1800,1800,0
20240315,160800,75598,1800,1800,1800,1800,0
20240315,160700,75598,1800,1800,1800,1800,0
20240315,160600,75598,1800,1800,1800,1800,0
20240315,160500,75598,1800,1800,1800,1800,0
20240315,160400,75598,1800,1800,1800,1800,0
20240315,160300,75598,1800,1800,1800,1800,0
20240315,160200,75598,1800,1800,1800,1800,0
20240315,160100,75598,1800,1800,1800,1800,0
20240315,160000,75598,1800,1800,1800,1800,0
20240315,155900,75598,1800,1800,1800,1800,0
20240315,155800,75598,1800,1800,1800,1800,0
20240315,155700,75598,1800,1800,1800,1800,0
20240315,155600,75598,1800,1800,1800,1800,0
20240315,155500,75598,1800,1800,1800,1800,0
20240315,155400,75598,1800,1800,1800,1800,0
20240315,155300,75598,1800,1800,1800,1800,1
20240315,155200,75598,1800,1800,1800,1800,0
20240315,155100,75598,1800,1800,1800,1800,0
20240315,155000,75598,1800,1800,1800,1800,0
20240315,154900,75598,1800,1800,1800,1800,0
20240315,154800,75598,1800,1800,1800,1800,0
20240315,154700,75598,1800,1800,1800,1800,0
20240315,154600,75598,1800,1800,1800,1800,0
20240315,154500,75598,1800,1800,1800,1800,0
20240315,154400,75598,1800,1800,1800,1800,0
20240315,154300,75598,1800,1800,1800,1800,0
20240315,154200,75598,1800,1800,1800,1800,0
20240315,154100,75598,1800,1800,1800,1800,0
20240315,154000,75598,1800,1800,1800,1800,0
20240315,153900,75598,1800,1800,1800,1800,0
20240315,153800,75598,1800,1800,1800,1800,0
20240315,153700,75598,1800,1800,1800,1800,0
20240315,153600,75598,1800,1800,1800,1800,0
20240315,153500,75598,1800,1800,1800,1800,0
20240315,153400,75598,1800,1800,1800,1800,0
20240315,153300,75598,1800,1800,1800,1800,0
20240315,153200,75598,1800,1800,1800,1800,0
20240315,153100,75598,1800,1800,1800,1800,0
20240315,153000,75598,1800,1800,1800,1800,0
20240315,152900,75598,1800,1800,1800,1800,0
20240315,152800,75598,1800,1800,1800,1800,0
20240315,152700,75598,1800,1800,1800,1800,0
20240315,152600,75598,1800,1800,1800,1800,0
20240315,152500,75598,1800,1800,1800,1800,0
20240315,152400,75598,1800,1800,1800,1800,0
20240315,152300,75598,1800,1800,1800,1800,0
20240315,152200,75598,1800,1800,1800,1800,0
20240315,152100,75598,1800,1800,1800,1800,0
20240315,152000,75598,1800,1800,1800,1800,0
20240315,151900,75598,1800,1800,1800,1800,0
20240315,151800,75598,1800,1800,1800,1800,0
20240315,151700,75598,1800,1800,1800,1800,0
20240315,151600,75598,1800,1800,1800,1800,0
20240315,151500,75598,1800,1800,1800,1800,0
20240315,151400,75598,1800,1800,1800,1800,0
20240315,151300,75598,1800,1800,1800,1800,0
20240315,151200,75598,1800,1800,1800,1800,0
20240315,151100,75598,1800,1800,1800,1800,0
20240315,151000,75598,1800,1800,1800,1800,0
20240315,150900,75598,1800,1800,1800,1800,0
20240315,150800,75598,1800,1800,1800,1800,0
20240315,150700,75598,1800,1800,1800,1800,0
20240315,150600,75598,1800,1800,1800,1800,0
20240315,150500,75598,1800,1800,1800,1800,0
20240315,150400,75598,1800,1800,1800,1800,0
20240315,150300,75598,1800,1800,1800,1800,0
20240315,150200,75598,1800,1800,1800,1800,0
20240315,150100,75598,1800,1800,1800,1800,0
20240315,150000,75598,1800,1800,1800,1800,0
20240315,145900,75598,1800,1800,1800,1800,0
20240315,145800,75598,1800,1800,1800,1800,0
20240315,145700,75598,1800,1800,1800,1800,0
20240315,145600,75598,1800,1800,1800,1800,0
20240315,145500,75598,1800,1800,1800,1800,0
20240315,145400,75598,1800,1800,1800,1800,0
20240315,145300,75598,1800,1800,1800,1800,0
20240315,145200,75598,1800,1800,1800,1800,0
20240315,145100,75598,1800,1800,1800,1800,0
20240315,145000,75598,1800,1800,1800,1800,0
20240315,144900,75598,1800,1800,1800,1800,0
20240315,144800,75598,1800,1800,1800,1800,0
20240315,144700,75598,1800,1800,1800,1800,0
20240315,144600,75598,1800,1800,1800,1800,0
20240315,144500,75598,1800,1800,1800,1800,0
20240315,144400,75598,1800,1800,1800,1800,0
20240315,144300,75598,1800,1800,1800,1800,0
20240315,144200,75598,1800,1800,1800,1800,0
20240315,144100,75598,1800,1800,1800,1800,0
20240315,144000,75598,1800,1800,1800,1800,0
20240315,143900,75598,1800,1800,1800,1800,0
20240315,143800,75598,1800,1800,1800,1800,0
20240315,143700,75598,1800,1800,1800,1800,0
20240315,143600,75598,1800,1800,1800,1800,0
20240315,143500,75598,1800,1800,1800,1800,0
20240315,143400,75598,1800,1800,1800,1800,0
20240315,143300,75598,1800,1800,1800,1800,0
20240315,143200,75598,1800,1800,1800,1800,0
20240315,143100,75598,1800,1800,1800,1800,0
20240315,143000,75598,1800,1800,1800,1800,0
20240315,142900,75598,1800,1800,1800,1800,0
20240315,142800,75598,1800,1800,1800,1800,0
20240315,142700,75598,1800,1800,1800,1800,0
20240315,142600,75598,1800,1800,1800,1800,0
20240315,142500,75598,1800,1800,1800,1800,0
20240315,142400,75598,1800,1800,1800,1800,0
20240315,142300,75598,1800,1800,1800,1800,0
20240315,142200,75598,1800,1800,1800,1800,0
20240315,142100,75598,1800,1800,1800,1800,0
20240315,142000,75598,1800,1800,1800,1800,0
20240315,141900,75598,1800,1800,1800,1800,0
20240315,141800,75598,1800,1800,1800,1800,0
20240315,141700,75598,1800,1800,1800,1800,0
20240315,141600,75598,1800,1800,1800,1800,0
20240315,141500,75598,1800,1800,1800,1800,0
20240315,141400,75598,1800,1800,1800,1800,0
20240315,141300,75598,1800,1800,1800,1800,0
20240315,141200,75598,1800,1800,1800,1800,0
20240315,141100,75598,1800,1800,1800,1800,0
20240315,141000,75598,1800,1800,1800,1800,0
20240315,140900,75598,1800,1800,1800,1800,0
20240315,140800,75598,1800,1800,1800,1800,0
20240315,140700,75598,1800,1800,1800,1800,0
20240315,140600,75598,1800,1800,1800,1800,0
20240315,140500,75598,1800,1800,1800,1800,0
20240315,140400,75598,1800,1800,1800,1800,0
20240315,140300,75598,1800,1800,1800,1800,0
20240315,140200,75598,1800,1800,1800,1800,0
20240315,140100,75598,1800,1800,1800,1800,0
20240315,140000,75598,1800,1800,1800,1800,0
20240315,135900,75598,1800,1800,1800,1800,0
20240315,135800,75598,1800,1800,1800,1800,0
20240315,135700,75598,1800,1800,1800,1800,0
20240315,135600,75598,1800,1800,1800,1800,0
20240315,135500,75598,1800,1800,1800,1800,0
20240315,135400,75598,1800,1800,1800,1800,0
20240315,135300,75598,1800,1800,1800,1800,0
20240315,135200,75598,1800,1800,1800,1800,0
20240315,135100,75598,1800,1800,1800,1800,0
20240315,135000,75598,1800,1800,1800,1800,0
20240315,134900,75598,1800,1800,1800,1800,0
20240315,134800,75598,1800,1800,1800,1800,0
20240315,134700,75598,1800,1800,1800,1800,0
20240315,134600,75598,1800,1800,1800,1800,0
20240315,134500,75598,1800,1800,1800,1800,0
20240315,134400,75598,1800,1800,1800,1800,0
20240315,134300,75598,1800,1800,1800,1800,0
20240315,134200,75598,1800,1800,1800,1800,0
20240315,134100,75598,1800,1800,1800,1800,0
20240315,134000,75598,1800,1800,1800,1800,0
20240315,133900,75598,1800,1800,1800,1800,0
20240315,133800,75598,1800,1800,1800,1800,0
20240315,133700,75598,1800,1800,1800,1800,0
20240315,133600,75598,1800,1800,1800,1800,0
20240315,133500,75598,1800,1800,1800,1800,0
20240315,133400,75598,1800,1800,1800,1800,0
20240315,133300,75598,1800,1800,1800,1800,0
20240315,133200,75598,1800,1800,1800,1800,0
20240315,133100,75598,1800,1800,1800,1800,0
20240315,133000,75598,1800,1800,1800,1800,0
20240315,132900,75598,1800,1800,1800,1800,0
20240315,132800,75598,1800,1800,1800,1800,0
20240315,132700,75598,1800,1800,1800,1800,0
20240315,132600,75598,1800,1800,1800,1800,0
20240315,132500,75598,1800,1800,1800,1800,0
20240315,132400,75598,1800,1800,1800,1800,0
20240315,132300,75598,1800,1800,1800,1800,0
20240315,132200,75598,1800,1800,1800,1800,0
20240315,132100,75598,1800,1800,1800,1800,0
20240315,132000,75598,1800,1800,1800,1800,0
20240315,131900,75598,1800,1800,1800,1800,0
20240315,131800,75598,1800,1800,1800,1800,0
20240315,131700,75598,1800,1800,1800,1800,0
20240315,131600,75598,1800,1800,1800,1800,0
20240315,131500,75598,1800,1800,1800,1800,0
20240315,131400,75598,1800,1800,1800,1800,0
20240315,131300,75598,1800,1800,1800,1800,0
20240315,131200,75598,1800,1800,1800,1800,0
20240315,131100,75598,1800,1800,1800,1800,0
20240315,131000,75598,1800,1800,1800,1800,0
20240315,130900,75598,1800,1800,1800,1800,0
20240315,130800,75598,1800,1800,1800,1800,0
20240315,130700,75598,1800,1800,1800,1800,0
20240315,130600,75598,1800,1800,1800,1800,0
20240315,130500,75598,1800,1800,1800,1800,0
20240315,130400,75598,1800,1800,1800,1800,0
20240315,130300,75598,1800,1800,1800,1800,0
20240315,130200,75598,1800,1800,1800,1800,0
20240315,130100,75598,1800,1800,1800,1800,0
20240315,130000,75598,1800,1800,1800,1800,0
20240315,125900,75598,1800,1800,1800,1800,0
20240315,125800,75598,1800,1800,1800,1800,0
20240315,125700,75598,1800,1800,1800,1800,0
20240315,125600,75598,1800,1800,1800,1800,0
20240315,125500,75598,1800,1800,1800,1800,0
20240315,125400,75598,1800,1800,1800,1800,0
20240315,125300,75598,1800,1800,1800,1800,0
20240315,125200,75598,1800,1800,1800,1800,0
20240315,125100,75598,1800,1800,1800,1800,0
20240315,125000,75598,1800,1800,1800,1800,0
20240315,124900,75598,1800,1800,1800,1800,0
20240315,124800,75598,1800,1800,1800,1800,0
20240315,124700,75598,1800,1800,1800,1800,0
20240315,124600,75598,1800,1800,1800,1800,0
20240315,124500,75598,1800,1800,1800,1800,0
20240315,124400,75598,1800,1800,1800,1800,0
20240315,124300,75598,1800,1800,1800,1800,0
20240315,124200,75598,1800,1800,1800,1800,0
20240315,124100,75598,1800,1800,1800,1800,0
20240315,124000,75598,1800,1800,1800,1800,0
20240315,123900,75598,1800,1800,1800,1800,0
20240315,123800,75598,1800,1800,1800,1800,0
20240315,123700,75598,1800,1800,1800,1800,0
20240315,123600,75598,1800,1800,1800,1800,0
20240315,123500,75598,1800,1800,1800,1800,0
20240315,123400,75598,1800,1800,1800,1800,0
20240315,123300,75598,1800,1800,1800,1800,0
20240315,123200,75598,1800,1800,1800,1800,0
20240315,123100,75598,1800,1800,1800,1800,0
20240315,123000,75598,1800,1800,1800,1800,0
20240315,122900,75598,1800,1800,1800,1800,1
20240315,122800,73798,1700,1700,1700,1700,0
20240315,122700,73798,1700,1700,1700,1700,0
20240315,122600,73798,1700,1700,1700,1700,0
20240315,122500,73798,1700,1700,1700,1700,0
20240315,122400,73798,1700,1700,1700,1700,0
20240315,122300,73798,1700,1700,1700,1700,0
20240315,122200,73798,1700,1700,1700,1700,0
20240315,122100,73798,1700,1700,1700,1700,0
20240315,122000,73798,1700,1700,1700,1700,0
20240315,121900,73798,1700,1700,1700,1700,0
20240315,121800,73798,1700,1700,1700,1700,0
20240315,121700,73798,1700,1700,1700,1700,0
20240315,121600,73798,1700,1700,1700,1700,0
20240315,121500,73798,1700,1700,1700,1700,0
20240315,121400,73798,1700,1700,1700,1700,0
20240315,121300,73798,1700,1700,1700,1700,0
20240315,121200,73798,1700,1700,1700,1700,0
20240315,121100,73798,1700,1700,1700,1700,0
20240315,121000,73798,1700,1700,1700,1700,0
20240315,120900,73798,1700,1700,1700,1700,0
20240315,120800,73798,1700,1700,1700,1700,0
20240315,120700,73798,1700,1700,1700,1700,0
20240315,120600,73798,1700,1700,1700,1700,0
20240315,120500,73798,1700,1700,1700,1700,0
20240315,120400,73798,1700,1700,1700,1700,0
20240315,120300,73798,1700,1700,1700,1700,0
20240315,120200,73798,1700,1700,1700,1700,0
20240315,120100,73798,1700,1700,1700,1700,0
20240315,120000,73798,1700,1700,1700,1700,0
20240315,115900,73798,1700,1700,1700,1700,0
20240315,115800,73798,1700,1700,1700,1700,0
20240315,115700,73798,1700,1700,1700,1700,0
20240315,115600,73798,1700,1700,1700,1700,0
20240315,115500,73798,1700,1700,1700,1700,0
20240315,115400,73798,1700,1700,1700,1700,0
20240315,115300,73798,1700,1700,1700,1700,0
20240315,115200,73798,1700,1700,1700,1700,0
20240315,115100,73798,1700,1700,1700,1700,0
20240315,115000,73798,1700,1700,1700,1700,0
20240315,114900,73798,1700,1700,1700,1700,0
20240315,114800,73798,1700,1700,1700,1700,0
20240315,114700,73798,1700,1700,1700,1700,0
20240315,114600,73798,1700,1700,1700,1700,0
20240315,114500,73798,1700,1700,1700,1700,0
20240315,114400,73798,1700,1700,1700,1700,0
20240315,114300,73798,1700,1700,1700,1700,0
20240315,114200,73798,1700,1700,1700,1700,0
20240315,114100,73798,1700,1700,1700,1700,0
20240315,114000,73798,1700,1700,1700,1700,0
20240315,113900,73798,1700,1700,1700,1700,0
20240315,113800,73798,1700,1700,1700,1700,0
20240315,113700,73798,1700,1700,1700,1700,0
20240315,113600,73798,1700,1700,1700,1700,0
20240315,113500,73798,1700,1700,1700,1700,0
20240315,113400,73798,1700,1700,1700,1700,0
20240315,113300,73798,1700,1700,1700,1700,0
20240315,113200,73798,1700,1700,1700,1700,0
20240315,113100,73798,1700,1700,1700,1700,0
20240315,113000,73798,1700,1700,1700,1700,0
20240315,112900,73798,1700,1700,1700,1700,0
20240315,112800,73798,1700,1700,1700,1700,0
20240315,112700,73798,1700,1700,1700,1700,0
20240315,112600,73798,1700,1700,1700,1700,0
20240315,112500,73798,1700,1700,1700,1700,0
20240315,112400,73798,1700,1700,1700,1700,10
20240315,112300,56798,1898,1898,1898,1898,0
20240315,112200,56798,1898,1898,1898,1898,0
20240315,112100,56798,1898,1898,1898,1898,0
20240315,112000,56798,1898,1898,1898,1898,0
20240315,111900,56798,1898,1898,1898,1898,0
20240315,111800,56798,1898,1898,1898,1898,0
20240315,111700,56798,1898,1898,1898,1898,0
20240315,111600,56798,1898,1898,1898,1898,0
20240315,111500,56798,1898,1898,1898,1898,0
20240315,111400,56798,1898,1898,1898,1898,0
20240315,111300,56798,1898,1898,1898,1898,0
20240315,111200,56798,1898,1898,1898,1898,0
20240315,111100,56798,1898,1898,1898,1898,0
20240315,111000,56798,1898,1898,1898,1898,0
20240315,110900,56798,1898,1898,1898,1898,0
20240315,110800,56798,1898,1898,1898,1898,0
20240315,110700,56798,1898,1898,1898,1898,0
20240315,110600,56798,1898,1898,1898,1898,0
20240315,110500,56798,1898,1898,1898,1898,0
20240315,110400,56798,1898,1898,1898,1898,0
20240315,110300,56798,1898,1898,1898,1898,0
20240315,110200,56798,1898,1898,1898,1898,0
20240315,110100,56798,1898,1898,1898,1898,0
20240315,110000,56798,1898,1898,1898,1898,0
20240315,105900,56798,1898,1898,1898,1898,0
20240315,105800,56798,1898,1898,1898,1898,0
20240315,105700,56798,1898,1898,1898,1898,0
20240315,105600,56798,1898,1898,1898,1898,0
20240315,105500,56798,1898,1898,1898,1898,0
20240315,105400,56798,1898,1898,1898,1898,0
20240315,105300,56798,1898,1898,1898,1898,0
20240315,105200,56798,1898,1898,1898,1898,0
20240315,105100,56798,1898,1898,1898,1898,0
20240315,105000,56798,1898,1898,1898,1898,0
20240315,104900,56798,1898,1898,1898,1898,0
20240315,104800,56798,1898,1898,1898,1898,0
20240315,104700,56798,1898,1898,1898,1898,0
20240315,104600,56798,1898,1898,1898,1898,0
20240315,104500,56798,1898,1898,1898,1898,0
20240315,104400,56798,1898,1898,1898,1898,0
20240315,104300,56798,1898,1898,1898,1898,0
20240315,104200,56798,1898,1898,1898,1898,0
20240315,104100,56798,1898,1898,1898,1898,0
20240315,104000,56798,1898,1898,1898,1898,0
20240315,103900,56798,1898,1898,1898,1898,0
20240315,103800,56798,1898,1898,1898,1898,0
20240315,103700,56798,1898,1898,1898,1898,0
20240315,103600,56798,1898,1898,1898,1898,0
20240315,103500,56798,1898,1898,1898,1898,0
20240315,103400,56798,1898,1898,1898,1898,0
20240315,103300,56798,1898,1898,1898,1898,0
20240315,103200,56798,1898,1898,1898,1898,0
20240315,103100,56798,1898,1898,1898,1898,0
20240315,103000,56798,1898,1898,1898,1898,0
20240315,102900,56798,1898,1898,1898,1898,0
20240315,102800,56798,1898,1898,1898,1898,0
20240315,102700,56798,1898,1898,1898,1898,0
20240315,102600,56798,1898,1898,1898,1898,0
20240315,102500,56798,1898,1898,1898,1898,0
20240315,102400,56798,1898,1898,1898,1898,0
20240315,102300,56798,1898,1898,1898,1898,0
20240315,102200,56798,1898,1898,1898,1898,0
20240315,102100,56798,1898,1898,1898,1898,0
20240315,102000,56798,1898,1898,1898,1898,0
20240315,101900,56798,1898,1898,1898,1898,0
20240315,101800,56798,1898,1898,1898,1898,0
20240315,101700,56798,1898,1898,1898,1898,0
20240315,101600,56798,1898,1898,1898,1898,0
20240315,101500,56798,1898,1898,1898,1898,0
20240315,101400,56798,1898,1898,1898,1898,0
20240315,101300,56798,1898,1898,1898,1898,0
20240315,101200,56798,1898,1898,1898,1898,0
20240315,101100,56798,1898,1898,1898,1898,0
20240315,101000,56798,1898,1898,1898,1898,0
20240315,100900,56798,1898,1898,1898,1898,0
20240315,100800,56798,1898,1898,1898,1898,0
20240315,100700,56798,1898,1898,1898,1898,0
20240315,100600,56798,1898,1898,1898,1898,0
20240315,100500,56798,1898,1898,1898,1898,0
20240315,100400,56798,1898,1898,1898,1898,0
20240315,100300,56798,1898,1898,1898,1898,0
20240315,100200,56798,1898,1898,1898,1898,0
20240315,100100,56798,1898,1898,1898,1898,0
20240315,100000,56798,1898,1898,1898,1898,0
20240315,095900,56798,1898,1898,1898,1898,0
20240315,095800,56798,1898,1898,1898,1898,0
20240315,095700,56798,1898,1898,1898,1898,0
20240315,095600,56798,1898,1898,1898,1898,0
20240315,095500,56798,1898,1898,1898,1898,0
20240315,095400,56798,1898,1898,1898,1898,0
20240315,095300,56798,1898,1898,1898,1898,0
20240315,095200,56798,1898,1898,1898,1898,0
20240315,095100,56798,1898,1898,1898,1898,0
20240315,095000,56798,1898,1898,1898,1898,0
20240315,094900,56798,1898,1898,1898,1898,0
20240315,094800,56798,1898,1898,1898,1898,0
20240315,094700,56798,1898,1800,1898,1800,11
20240315,094600,36900,1700,1700,1700,1700,0
20240315,094500,36900,1700,1700,1700,1700,0
20240315,094400,36900,1700,1700,1700,1700,0
20240315,094300,36900,1700,1700,1700,1700,0
20240315,094200,36900,1700,1700,1700,1700,0
20240315,094100,36900,1700,1700,1700,1700,0
20240315,094000,36900,1700,1700,1700,1700,0
20240315,093900,36900,1700,1700,1700,1700,0
20240315,093800,36900,1700,1700,1700,1700,0
20240315,093700,36900,1700,1700,1700,1700,0
20240315,093600,36900,1700,1700,1700,1700,0
20240315,093500,36900,1700,1700,1700,1700,0
20240315,093400,36900,1700,1700,1700,1700,0
20240315,093300,36900,1700,1700,1700,1700,0
20240315,093200,36900,1700,1700,1700,1700,0
20240315,093100,36900,1700,1700,1700,1700,10
20240315,093000,19900,1900,1900,1900,1900,0
20240315,092900,19900,1900,1900,1900,1900,0
20240315,092800,19900,1900,1900,1900,1900,0
20240315,092700,19900,1900,1900,1900,1900,0
20240315,092600,19900,1900,1900,1900,1900,0
20240315,092500,19900,1900,1900,1900,1900,0
20240315,092400,19900,1900,1900,1900,1900,0
20240315,092300,19900,1900,1900,1900,1900,0
20240315,092200,19900,1900,1900,1900,1900,0
20240315,092100,19900,1900,1900,1900,1900,0
20240315,092000,19900,1900,1900,1900,1900,0
20240315,091900,19900,1900,1900,1900,1900,0
20240315,091800,19900,1900,1900,1900,1900,0
20240315,091700,19900,1900,1900,1900,1900,0
20240315,091600,19900,1900,1900,1900,1900,0
20240315,091500,19900,1900,1900,1900,1900,0
20240315,091400,19900,1900,1900,1900,1900,0
20240315,091300,19900,1900,1900,1900,1900,0
20240315,091200,19900,1900,1900,1900,1900,0
20240315,091100,19900,1900,1900,1900,1900,0
20240315,091000,19900,1900,1900,1900,1900,0
20240315,090900,19900,1900,1900,1900,1900,0
20240315,090800,19900,1900,1900,1900,1900,0
20240315,090700,19900,1900,1900,1900,1900,0
20240315,090600,19900,1900,1900,1900,1900,0
20240315,090500,19900,1900,1900,1900,1900,0
20240315,090400,19900,1900,1900,1900,1900,0
20240315,090300,19900,1900,1900,1900,1900,0
20240315,090200,19900,1900,1800,1900,1800,11
20240315,090100,0,1799,1799,1799,1799,0
20240315,090000,0,1799,1799,1799,1799,0