KissMeData/354390/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,211400,472480,6400,6400,6400,6400,1
20240304,211300,472480,6400,6400,6400,6400,0
20240304,211200,472480,6400,6400,6400,6400,0
20240304,211100,472480,6400,6400,6400,6400,0
20240304,211000,472480,6400,6400,6400,6400,0
20240304,210900,472480,6400,6400,6400,6400,0
20240304,210800,472480,6400,6400,6400,6400,0
20240304,210700,472480,6400,6400,6400,6400,0
20240304,210600,472480,6400,6400,6400,6400,0
20240304,210500,472480,6400,6400,6400,6400,0
20240304,210400,472480,6400,6400,6400,6400,0
20240304,210300,472480,6400,6400,6400,6400,0
20240304,210200,472480,6400,6400,6400,6400,0
20240304,210100,472480,6400,6400,6400,6400,0
20240304,210000,472480,6400,6400,6400,6400,0
20240304,205900,472480,6400,6400,6400,6400,0
20240304,205800,472480,6400,6400,6400,6400,0
20240304,205700,472480,6400,6400,6400,6400,0
20240304,205600,472480,6400,6400,6400,6400,0
20240304,205500,472480,6400,6400,6400,6400,0
20240304,205400,472480,6400,6400,6400,6400,0
20240304,205300,472480,6400,6400,6400,6400,0
20240304,205200,472480,6400,6400,6400,6400,0
20240304,205100,472480,6400,6400,6400,6400,0
20240304,205000,472480,6400,6400,6400,6400,0
20240304,204900,472480,6400,6400,6400,6400,0
20240304,204800,472480,6400,6400,6400,6400,0
20240304,204700,472480,6400,6400,6400,6400,0
20240304,204600,472480,6400,6400,6400,6400,0
20240304,204500,472480,6400,6400,6400,6400,0
20240304,204400,472480,6400,6400,6400,6400,1
20240304,204300,472480,6400,6400,6400,6400,0
20240304,204200,472480,6400,6400,6400,6400,0
20240304,204100,472480,6400,6400,6400,6400,0
20240304,204000,472480,6400,6400,6400,6400,0
20240304,203900,472480,6400,6400,6400,6400,0
20240304,203800,472480,6400,6400,6400,6400,0
20240304,203700,472480,6400,6400,6400,6400,0
20240304,203600,472480,6400,6400,6400,6400,0
20240304,203500,472480,6400,6400,6400,6400,0
20240304,203400,472480,6400,6400,6400,6400,0
20240304,203300,472480,6400,6400,6400,6400,0
20240304,203200,472480,6400,6400,6400,6400,0
20240304,203100,472480,6400,6400,6400,6400,0
20240304,203000,472480,6400,6400,6400,6400,0
20240304,202900,472480,6400,6400,6400,6400,0
20240304,202800,472480,6400,6400,6400,6400,0
20240304,202700,472480,6400,6400,6400,6400,0
20240304,202600,472480,6400,6400,6400,6400,0
20240304,202500,472480,6400,6400,6400,6400,0
20240304,202400,472480,6400,6400,6400,6400,0
20240304,202300,472480,6400,6400,6400,6400,0
20240304,202200,472480,6400,6400,6400,6400,0
20240304,202100,472480,6400,6400,6400,6400,0
20240304,202000,472480,6400,6400,6400,6400,0
20240304,201900,472480,6400,6400,6400,6400,0
20240304,201800,472480,6400,6400,6400,6400,0
20240304,201700,472480,6400,6400,6400,6400,0
20240304,201600,472480,6400,6400,6400,6400,0
20240304,201500,472480,6400,6400,6400,6400,0
20240304,201400,472480,6400,6400,6400,6400,1
20240304,201300,472480,6400,6400,6400,6400,0
20240304,201200,472480,6400,6400,6400,6400,0
20240304,201100,472480,6400,6400,6400,6400,0
20240304,201000,472480,6400,6400,6400,6400,0
20240304,200900,472480,6400,6400,6400,6400,0
20240304,200800,472480,6400,6400,6400,6400,0
20240304,200700,472480,6400,6400,6400,6400,0
20240304,200600,472480,6400,6400,6400,6400,0
20240304,200500,472480,6400,6400,6400,6400,0
20240304,200400,472480,6400,6400,6400,6400,0
20240304,200300,472480,6400,6400,6400,6400,0
20240304,200200,472480,6400,6400,6400,6400,0
20240304,200100,472480,6400,6400,6400,6400,0
20240304,200000,472480,6400,6400,6400,6400,0
20240304,195900,472480,6400,6400,6400,6400,0
20240304,195800,472480,6400,6400,6400,6400,0
20240304,195700,472480,6400,6400,6400,6400,0
20240304,195600,472480,6400,6400,6400,6400,0
20240304,195500,472480,6400,6400,6400,6400,0
20240304,195400,472480,6400,6400,6400,6400,0
20240304,195300,472480,6400,6400,6400,6400,0
20240304,195200,472480,6400,6400,6400,6400,0
20240304,195100,472480,6400,6400,6400,6400,0
20240304,195000,472480,6400,6400,6400,6400,0
20240304,194900,472480,6400,6400,6400,6400,0
20240304,194800,472480,6400,6400,6400,6400,0
20240304,194700,472480,6400,6400,6400,6400,0
20240304,194600,472480,6400,6400,6400,6400,0
20240304,194500,472480,6400,6400,6400,6400,0
20240304,194400,472480,6400,6400,6400,6400,1
20240304,194300,472480,6400,6400,6400,6400,0
20240304,194200,472480,6400,6400,6400,6400,0
20240304,194100,472480,6400,6400,6400,6400,0
20240304,194000,472480,6400,6400,6400,6400,0
20240304,193900,472480,6400,6400,6400,6400,0
20240304,193800,472480,6400,6400,6400,6400,0
20240304,193700,472480,6400,6400,6400,6400,0
20240304,193600,472480,6400,6400,6400,6400,0
20240304,193500,472480,6400,6400,6400,6400,0
20240304,193400,472480,6400,6400,6400,6400,0
20240304,193300,472480,6400,6400,6400,6400,0
20240304,193200,472480,6400,6400,6400,6400,0
20240304,193100,472480,6400,6400,6400,6400,0
20240304,193000,472480,6400,6400,6400,6400,0
20240304,192900,472480,6400,6400,6400,6400,0
20240304,192800,472480,6400,6400,6400,6400,0
20240304,192700,472480,6400,6400,6400,6400,0
20240304,192600,472480,6400,6400,6400,6400,0
20240304,192500,472480,6400,6400,6400,6400,0
20240304,192400,472480,6400,6400,6400,6400,0
20240304,192300,472480,6400,6400,6400,6400,0
20240304,192200,472480,6400,6400,6400,6400,0
20240304,192100,472480,6400,6400,6400,6400,0
20240304,192000,472480,6400,6400,6400,6400,0
20240304,191900,472480,6400,6400,6400,6400,0
20240304,191800,472480,6400,6400,6400,6400,0
20240304,191700,472480,6400,6400,6400,6400,0
20240304,191600,472480,6400,6400,6400,6400,0
20240304,191500,472480,6400,6400,6400,6400,0
20240304,191400,472480,6400,6400,6400,6400,1
20240304,191300,472480,6400,6400,6400,6400,0
20240304,191200,472480,6400,6400,6400,6400,0
20240304,191100,472480,6400,6400,6400,6400,0
20240304,191000,472480,6400,6400,6400,6400,0
20240304,190900,472480,6400,6400,6400,6400,0
20240304,190800,472480,6400,6400,6400,6400,0
20240304,190700,472480,6400,6400,6400,6400,0
20240304,190600,472480,6400,6400,6400,6400,0
20240304,190500,472480,6400,6400,6400,6400,0
20240304,190400,472480,6400,6400,6400,6400,0
20240304,190300,472480,6400,6400,6400,6400,0
20240304,190200,472480,6400,6400,6400,6400,0
20240304,190100,472480,6400,6400,6400,6400,0
20240304,190000,472480,6400,6400,6400,6400,0
20240304,185900,472480,6400,6400,6400,6400,0
20240304,185800,472480,6400,6400,6400,6400,0
20240304,185700,472480,6400,6400,6400,6400,0
20240304,185600,472480,6400,6400,6400,6400,0
20240304,185500,472480,6400,6400,6400,6400,0
20240304,185400,472480,6400,6400,6400,6400,0
20240304,185300,472480,6400,6400,6400,6400,0
20240304,185200,472480,6400,6400,6400,6400,0
20240304,185100,472480,6400,6400,6400,6400,0
20240304,185000,472480,6400,6400,6400,6400,0
20240304,184900,472480,6400,6400,6400,6400,0
20240304,184800,472480,6400,6400,6400,6400,0
20240304,184700,472480,6400,6400,6400,6400,0
20240304,184600,472480,6400,6400,6400,6400,0
20240304,184500,472480,6400,6400,6400,6400,0
20240304,184400,472480,6400,6400,6400,6400,1
20240304,184300,472480,6400,6400,6400,6400,0
20240304,184200,472480,6400,6400,6400,6400,0
20240304,184100,472480,6400,6400,6400,6400,0
20240304,184000,472480,6400,6400,6400,6400,0
20240304,183900,472480,6400,6400,6400,6400,0
20240304,183800,472480,6400,6400,6400,6400,0
20240304,183700,472480,6400,6400,6400,6400,0
20240304,183600,472480,6400,6400,6400,6400,0
20240304,183500,472480,6400,6400,6400,6400,0
20240304,183400,472480,6400,6400,6400,6400,0
20240304,183300,472480,6400,6400,6400,6400,0
20240304,183200,472480,6400,6400,6400,6400,0
20240304,183100,472480,6400,6400,6400,6400,0
20240304,183000,472480,6400,6400,6400,6400,0
20240304,182900,472480,6400,6400,6400,6400,0
20240304,182800,472480,6400,6400,6400,6400,0
20240304,182700,472480,6400,6400,6400,6400,0
20240304,182600,472480,6400,6400,6400,6400,0
20240304,182500,472480,6400,6400,6400,6400,0
20240304,182400,472480,6400,6400,6400,6400,0
20240304,182300,472480,6400,6400,6400,6400,0
20240304,182200,472480,6400,6400,6400,6400,0
20240304,182100,472480,6400,6400,6400,6400,0
20240304,182000,472480,6400,6400,6400,6400,0
20240304,181900,472480,6400,6400,6400,6400,0
20240304,181800,472480,6400,6400,6400,6400,0
20240304,181700,472480,6400,6400,6400,6400,0
20240304,181600,472480,6400,6400,6400,6400,0
20240304,181500,472480,6400,6400,6400,6400,0
20240304,181400,472480,6400,6400,6400,6400,1
20240304,181300,472480,6400,6400,6400,6400,0
20240304,181200,472480,6400,6400,6400,6400,0
20240304,181100,472480,6400,6400,6400,6400,0
20240304,181000,472480,6400,6400,6400,6400,0
20240304,180900,472480,6400,6400,6400,6400,0
20240304,180800,472480,6400,6400,6400,6400,0
20240304,180700,472480,6400,6400,6400,6400,0
20240304,180600,472480,6400,6400,6400,6400,0
20240304,180500,472480,6400,6400,6400,6400,0
20240304,180400,472480,6400,6400,6400,6400,0
20240304,180300,472480,6400,6400,6400,6400,0
20240304,180200,472480,6400,6400,6400,6400,0
20240304,180100,472480,6400,6400,6400,6400,0
20240304,180000,472480,6400,6400,6400,6400,0
20240304,175900,472480,6400,6400,6400,6400,0
20240304,175800,472480,6400,6400,6400,6400,0
20240304,175700,472480,6400,6400,6400,6400,0
20240304,175600,472480,6400,6400,6400,6400,0
20240304,175500,472480,6400,6400,6400,6400,0
20240304,175400,472480,6400,6400,6400,6400,0
20240304,175300,472480,6400,6400,6400,6400,0
20240304,175200,472480,6400,6400,6400,6400,0
20240304,175100,472480,6400,6400,6400,6400,0
20240304,175000,472480,6400,6400,6400,6400,0
20240304,174900,472480,6400,6400,6400,6400,0
20240304,174800,472480,6400,6400,6400,6400,0
20240304,174700,472480,6400,6400,6400,6400,0
20240304,174600,472480,6400,6400,6400,6400,0
20240304,174500,472480,6400,6400,6400,6400,0
20240304,174400,472480,6400,6400,6400,6400,1
20240304,174300,472480,6400,6400,6400,6400,0
20240304,174200,472480,6400,6400,6400,6400,0
20240304,174100,472480,6400,6400,6400,6400,0
20240304,174000,472480,6400,6400,6400,6400,0
20240304,173900,472480,6400,6400,6400,6400,0
20240304,173800,472480,6400,6400,6400,6400,0
20240304,173700,472480,6400,6400,6400,6400,0
20240304,173600,472480,6400,6400,6400,6400,0
20240304,173500,472480,6400,6400,6400,6400,0
20240304,173400,472480,6400,6400,6400,6400,0
20240304,173300,472480,6400,6400,6400,6400,0
20240304,173200,472480,6400,6400,6400,6400,0
20240304,173100,472480,6400,6400,6400,6400,0
20240304,173000,472480,6400,6400,6400,6400,0
20240304,172900,472480,6400,6400,6400,6400,0
20240304,172800,472480,6400,6400,6400,6400,0
20240304,172700,472480,6400,6400,6400,6400,0
20240304,172600,472480,6400,6400,6400,6400,0
20240304,172500,472480,6400,6400,6400,6400,0
20240304,172400,472480,6400,6400,6400,6400,0
20240304,172300,472480,6400,6400,6400,6400,0
20240304,172200,472480,6400,6400,6400,6400,0
20240304,172100,472480,6400,6400,6400,6400,0
20240304,172000,472480,6400,6400,6400,6400,0
20240304,171900,472480,6400,6400,6400,6400,0
20240304,171800,472480,6400,6400,6400,6400,0
20240304,171700,472480,6400,6400,6400,6400,0
20240304,171600,472480,6400,6400,6400,6400,0
20240304,171500,472480,6400,6400,6400,6400,0
20240304,171400,472480,6400,6400,6400,6400,1
20240304,171300,472480,6400,6400,6400,6400,0
20240304,171200,472480,6400,6400,6400,6400,0
20240304,171100,472480,6400,6400,6400,6400,0
20240304,171000,472480,6400,6400,6400,6400,0
20240304,170900,472480,6400,6400,6400,6400,0
20240304,170800,472480,6400,6400,6400,6400,0
20240304,170700,472480,6400,6400,6400,6400,0
20240304,170600,472480,6400,6400,6400,6400,0
20240304,170500,472480,6400,6400,6400,6400,0
20240304,170400,472480,6400,6400,6400,6400,0
20240304,170300,472480,6400,6400,6400,6400,0
20240304,170200,472480,6400,6400,6400,6400,0
20240304,170100,472480,6400,6400,6400,6400,0
20240304,170000,472480,6400,6400,6400,6400,0
20240304,165900,472480,6400,6400,6400,6400,0
20240304,165800,472480,6400,6400,6400,6400,0
20240304,165700,472480,6400,6400,6400,6400,0
20240304,165600,472480,6400,6400,6400,6400,0
20240304,165500,472480,6400,6400,6400,6400,0
20240304,165400,472480,6400,6400,6400,6400,0
20240304,165300,472480,6400,6400,6400,6400,0
20240304,165200,472480,6400,6400,6400,6400,0
20240304,165100,472480,6400,6400,6400,6400,0
20240304,165000,472480,6400,6400,6400,6400,0
20240304,164900,472480,6400,6400,6400,6400,0
20240304,164800,472480,6400,6400,6400,6400,0
20240304,164700,472480,6400,6400,6400,6400,0
20240304,164600,472480,6400,6400,6400,6400,0
20240304,164500,472480,6400,6400,6400,6400,0
20240304,164400,472480,6400,6400,6400,6400,1
20240304,164300,472480,6400,6400,6400,6400,0
20240304,164200,472480,6400,6400,6400,6400,0
20240304,164100,472480,6400,6400,6400,6400,0
20240304,164000,472480,6400,6400,6400,6400,0
20240304,163900,472480,6400,6400,6400,6400,0
20240304,163800,472480,6400,6400,6400,6400,0
20240304,163700,472480,6400,6400,6400,6400,0
20240304,163600,472480,6400,6400,6400,6400,0
20240304,163500,472480,6400,6400,6400,6400,0
20240304,163400,472480,6400,6400,6400,6400,0
20240304,163300,472480,6400,6400,6400,6400,0
20240304,163200,472480,6400,6400,6400,6400,0
20240304,163100,472480,6400,6400,6400,6400,0
20240304,163000,472480,6400,6400,6400,6400,0
20240304,162900,472480,6400,6400,6400,6400,0
20240304,162800,472480,6400,6400,6400,6400,0
20240304,162700,472480,6400,6400,6400,6400,0
20240304,162600,472480,6400,6400,6400,6400,0
20240304,162500,472480,6400,6400,6400,6400,0
20240304,162400,472480,6400,6400,6400,6400,0
20240304,162300,472480,6400,6400,6400,6400,0
20240304,162200,472480,6400,6400,6400,6400,0
20240304,162100,472480,6400,6400,6400,6400,0
20240304,162000,472480,6400,6400,6400,6400,0
20240304,161900,472480,6400,6400,6400,6400,0
20240304,161800,472480,6400,6400,6400,6400,0
20240304,161700,472480,6400,6400,6400,6400,0
20240304,161600,472480,6400,6400,6400,6400,0
20240304,161500,472480,6400,6400,6400,6400,0
20240304,161400,472480,6400,6400,6400,6400,1
20240304,161300,472480,6400,6400,6400,6400,0
20240304,161200,472480,6400,6400,6400,6400,0
20240304,161100,472480,6400,6400,6400,6400,0
20240304,161000,472480,6400,6400,6400,6400,0
20240304,160900,472480,6400,6400,6400,6400,0
20240304,160800,472480,6400,6400,6400,6400,0
20240304,160700,472480,6400,6400,6400,6400,0
20240304,160600,472480,6400,6400,6400,6400,0
20240304,160500,472480,6400,6400,6400,6400,0
20240304,160400,472480,6400,6400,6400,6400,0
20240304,160300,472480,6400,6400,6400,6400,0
20240304,160200,472480,6400,6400,6400,6400,0
20240304,160100,472480,6400,6400,6400,6400,0
20240304,160000,472480,6400,6400,6400,6400,0
20240304,155900,472480,6400,6400,6400,6400,0
20240304,155800,472480,6400,6400,6400,6400,0
20240304,155700,472480,6400,6400,6400,6400,0
20240304,155600,472480,6400,6400,6400,6400,0
20240304,155500,472480,6400,6400,6400,6400,0
20240304,155400,472480,6400,6400,6400,6400,0
20240304,155300,472480,6400,6400,6400,6400,0
20240304,155200,472480,6400,6400,6400,6400,0
20240304,155100,472480,6400,6400,6400,6400,0
20240304,155000,472480,6400,6400,6400,6400,0
20240304,154900,472480,6400,6400,6400,6400,0
20240304,154800,472480,6400,6400,6400,6400,0
20240304,154700,472480,6400,6400,6400,6400,0
20240304,154600,472480,6400,6400,6400,6400,0
20240304,154500,472480,6400,6400,6400,6400,0
20240304,154400,472480,6400,6400,6400,6400,1
20240304,154300,472480,6400,6400,6400,6400,0
20240304,154200,472480,6400,6400,6400,6400,0
20240304,154100,472480,6400,6400,6400,6400,0
20240304,154000,472480,6400,6400,6400,6400,0
20240304,153900,472480,6400,6400,6400,6400,0
20240304,153800,472480,6400,6400,6400,6400,0
20240304,153700,472480,6400,6400,6400,6400,0
20240304,153600,472480,6400,6400,6400,6400,0
20240304,153500,472480,6400,6400,6400,6400,0
20240304,153400,472480,6400,6400,6400,6400,0
20240304,153300,472480,6400,6400,6400,6400,0
20240304,153200,472480,6400,6400,6400,6400,0
20240304,153100,472480,6400,6400,6400,6400,0
20240304,153000,472480,6400,6400,6400,6400,0
20240304,152900,472480,6400,6400,6400,6400,0
20240304,152800,472480,6400,6400,6400,6400,0
20240304,152700,472480,6400,6400,6400,6400,0
20240304,152600,472480,6400,6400,6400,6400,0
20240304,152500,472480,6400,6400,6400,6400,0
20240304,152400,472480,6400,6400,6400,6400,0
20240304,152300,472480,6400,6400,6400,6400,0
20240304,152200,472480,6400,6400,6400,6400,0
20240304,152100,472480,6400,6400,6400,6400,0
20240304,152000,472480,6400,6400,6400,6400,0
20240304,151900,472480,6400,6400,6400,6400,0
20240304,151800,472480,6400,6400,6400,6400,0
20240304,151700,472480,6400,6400,6400,6400,0
20240304,151600,472480,6400,6400,6400,6400,0
20240304,151500,472480,6400,6400,6400,6400,0
20240304,151400,472480,6400,6400,6400,6400,0
20240304,151300,472480,6400,6400,6400,6400,0
20240304,151200,472480,6400,6400,6400,6400,0
20240304,151100,472480,6400,6400,6400,6400,0
20240304,151000,472480,6400,6400,6400,6400,0
20240304,150900,472480,6400,6400,6400,6400,0
20240304,150800,472480,6400,6400,6400,6400,0
20240304,150700,472480,6400,6400,6400,6400,0
20240304,150600,472480,6400,6400,6400,6400,0
20240304,150500,472480,6400,6400,6400,6400,0
20240304,150400,472480,6400,6400,6400,6400,0
20240304,150300,472480,6400,6400,6400,6400,0
20240304,150200,472480,6400,6400,6400,6400,0
20240304,150100,472480,6400,6400,6400,6400,0
20240304,150000,472480,6400,6400,6400,6400,0
20240304,145900,472480,6400,6400,6400,6400,0
20240304,145800,472480,6400,6400,6400,6400,0
20240304,145700,472480,6400,6400,6400,6400,0
20240304,145600,472480,6400,6400,6400,6400,0
20240304,145500,472480,6400,6400,6400,6400,0
20240304,145400,472480,6400,6400,6400,6400,0
20240304,145300,472480,6400,6400,6400,6400,0
20240304,145200,472480,6400,6400,6400,6400,0
20240304,145100,472480,6400,6400,6400,6400,0
20240304,145000,472480,6400,6400,6400,6400,0
20240304,144900,472480,6400,6400,6400,6400,0
20240304,144800,472480,6400,6400,6400,6400,0
20240304,144700,472480,6400,6400,6400,6400,0
20240304,144600,472480,6400,6400,6400,6400,0
20240304,144500,472480,6400,6400,6400,6400,0
20240304,144400,472480,6400,6400,6400,6400,0
20240304,144300,472480,6400,6400,6400,6400,0
20240304,144200,472480,6400,6400,6400,6400,0
20240304,144100,472480,6400,6400,6400,6400,0
20240304,144000,472480,6400,6400,6400,6400,0
20240304,143900,472480,6400,6400,6400,6400,0
20240304,143800,472480,6400,6400,6400,6400,0
20240304,143700,472480,6400,6400,6400,6400,0
20240304,143600,472480,6400,6400,6400,6400,0
20240304,143500,472480,6400,6400,6400,6400,0
20240304,143400,472480,6400,6400,6400,6400,0
20240304,143300,472480,6400,6400,6400,6400,0
20240304,143200,472480,6400,6400,6400,6400,0
20240304,143100,472480,6400,6400,6400,6400,0
20240304,143000,472480,6400,6400,6400,6400,0
20240304,142900,472480,6400,6400,6400,6400,0
20240304,142800,472480,6400,6400,6400,6400,0
20240304,142700,472480,6400,6400,6400,6400,0
20240304,142600,472480,6400,6400,6400,6400,0
20240304,142500,472480,6400,6400,6400,6400,0
20240304,142400,472480,6400,6400,6400,6400,0
20240304,142300,472480,6400,6400,6400,6400,0
20240304,142200,472480,6400,6400,6400,6400,0
20240304,142100,472480,6400,6400,6400,6400,0
20240304,142000,472480,6400,6400,6400,6400,0
20240304,141900,472480,6400,6400,6400,6400,0
20240304,141800,472480,6400,6400,6400,6400,0
20240304,141700,472480,6400,6400,6400,6400,0
20240304,141600,472480,6400,6400,6400,6400,0
20240304,141500,472480,6400,6400,6400,6400,0
20240304,141400,472480,6400,6400,6400,6400,0
20240304,141300,472480,6400,6400,6400,6400,0
20240304,141200,472480,6400,6400,6400,6400,0
20240304,141100,472480,6400,6400,6400,6400,0
20240304,141000,472480,6400,6400,6400,6400,0
20240304,140900,472480,6400,6400,6400,6400,0
20240304,140800,472480,6400,6400,6400,6400,0
20240304,140700,472480,6400,6400,6400,6400,0
20240304,140600,472480,6400,6400,6400,6400,0
20240304,140500,472480,6400,6400,6400,6400,0
20240304,140400,472480,6400,6400,6400,6400,0
20240304,140300,472480,6400,6400,6400,6400,0
20240304,140200,472480,6400,6400,6400,6400,0
20240304,140100,472480,6400,6400,6400,6400,0
20240304,140000,472480,6400,6400,6400,6400,0
20240304,135900,472480,6400,6400,6400,6400,0
20240304,135800,472480,6400,6400,6400,6400,0
20240304,135700,472480,6400,6400,6400,6400,0
20240304,135600,472480,6400,6400,6400,6400,0
20240304,135500,472480,6400,6400,6400,6400,0
20240304,135400,472480,6400,6400,6400,6400,0
20240304,135300,472480,6400,6400,6400,6400,0
20240304,135200,472480,6400,6400,6400,6400,0
20240304,135100,472480,6400,6400,6400,6400,0
20240304,135000,472480,6400,6400,6400,6400,0
20240304,134900,472480,6400,6400,6400,6400,0
20240304,134800,472480,6400,6400,6400,6400,0
20240304,134700,472480,6400,6400,6400,6400,1
20240304,134600,466080,6000,6000,6000,6000,0
20240304,134500,466080,6000,6000,6000,6000,0
20240304,134400,466080,6000,6000,6000,6000,0
20240304,134300,466080,6000,6000,6000,6000,0
20240304,134200,466080,6000,6000,6000,6000,0
20240304,134100,466080,6000,6000,6000,6000,0
20240304,134000,466080,6000,6000,6000,6000,0
20240304,133900,466080,6000,6000,6000,6000,0
20240304,133800,466080,6000,6000,6000,6000,0
20240304,133700,466080,6000,6390,6390,6000,73
20240304,133600,0,6390,6390,6390,6390,0
20240304,133500,0,6390,6390,6390,6390,0
20240304,133400,0,6390,6390,6390,6390,0
20240304,133300,0,6390,6390,6390,6390,0
20240304,133200,0,6390,6390,6390,6390,0
20240304,133100,0,6390,6390,6390,6390,0
20240304,133000,0,6390,6390,6390,6390,0
20240304,132900,0,6390,6390,6390,6390,0
20240304,132800,0,6390,6390,6390,6390,0
20240304,132700,0,6390,6390,6390,6390,0
20240304,132600,0,6390,6390,6390,6390,0
20240304,132500,0,6390,6390,6390,6390,0
20240304,132400,0,6390,6390,6390,6390,0
20240304,132300,0,6390,6390,6390,6390,0
20240304,132200,0,6390,6390,6390,6390,0
20240304,132100,0,6390,6390,6390,6390,0
20240304,132000,0,6390,6390,6390,6390,0
20240304,131900,0,6390,6390,6390,6390,0
20240304,131800,0,6390,6390,6390,6390,0
20240304,131700,0,6390,6390,6390,6390,0
20240304,131600,0,6390,6390,6390,6390,0
20240304,131500,0,6390,6390,6390,6390,0
20240304,131400,0,6390,6390,6390,6390,0
20240304,131300,0,6390,6390,6390,6390,0
20240304,131200,0,6390,6390,6390,6390,0
20240304,131100,0,6390,6390,6390,6390,0
20240304,131000,0,6390,6390,6390,6390,0
20240304,130900,0,6390,6390,6390,6390,0
20240304,130800,0,6390,6390,6390,6390,0
20240304,130700,0,6390,6390,6390,6390,0
20240304,130600,0,6390,6390,6390,6390,0
20240304,130500,0,6390,6390,6390,6390,0
20240304,130400,0,6390,6390,6390,6390,0
20240304,130300,0,6390,6390,6390,6390,0
20240304,130200,0,6390,6390,6390,6390,0
20240304,130100,0,6390,6390,6390,6390,0
20240304,130000,0,6390,6390,6390,6390,0
20240304,125900,0,6390,6390,6390,6390,0
20240304,125800,0,6390,6390,6390,6390,0
20240304,125700,0,6390,6390,6390,6390,0
20240304,125600,0,6390,6390,6390,6390,0
20240304,125500,0,6390,6390,6390,6390,0
20240304,125400,0,6390,6390,6390,6390,0
20240304,125300,0,6390,6390,6390,6390,0
20240304,125200,0,6390,6390,6390,6390,0
20240304,125100,0,6390,6390,6390,6390,0
20240304,125000,0,6390,6390,6390,6390,0
20240304,124900,0,6390,6390,6390,6390,0
20240304,124800,0,6390,6390,6390,6390,0
20240304,124700,0,6390,6390,6390,6390,0
20240304,124600,0,6390,6390,6390,6390,0
20240304,124500,0,6390,6390,6390,6390,0
20240304,124400,0,6390,6390,6390,6390,0
20240304,124300,0,6390,6390,6390,6390,0
20240304,124200,0,6390,6390,6390,6390,0
20240304,124100,0,6390,6390,6390,6390,0
20240304,124000,0,6390,6390,6390,6390,0
20240304,123900,0,6390,6390,6390,6390,0
20240304,123800,0,6390,6390,6390,6390,0
20240304,123700,0,6390,6390,6390,6390,0
20240304,123600,0,6390,6390,6390,6390,0
20240304,123500,0,6390,6390,6390,6390,0
20240304,123400,0,6390,6390,6390,6390,0
20240304,123300,0,6390,6390,6390,6390,0
20240304,123200,0,6390,6390,6390,6390,0
20240304,123100,0,6390,6390,6390,6390,0
20240304,123000,0,6390,6390,6390,6390,0
20240304,122900,0,6390,6390,6390,6390,0
20240304,122800,0,6390,6390,6390,6390,0
20240304,122700,0,6390,6390,6390,6390,0
20240304,122600,0,6390,6390,6390,6390,0
20240304,122500,0,6390,6390,6390,6390,0
20240304,122400,0,6390,6390,6390,6390,0
20240304,122300,0,6390,6390,6390,6390,0
20240304,122200,0,6390,6390,6390,6390,0
20240304,122100,0,6390,6390,6390,6390,0
20240304,122000,0,6390,6390,6390,6390,0
20240304,121900,0,6390,6390,6390,6390,0
20240304,121800,0,6390,6390,6390,6390,0
20240304,121700,0,6390,6390,6390,6390,0
20240304,121600,0,6390,6390,6390,6390,0
20240304,121500,0,6390,6390,6390,6390,0
20240304,121400,0,6390,6390,6390,6390,0
20240304,121300,0,6390,6390,6390,6390,0
20240304,121200,0,6390,6390,6390,6390,0
20240304,121100,0,6390,6390,6390,6390,0
20240304,121000,0,6390,6390,6390,6390,0
20240304,120900,0,6390,6390,6390,6390,0
20240304,120800,0,6390,6390,6390,6390,0
20240304,120700,0,6390,6390,6390,6390,0
20240304,120600,0,6390,6390,6390,6390,0
20240304,120500,0,6390,6390,6390,6390,0
20240304,120400,0,6390,6390,6390,6390,0
20240304,120300,0,6390,6390,6390,6390,0
20240304,120200,0,6390,6390,6390,6390,0
20240304,120100,0,6390,6390,6390,6390,0
20240304,120000,0,6390,6390,6390,6390,0
20240304,115900,0,6390,6390,6390,6390,0
20240304,115800,0,6390,6390,6390,6390,0
20240304,115700,0,6390,6390,6390,6390,0
20240304,115600,0,6390,6390,6390,6390,0
20240304,115500,0,6390,6390,6390,6390,0
20240304,115400,0,6390,6390,6390,6390,0
20240304,115300,0,6390,6390,6390,6390,0
20240304,115200,0,6390,6390,6390,6390,0
20240304,115100,0,6390,6390,6390,6390,0
20240304,115000,0,6390,6390,6390,6390,0
20240304,114900,0,6390,6390,6390,6390,0
20240304,114800,0,6390,6390,6390,6390,0
20240304,114700,0,6390,6390,6390,6390,0
20240304,114600,0,6390,6390,6390,6390,0
20240304,114500,0,6390,6390,6390,6390,0
20240304,114400,0,6390,6390,6390,6390,0
20240304,114300,0,6390,6390,6390,6390,0
20240304,114200,0,6390,6390,6390,6390,0
20240304,114100,0,6390,6390,6390,6390,0
20240304,114000,0,6390,6390,6390,6390,0
20240304,113900,0,6390,6390,6390,6390,0
20240304,113800,0,6390,6390,6390,6390,0
20240304,113700,0,6390,6390,6390,6390,0
20240304,113600,0,6390,6390,6390,6390,0
20240304,113500,0,6390,6390,6390,6390,0
20240304,113400,0,6390,6390,6390,6390,0
20240304,113300,0,6390,6390,6390,6390,0
20240304,113200,0,6390,6390,6390,6390,0
20240304,113100,0,6390,6390,6390,6390,0
20240304,113000,0,6390,6390,6390,6390,0
20240304,112900,0,6390,6390,6390,6390,0
20240304,112800,0,6390,6390,6390,6390,0
20240304,112700,0,6390,6390,6390,6390,0
20240304,112600,0,6390,6390,6390,6390,0
20240304,112500,0,6390,6390,6390,6390,0
20240304,112400,0,6390,6390,6390,6390,0
20240304,112300,0,6390,6390,6390,6390,0
20240304,112200,0,6390,6390,6390,6390,0
20240304,112100,0,6390,6390,6390,6390,0
20240304,112000,0,6390,6390,6390,6390,0
20240304,111900,0,6390,6390,6390,6390,0
20240304,111800,0,6390,6390,6390,6390,0
20240304,111700,0,6390,6390,6390,6390,0
20240304,111600,0,6390,6390,6390,6390,0
20240304,111500,0,6390,6390,6390,6390,0
20240304,111400,0,6390,6390,6390,6390,0
20240304,111300,0,6390,6390,6390,6390,0
20240304,111200,0,6390,6390,6390,6390,0
20240304,111100,0,6390,6390,6390,6390,0
20240304,111000,0,6390,6390,6390,6390,0
20240304,110900,0,6390,6390,6390,6390,0
20240304,110800,0,6390,6390,6390,6390,0
20240304,110700,0,6390,6390,6390,6390,0
20240304,110600,0,6390,6390,6390,6390,0
20240304,110500,0,6390,6390,6390,6390,0
20240304,110400,0,6390,6390,6390,6390,0
20240304,110300,0,6390,6390,6390,6390,0
20240304,110200,0,6390,6390,6390,6390,0
20240304,110100,0,6390,6390,6390,6390,0
20240304,110000,0,6390,6390,6390,6390,0
20240304,105900,0,6390,6390,6390,6390,0
20240304,105800,0,6390,6390,6390,6390,0
20240304,105700,0,6390,6390,6390,6390,0
20240304,105600,0,6390,6390,6390,6390,0
20240304,105500,0,6390,6390,6390,6390,0
20240304,105400,0,6390,6390,6390,6390,0
20240304,105300,0,6390,6390,6390,6390,0
20240304,105200,0,6390,6390,6390,6390,0
20240304,105100,0,6390,6390,6390,6390,0
20240304,105000,0,6390,6390,6390,6390,0
20240304,104900,0,6390,6390,6390,6390,0
20240304,104800,0,6390,6390,6390,6390,0
20240304,104700,0,6390,6390,6390,6390,0
20240304,104600,0,6390,6390,6390,6390,0
20240304,104500,0,6390,6390,6390,6390,0
20240304,104400,0,6390,6390,6390,6390,0
20240304,104300,0,6390,6390,6390,6390,0
20240304,104200,0,6390,6390,6390,6390,0
20240304,104100,0,6390,6390,6390,6390,0
20240304,104000,0,6390,6390,6390,6390,0
20240304,103900,0,6390,6390,6390,6390,0
20240304,103800,0,6390,6390,6390,6390,0
20240304,103700,0,6390,6390,6390,6390,0
20240304,103600,0,6390,6390,6390,6390,0
20240304,103500,0,6390,6390,6390,6390,0
20240304,103400,0,6390,6390,6390,6390,0
20240304,103300,0,6390,6390,6390,6390,0
20240304,103200,0,6390,6390,6390,6390,0
20240304,103100,0,6390,6390,6390,6390,0
20240304,103000,0,6390,6390,6390,6390,0
20240304,102900,0,6390,6390,6390,6390,0
20240304,102800,0,6390,6390,6390,6390,0
20240304,102700,0,6390,6390,6390,6390,0
20240304,102600,0,6390,6390,6390,6390,0
20240304,102500,0,6390,6390,6390,6390,0
20240304,102400,0,6390,6390,6390,6390,0
20240304,102300,0,6390,6390,6390,6390,0
20240304,102200,0,6390,6390,6390,6390,0
20240304,102100,0,6390,6390,6390,6390,0
20240304,102000,0,6390,6390,6390,6390,0
20240304,101900,0,6390,6390,6390,6390,0
20240304,101800,0,6390,6390,6390,6390,0
20240304,101700,0,6390,6390,6390,6390,0
20240304,101600,0,6390,6390,6390,6390,0
20240304,101500,0,6390,6390,6390,6390,0
20240304,101400,0,6390,6390,6390,6390,0
20240304,101300,0,6390,6390,6390,6390,0
20240304,101200,0,6390,6390,6390,6390,0
20240304,101100,0,6390,6390,6390,6390,0
20240304,101000,0,6390,6390,6390,6390,0
20240304,100900,0,6390,6390,6390,6390,0
20240304,100800,0,6390,6390,6390,6390,0
20240304,100700,0,6390,6390,6390,6390,0
20240304,100600,0,6390,6390,6390,6390,0
20240304,100500,0,6390,6390,6390,6390,0
20240304,100400,0,6390,6390,6390,6390,0
20240304,100300,0,6390,6390,6390,6390,0
20240304,100200,0,6390,6390,6390,6390,0
20240304,100100,0,6390,6390,6390,6390,0
20240304,100000,0,6390,6390,6390,6390,0
20240304,095900,0,6390,6390,6390,6390,0
20240304,095800,0,6390,6390,6390,6390,0
20240304,095700,0,6390,6390,6390,6390,0
20240304,095600,0,6390,6390,6390,6390,0
20240304,095500,0,6390,6390,6390,6390,0
20240304,095400,0,6390,6390,6390,6390,0
20240304,095300,0,6390,6390,6390,6390,0
20240304,095200,0,6390,6390,6390,6390,0
20240304,095100,0,6390,6390,6390,6390,0
20240304,095000,0,6390,6390,6390,6390,0
20240304,094900,0,6390,6390,6390,6390,0
20240304,094800,0,6390,6390,6390,6390,0
20240304,094700,0,6390,6390,6390,6390,0
20240304,094600,0,6390,6390,6390,6390,0
20240304,094500,0,6390,6390,6390,6390,0
20240304,094400,0,6390,6390,6390,6390,0
20240304,094300,0,6390,6390,6390,6390,0
20240304,094200,0,6390,6390,6390,6390,0
20240304,094100,0,6390,6390,6390,6390,0
20240304,094000,0,6390,6390,6390,6390,0
20240304,093900,0,6390,6390,6390,6390,0
20240304,093800,0,6390,6390,6390,6390,0
20240304,093700,0,6390,6390,6390,6390,0
20240304,093600,0,6390,6390,6390,6390,0
20240304,093500,0,6390,6390,6390,6390,0
20240304,093400,0,6390,6390,6390,6390,0
20240304,093300,0,6390,6390,6390,6390,0
20240304,093200,0,6390,6390,6390,6390,0
20240304,093100,0,6390,6390,6390,6390,0
20240304,093000,0,6390,6390,6390,6390,0
20240304,092900,0,6390,6390,6390,6390,0
20240304,092800,0,6390,6390,6390,6390,0
20240304,092700,0,6390,6390,6390,6390,0
20240304,092600,0,6390,6390,6390,6390,0
20240304,092500,0,6390,6390,6390,6390,0
20240304,092400,0,6390,6390,6390,6390,0
20240304,092300,0,6390,6390,6390,6390,0
20240304,092200,0,6390,6390,6390,6390,0
20240304,092100,0,6390,6390,6390,6390,0
20240304,092000,0,6390,6390,6390,6390,0
20240304,091900,0,6390,6390,6390,6390,0
20240304,091800,0,6390,6390,6390,6390,0
20240304,091700,0,6390,6390,6390,6390,0
20240304,091600,0,6390,6390,6390,6390,0
20240304,091500,0,6390,6390,6390,6390,0
20240304,091400,0,6390,6390,6390,6390,0
20240304,091300,0,6390,6390,6390,6390,0
20240304,091200,0,6390,6390,6390,6390,0
20240304,091100,0,6390,6390,6390,6390,0
20240304,091000,0,6390,6390,6390,6390,0
20240304,090900,0,6390,6390,6390,6390,0
20240304,090800,0,6390,6390,6390,6390,0
20240304,090700,0,6390,6390,6390,6390,0
20240304,090600,0,6390,6390,6390,6390,0
20240304,090500,0,6390,6390,6390,6390,0
20240304,090400,0,6390,6390,6390,6390,0
20240304,090300,0,6390,6390,6390,6390,0
20240304,090200,0,6390,6390,6390,6390,0
20240304,090100,0,6390,6390,6390,6390,0
20240304,090000,0,6390,6390,6390,6390,0