KissMeData/354390/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,211400,7000,7000,7000,7000,7000,1
20240313,211300,7000,7000,7000,7000,7000,0
20240313,211200,7000,7000,7000,7000,7000,0
20240313,211100,7000,7000,7000,7000,7000,0
20240313,211000,7000,7000,7000,7000,7000,0
20240313,210900,7000,7000,7000,7000,7000,0
20240313,210800,7000,7000,7000,7000,7000,0
20240313,210700,7000,7000,7000,7000,7000,0
20240313,210600,7000,7000,7000,7000,7000,0
20240313,210500,7000,7000,7000,7000,7000,0
20240313,210400,7000,7000,7000,7000,7000,0
20240313,210300,7000,7000,7000,7000,7000,0
20240313,210200,7000,7000,7000,7000,7000,0
20240313,210100,7000,7000,7000,7000,7000,0
20240313,210000,7000,7000,7000,7000,7000,0
20240313,205900,7000,7000,7000,7000,7000,0
20240313,205800,7000,7000,7000,7000,7000,0
20240313,205700,7000,7000,7000,7000,7000,0
20240313,205600,7000,7000,7000,7000,7000,0
20240313,205500,7000,7000,7000,7000,7000,0
20240313,205400,7000,7000,7000,7000,7000,0
20240313,205300,7000,7000,7000,7000,7000,0
20240313,205200,7000,7000,7000,7000,7000,0
20240313,205100,7000,7000,7000,7000,7000,0
20240313,205000,7000,7000,7000,7000,7000,0
20240313,204900,7000,7000,7000,7000,7000,0
20240313,204800,7000,7000,7000,7000,7000,0
20240313,204700,7000,7000,7000,7000,7000,0
20240313,204600,7000,7000,7000,7000,7000,0
20240313,204500,7000,7000,7000,7000,7000,0
20240313,204400,7000,7000,7000,7000,7000,1
20240313,204300,7000,7000,7000,7000,7000,0
20240313,204200,7000,7000,7000,7000,7000,0
20240313,204100,7000,7000,7000,7000,7000,0
20240313,204000,7000,7000,7000,7000,7000,0
20240313,203900,7000,7000,7000,7000,7000,0
20240313,203800,7000,7000,7000,7000,7000,0
20240313,203700,7000,7000,7000,7000,7000,0
20240313,203600,7000,7000,7000,7000,7000,0
20240313,203500,7000,7000,7000,7000,7000,0
20240313,203400,7000,7000,7000,7000,7000,0
20240313,203300,7000,7000,7000,7000,7000,0
20240313,203200,7000,7000,7000,7000,7000,0
20240313,203100,7000,7000,7000,7000,7000,0
20240313,203000,7000,7000,7000,7000,7000,0
20240313,202900,7000,7000,7000,7000,7000,0
20240313,202800,7000,7000,7000,7000,7000,0
20240313,202700,7000,7000,7000,7000,7000,0
20240313,202600,7000,7000,7000,7000,7000,0
20240313,202500,7000,7000,7000,7000,7000,0
20240313,202400,7000,7000,7000,7000,7000,0
20240313,202300,7000,7000,7000,7000,7000,0
20240313,202200,7000,7000,7000,7000,7000,0
20240313,202100,7000,7000,7000,7000,7000,0
20240313,202000,7000,7000,7000,7000,7000,0
20240313,201900,7000,7000,7000,7000,7000,0
20240313,201800,7000,7000,7000,7000,7000,0
20240313,201700,7000,7000,7000,7000,7000,0
20240313,201600,7000,7000,7000,7000,7000,0
20240313,201500,7000,7000,7000,7000,7000,0
20240313,201400,7000,7000,7000,7000,7000,1
20240313,201300,7000,7000,7000,7000,7000,0
20240313,201200,7000,7000,7000,7000,7000,0
20240313,201100,7000,7000,7000,7000,7000,0
20240313,201000,7000,7000,7000,7000,7000,0
20240313,200900,7000,7000,7000,7000,7000,0
20240313,200800,7000,7000,7000,7000,7000,0
20240313,200700,7000,7000,7000,7000,7000,0
20240313,200600,7000,7000,7000,7000,7000,0
20240313,200500,7000,7000,7000,7000,7000,0
20240313,200400,7000,7000,7000,7000,7000,0
20240313,200300,7000,7000,7000,7000,7000,0
20240313,200200,7000,7000,7000,7000,7000,0
20240313,200100,7000,7000,7000,7000,7000,0
20240313,200000,7000,7000,7000,7000,7000,0
20240313,195900,7000,7000,7000,7000,7000,0
20240313,195800,7000,7000,7000,7000,7000,0
20240313,195700,7000,7000,7000,7000,7000,0
20240313,195600,7000,7000,7000,7000,7000,0
20240313,195500,7000,7000,7000,7000,7000,0
20240313,195400,7000,7000,7000,7000,7000,0
20240313,195300,7000,7000,7000,7000,7000,0
20240313,195200,7000,7000,7000,7000,7000,0
20240313,195100,7000,7000,7000,7000,7000,0
20240313,195000,7000,7000,7000,7000,7000,0
20240313,194900,7000,7000,7000,7000,7000,0
20240313,194800,7000,7000,7000,7000,7000,0
20240313,194700,7000,7000,7000,7000,7000,0
20240313,194600,7000,7000,7000,7000,7000,0
20240313,194500,7000,7000,7000,7000,7000,0
20240313,194400,7000,7000,7000,7000,7000,1
20240313,194300,7000,7000,7000,7000,7000,0
20240313,194200,7000,7000,7000,7000,7000,0
20240313,194100,7000,7000,7000,7000,7000,0
20240313,194000,7000,7000,7000,7000,7000,0
20240313,193900,7000,7000,7000,7000,7000,0
20240313,193800,7000,7000,7000,7000,7000,0
20240313,193700,7000,7000,7000,7000,7000,0
20240313,193600,7000,7000,7000,7000,7000,0
20240313,193500,7000,7000,7000,7000,7000,0
20240313,193400,7000,7000,7000,7000,7000,0
20240313,193300,7000,7000,7000,7000,7000,0
20240313,193200,7000,7000,7000,7000,7000,0
20240313,193100,7000,7000,7000,7000,7000,0
20240313,193000,7000,7000,7000,7000,7000,0
20240313,192900,7000,7000,7000,7000,7000,0
20240313,192800,7000,7000,7000,7000,7000,0
20240313,192700,7000,7000,7000,7000,7000,0
20240313,192600,7000,7000,7000,7000,7000,0
20240313,192500,7000,7000,7000,7000,7000,0
20240313,192400,7000,7000,7000,7000,7000,0
20240313,192300,7000,7000,7000,7000,7000,0
20240313,192200,7000,7000,7000,7000,7000,0
20240313,192100,7000,7000,7000,7000,7000,0
20240313,192000,7000,7000,7000,7000,7000,0
20240313,191900,7000,7000,7000,7000,7000,0
20240313,191800,7000,7000,7000,7000,7000,0
20240313,191700,7000,7000,7000,7000,7000,0
20240313,191600,7000,7000,7000,7000,7000,0
20240313,191500,7000,7000,7000,7000,7000,0
20240313,191400,7000,7000,7000,7000,7000,1
20240313,191300,7000,7000,7000,7000,7000,0
20240313,191200,7000,7000,7000,7000,7000,0
20240313,191100,7000,7000,7000,7000,7000,0
20240313,191000,7000,7000,7000,7000,7000,0
20240313,190900,7000,7000,7000,7000,7000,0
20240313,190800,7000,7000,7000,7000,7000,0
20240313,190700,7000,7000,7000,7000,7000,0
20240313,190600,7000,7000,7000,7000,7000,0
20240313,190500,7000,7000,7000,7000,7000,0
20240313,190400,7000,7000,7000,7000,7000,0
20240313,190300,7000,7000,7000,7000,7000,0
20240313,190200,7000,7000,7000,7000,7000,0
20240313,190100,7000,7000,7000,7000,7000,0
20240313,190000,7000,7000,7000,7000,7000,0
20240313,185900,7000,7000,7000,7000,7000,0
20240313,185800,7000,7000,7000,7000,7000,0
20240313,185700,7000,7000,7000,7000,7000,0
20240313,185600,7000,7000,7000,7000,7000,0
20240313,185500,7000,7000,7000,7000,7000,0
20240313,185400,7000,7000,7000,7000,7000,0
20240313,185300,7000,7000,7000,7000,7000,0
20240313,185200,7000,7000,7000,7000,7000,0
20240313,185100,7000,7000,7000,7000,7000,0
20240313,185000,7000,7000,7000,7000,7000,0
20240313,184900,7000,7000,7000,7000,7000,0
20240313,184800,7000,7000,7000,7000,7000,0
20240313,184700,7000,7000,7000,7000,7000,0
20240313,184600,7000,7000,7000,7000,7000,0
20240313,184500,7000,7000,7000,7000,7000,0
20240313,184400,7000,7000,7000,7000,7000,1
20240313,184300,7000,7000,7000,7000,7000,0
20240313,184200,7000,7000,7000,7000,7000,0
20240313,184100,7000,7000,7000,7000,7000,0
20240313,184000,7000,7000,7000,7000,7000,0
20240313,183900,7000,7000,7000,7000,7000,0
20240313,183800,7000,7000,7000,7000,7000,0
20240313,183700,7000,7000,7000,7000,7000,0
20240313,183600,7000,7000,7000,7000,7000,0
20240313,183500,7000,7000,7000,7000,7000,0
20240313,183400,7000,7000,7000,7000,7000,0
20240313,183300,7000,7000,7000,7000,7000,0
20240313,183200,7000,7000,7000,7000,7000,0
20240313,183100,7000,7000,7000,7000,7000,0
20240313,183000,7000,7000,7000,7000,7000,0
20240313,182900,7000,7000,7000,7000,7000,0
20240313,182800,7000,7000,7000,7000,7000,0
20240313,182700,7000,7000,7000,7000,7000,0
20240313,182600,7000,7000,7000,7000,7000,0
20240313,182500,7000,7000,7000,7000,7000,0
20240313,182400,7000,7000,7000,7000,7000,0
20240313,182300,7000,7000,7000,7000,7000,0
20240313,182200,7000,7000,7000,7000,7000,0
20240313,182100,7000,7000,7000,7000,7000,0
20240313,182000,7000,7000,7000,7000,7000,0
20240313,181900,7000,7000,7000,7000,7000,0
20240313,181800,7000,7000,7000,7000,7000,0
20240313,181700,7000,7000,7000,7000,7000,0
20240313,181600,7000,7000,7000,7000,7000,0
20240313,181500,7000,7000,7000,7000,7000,0
20240313,181400,7000,7000,7000,7000,7000,1
20240313,181300,7000,7000,7000,7000,7000,0
20240313,181200,7000,7000,7000,7000,7000,0
20240313,181100,7000,7000,7000,7000,7000,0
20240313,181000,7000,7000,7000,7000,7000,0
20240313,180900,7000,7000,7000,7000,7000,0
20240313,180800,7000,7000,7000,7000,7000,0
20240313,180700,7000,7000,7000,7000,7000,0
20240313,180600,7000,7000,7000,7000,7000,0
20240313,180500,7000,7000,7000,7000,7000,0
20240313,180400,7000,7000,7000,7000,7000,0
20240313,180300,7000,7000,7000,7000,7000,0
20240313,180200,7000,7000,7000,7000,7000,0
20240313,180100,7000,7000,7000,7000,7000,0
20240313,180000,7000,7000,7000,7000,7000,0
20240313,175900,7000,7000,7000,7000,7000,0
20240313,175800,7000,7000,7000,7000,7000,0
20240313,175700,7000,7000,7000,7000,7000,0
20240313,175600,7000,7000,7000,7000,7000,0
20240313,175500,7000,7000,7000,7000,7000,0
20240313,175400,7000,7000,7000,7000,7000,0
20240313,175300,7000,7000,7000,7000,7000,0
20240313,175200,7000,7000,7000,7000,7000,0
20240313,175100,7000,7000,7000,7000,7000,0
20240313,175000,7000,7000,7000,7000,7000,0
20240313,174900,7000,7000,7000,7000,7000,0
20240313,174800,7000,7000,7000,7000,7000,0
20240313,174700,7000,7000,7000,7000,7000,0
20240313,174600,7000,7000,7000,7000,7000,0
20240313,174500,7000,7000,7000,7000,7000,0
20240313,174400,7000,7000,7000,7000,7000,1
20240313,174300,7000,7000,7000,7000,7000,0
20240313,174200,7000,7000,7000,7000,7000,0
20240313,174100,7000,7000,7000,7000,7000,0
20240313,174000,7000,7000,7000,7000,7000,0
20240313,173900,7000,7000,7000,7000,7000,0
20240313,173800,7000,7000,7000,7000,7000,0
20240313,173700,7000,7000,7000,7000,7000,0
20240313,173600,7000,7000,7000,7000,7000,0
20240313,173500,7000,7000,7000,7000,7000,0
20240313,173400,7000,7000,7000,7000,7000,0
20240313,173300,7000,7000,7000,7000,7000,0
20240313,173200,7000,7000,7000,7000,7000,0
20240313,173100,7000,7000,7000,7000,7000,0
20240313,173000,7000,7000,7000,7000,7000,0
20240313,172900,7000,7000,7000,7000,7000,0
20240313,172800,7000,7000,7000,7000,7000,0
20240313,172700,7000,7000,7000,7000,7000,0
20240313,172600,7000,7000,7000,7000,7000,0
20240313,172500,7000,7000,7000,7000,7000,0
20240313,172400,7000,7000,7000,7000,7000,0
20240313,172300,7000,7000,7000,7000,7000,0
20240313,172200,7000,7000,7000,7000,7000,0
20240313,172100,7000,7000,7000,7000,7000,0
20240313,172000,7000,7000,7000,7000,7000,0
20240313,171900,7000,7000,7000,7000,7000,0
20240313,171800,7000,7000,7000,7000,7000,0
20240313,171700,7000,7000,7000,7000,7000,0
20240313,171600,7000,7000,7000,7000,7000,0
20240313,171500,7000,7000,7000,7000,7000,0
20240313,171400,7000,7000,7000,7000,7000,1
20240313,171300,7000,7000,7000,7000,7000,0
20240313,171200,7000,7000,7000,7000,7000,0
20240313,171100,7000,7000,7000,7000,7000,0
20240313,171000,7000,7000,7000,7000,7000,0
20240313,170900,7000,7000,7000,7000,7000,0
20240313,170800,7000,7000,7000,7000,7000,0
20240313,170700,7000,7000,7000,7000,7000,0
20240313,170600,7000,7000,7000,7000,7000,0
20240313,170500,7000,7000,7000,7000,7000,0
20240313,170400,7000,7000,7000,7000,7000,0
20240313,170300,7000,7000,7000,7000,7000,0
20240313,170200,7000,7000,7000,7000,7000,0
20240313,170100,7000,7000,7000,7000,7000,0
20240313,170000,7000,7000,7000,7000,7000,0
20240313,165900,7000,7000,7000,7000,7000,0
20240313,165800,7000,7000,7000,7000,7000,0
20240313,165700,7000,7000,7000,7000,7000,0
20240313,165600,7000,7000,7000,7000,7000,0
20240313,165500,7000,7000,7000,7000,7000,0
20240313,165400,7000,7000,7000,7000,7000,0
20240313,165300,7000,7000,7000,7000,7000,0
20240313,165200,7000,7000,7000,7000,7000,0
20240313,165100,7000,7000,7000,7000,7000,0
20240313,165000,7000,7000,7000,7000,7000,0
20240313,164900,7000,7000,7000,7000,7000,0
20240313,164800,7000,7000,7000,7000,7000,0
20240313,164700,7000,7000,7000,7000,7000,0
20240313,164600,7000,7000,7000,7000,7000,0
20240313,164500,7000,7000,7000,7000,7000,0
20240313,164400,7000,7000,7000,7000,7000,1
20240313,164300,7000,7000,7000,7000,7000,0
20240313,164200,7000,7000,7000,7000,7000,0
20240313,164100,7000,7000,7000,7000,7000,0
20240313,164000,7000,7000,7000,7000,7000,0
20240313,163900,7000,7000,7000,7000,7000,0
20240313,163800,7000,7000,7000,7000,7000,0
20240313,163700,7000,7000,7000,7000,7000,0
20240313,163600,7000,7000,7000,7000,7000,0
20240313,163500,7000,7000,7000,7000,7000,0
20240313,163400,7000,7000,7000,7000,7000,0
20240313,163300,7000,7000,7000,7000,7000,0
20240313,163200,7000,7000,7000,7000,7000,0
20240313,163100,7000,7000,7000,7000,7000,0
20240313,163000,7000,7000,7000,7000,7000,0
20240313,162900,7000,7000,7000,7000,7000,0
20240313,162800,7000,7000,7000,7000,7000,0
20240313,162700,7000,7000,7000,7000,7000,0
20240313,162600,7000,7000,7000,7000,7000,0
20240313,162500,7000,7000,7000,7000,7000,0
20240313,162400,7000,7000,7000,7000,7000,0
20240313,162300,7000,7000,7000,7000,7000,0
20240313,162200,7000,7000,7000,7000,7000,0
20240313,162100,7000,7000,7000,7000,7000,0
20240313,162000,7000,7000,7000,7000,7000,0
20240313,161900,7000,7000,7000,7000,7000,0
20240313,161800,7000,7000,7000,7000,7000,0
20240313,161700,7000,7000,7000,7000,7000,0
20240313,161600,7000,7000,7000,7000,7000,0
20240313,161500,7000,7000,7000,7000,7000,0
20240313,161400,7000,7000,7000,7000,7000,1
20240313,161300,7000,7000,7000,7000,7000,0
20240313,161200,7000,7000,7000,7000,7000,0
20240313,161100,7000,7000,7000,7000,7000,0
20240313,161000,7000,7000,7000,7000,7000,0
20240313,160900,7000,7000,7000,7000,7000,0
20240313,160800,7000,7000,7000,7000,7000,0
20240313,160700,7000,7000,7000,7000,7000,0
20240313,160600,7000,7000,7000,7000,7000,0
20240313,160500,7000,7000,7000,7000,7000,0
20240313,160400,7000,7000,7000,7000,7000,0
20240313,160300,7000,7000,7000,7000,7000,0
20240313,160200,7000,7000,7000,7000,7000,0
20240313,160100,7000,7000,7000,7000,7000,0
20240313,160000,7000,7000,7000,7000,7000,0
20240313,155900,7000,7000,7000,7000,7000,0
20240313,155800,7000,7000,7000,7000,7000,0
20240313,155700,7000,7000,7000,7000,7000,0
20240313,155600,7000,7000,7000,7000,7000,0
20240313,155500,7000,7000,7000,7000,7000,0
20240313,155400,7000,7000,7000,7000,7000,0
20240313,155300,7000,7000,7000,7000,7000,0
20240313,155200,7000,7000,7000,7000,7000,0
20240313,155100,7000,7000,7000,7000,7000,0
20240313,155000,7000,7000,7000,7000,7000,0
20240313,154900,7000,7000,7000,7000,7000,0
20240313,154800,7000,7000,7000,7000,7000,0
20240313,154700,7000,7000,7000,7000,7000,0
20240313,154600,7000,7000,7000,7000,7000,0
20240313,154500,7000,7000,7000,7000,7000,0
20240313,154400,7000,7000,7000,7000,7000,1
20240313,154300,7000,7000,7000,7000,7000,0
20240313,154200,7000,7000,7000,7000,7000,0
20240313,154100,7000,7000,7000,7000,7000,0
20240313,154000,7000,7000,7000,7000,7000,0
20240313,153900,7000,7000,7000,7000,7000,0
20240313,153800,7000,7000,7000,7000,7000,0
20240313,153700,7000,7000,7000,7000,7000,0
20240313,153600,7000,7000,7000,7000,7000,0
20240313,153500,7000,7000,7000,7000,7000,0
20240313,153400,7000,7000,7000,7000,7000,0
20240313,153300,7000,7000,7000,7000,7000,0
20240313,153200,7000,7000,7000,7000,7000,0
20240313,153100,7000,7000,7000,7000,7000,0
20240313,153000,7000,7000,7000,7000,7000,0
20240313,152900,7000,7000,7000,7000,7000,0
20240313,152800,7000,7000,7000,7000,7000,0
20240313,152700,7000,7000,7000,7000,7000,0
20240313,152600,7000,7000,7000,7000,7000,0
20240313,152500,7000,7000,7000,7000,7000,0
20240313,152400,7000,7000,7000,7000,7000,0
20240313,152300,7000,7000,7000,7000,7000,0
20240313,152200,7000,7000,7000,7000,7000,0
20240313,152100,7000,7000,7000,7000,7000,0
20240313,152000,7000,7000,7000,7000,7000,0
20240313,151900,7000,7000,7000,7000,7000,0
20240313,151800,7000,7000,7000,7000,7000,0
20240313,151700,7000,7000,7000,7000,7000,0
20240313,151600,7000,7000,7000,7000,7000,0
20240313,151500,7000,7000,7000,7000,7000,0
20240313,151400,7000,7000,7000,7000,7000,0
20240313,151300,7000,7000,7000,7000,7000,0
20240313,151200,7000,7000,7000,7000,7000,0
20240313,151100,7000,7000,7000,7000,7000,0
20240313,151000,7000,7000,7000,7000,7000,0
20240313,150900,7000,7000,7000,7000,7000,0
20240313,150800,7000,7000,7000,7000,7000,0
20240313,150700,7000,7000,7000,7000,7000,0
20240313,150600,7000,7000,7000,7000,7000,0
20240313,150500,7000,7000,7000,7000,7000,0
20240313,150400,7000,7000,7000,7000,7000,0
20240313,150300,7000,7000,7000,7000,7000,0
20240313,150200,7000,7000,7000,7000,7000,0
20240313,150100,7000,7000,7000,7000,7000,0
20240313,150000,7000,7000,7000,7000,7000,0
20240313,145900,7000,7000,7000,7000,7000,0
20240313,145800,7000,7000,7000,7000,7000,0
20240313,145700,7000,7000,7000,7000,7000,0
20240313,145600,7000,7000,7000,7000,7000,0
20240313,145500,7000,7000,7000,7000,7000,0
20240313,145400,7000,7000,7000,7000,7000,0
20240313,145300,7000,7000,7000,7000,7000,0
20240313,145200,7000,7000,7000,7000,7000,0
20240313,145100,7000,7000,7000,7000,7000,0
20240313,145000,7000,7000,7000,7000,7000,0
20240313,144900,7000,7000,7000,7000,7000,0
20240313,144800,7000,7000,7000,7000,7000,0
20240313,144700,7000,7000,7000,7000,7000,0
20240313,144600,7000,7000,7000,7000,7000,0
20240313,144500,7000,7000,7000,7000,7000,0
20240313,144400,7000,7000,7000,7000,7000,0
20240313,144300,7000,7000,7000,7000,7000,0
20240313,144200,7000,7000,7000,7000,7000,0
20240313,144100,7000,7000,7000,7000,7000,0
20240313,144000,7000,7000,7000,7000,7000,0
20240313,143900,7000,7000,7000,7000,7000,0
20240313,143800,7000,7000,7000,7000,7000,0
20240313,143700,7000,7000,7000,7000,7000,0
20240313,143600,7000,7000,7000,7000,7000,0
20240313,143500,7000,7000,7000,7000,7000,0
20240313,143400,7000,7000,7000,7000,7000,0
20240313,143300,7000,7000,7000,7000,7000,0
20240313,143200,7000,7000,7000,7000,7000,0
20240313,143100,7000,7000,7000,7000,7000,0
20240313,143000,7000,7000,7000,7000,7000,0
20240313,142900,7000,7000,7000,7000,7000,0
20240313,142800,7000,7000,7000,7000,7000,0
20240313,142700,7000,7000,7000,7000,7000,0
20240313,142600,7000,7000,7000,7000,7000,0
20240313,142500,7000,7000,7000,7000,7000,0
20240313,142400,7000,7000,7000,7000,7000,0
20240313,142300,7000,7000,7000,7000,7000,0
20240313,142200,7000,7000,7000,7000,7000,0
20240313,142100,7000,7000,7000,7000,7000,0
20240313,142000,7000,7000,7000,7000,7000,0
20240313,141900,7000,7000,7000,7000,7000,0
20240313,141800,7000,7000,7000,7000,7000,0
20240313,141700,7000,7000,7000,7000,7000,0
20240313,141600,7000,7000,7000,7000,7000,0
20240313,141500,7000,7000,7000,7000,7000,0
20240313,141400,7000,7000,7000,7000,7000,0
20240313,141300,7000,7000,7000,7000,7000,0
20240313,141200,7000,7000,7000,7000,7000,0
20240313,141100,7000,7000,7000,7000,7000,0
20240313,141000,7000,7000,7000,7000,7000,0
20240313,140900,7000,7000,7000,7000,7000,0
20240313,140800,7000,7000,7000,7000,7000,0
20240313,140700,7000,7000,7000,7000,7000,0
20240313,140600,7000,7000,7000,7000,7000,0
20240313,140500,7000,7000,7000,7000,7000,0
20240313,140400,7000,7000,7000,7000,7000,0
20240313,140300,7000,7000,7000,7000,7000,0
20240313,140200,7000,7000,7000,7000,7000,0
20240313,140100,7000,7000,7000,7000,7000,0
20240313,140000,7000,7000,7000,7000,7000,0
20240313,135900,7000,7000,7000,7000,7000,0
20240313,135800,7000,7000,7000,7000,7000,0
20240313,135700,7000,7000,7000,7000,7000,0
20240313,135600,7000,7000,7000,7000,7000,0
20240313,135500,7000,7000,7000,7000,7000,0
20240313,135400,7000,7000,7000,7000,7000,0
20240313,135300,7000,7000,7000,7000,7000,0
20240313,135200,7000,7000,7000,7000,7000,0
20240313,135100,7000,7000,7000,7000,7000,0
20240313,135000,7000,7000,7000,7000,7000,0
20240313,134900,7000,7000,7000,7000,7000,0
20240313,134800,7000,7000,7000,7000,7000,0
20240313,134700,7000,7000,7000,7000,7000,0
20240313,134600,7000,7000,7000,7000,7000,0
20240313,134500,7000,7000,7000,7000,7000,0
20240313,134400,7000,7000,7000,7000,7000,0
20240313,134300,7000,7000,7000,7000,7000,0
20240313,134200,7000,7000,7000,7000,7000,0
20240313,134100,7000,7000,7000,7000,7000,0
20240313,134000,7000,7000,7000,7000,7000,0
20240313,133900,7000,7000,7000,7000,7000,0
20240313,133800,7000,7000,7000,7000,7000,0
20240313,133700,7000,7000,7000,7000,7000,0
20240313,133600,7000,7000,7000,7000,7000,0
20240313,133500,7000,7000,7000,7000,7000,0
20240313,133400,7000,7000,7000,7000,7000,0
20240313,133300,7000,7000,7000,7000,7000,0
20240313,133200,7000,7000,7000,7000,7000,0
20240313,133100,7000,7000,7000,7000,7000,0
20240313,133000,7000,7000,7000,7000,7000,0
20240313,132900,7000,7000,7000,7000,7000,0
20240313,132800,7000,7000,7000,7000,7000,0
20240313,132700,7000,7000,7000,7000,7000,0
20240313,132600,7000,7000,7000,7000,7000,0
20240313,132500,7000,7000,7000,7000,7000,0
20240313,132400,7000,7000,7000,7000,7000,0
20240313,132300,7000,7000,7000,7000,7000,0
20240313,132200,7000,7000,7000,7000,7000,0
20240313,132100,7000,7000,7000,7000,7000,0
20240313,132000,7000,7000,7000,7000,7000,0
20240313,131900,7000,7000,7000,7000,7000,0
20240313,131800,7000,7000,7000,7000,7000,0
20240313,131700,7000,7000,7000,7000,7000,0
20240313,131600,7000,7000,7000,7000,7000,0
20240313,131500,7000,7000,7000,7000,7000,0
20240313,131400,7000,7000,7000,7000,7000,0
20240313,131300,7000,7000,7000,7000,7000,0
20240313,131200,7000,7000,7000,7000,7000,0
20240313,131100,7000,7000,7000,7000,7000,0
20240313,131000,7000,7000,7000,7000,7000,0
20240313,130900,7000,7000,7000,7000,7000,0
20240313,130800,7000,7000,7000,7000,7000,0
20240313,130700,7000,7000,7000,7000,7000,0
20240313,130600,7000,7000,7000,7000,7000,0
20240313,130500,7000,7000,7000,7000,7000,0
20240313,130400,7000,7000,7000,7000,7000,0
20240313,130300,7000,7000,7000,7000,7000,0
20240313,130200,7000,7000,7000,7000,7000,0
20240313,130100,7000,7000,7000,7000,7000,0
20240313,130000,7000,7000,7000,7000,7000,0
20240313,125900,7000,7000,7000,7000,7000,0
20240313,125800,7000,7000,7000,7000,7000,0
20240313,125700,7000,7000,7000,7000,7000,0
20240313,125600,7000,7000,7000,7000,7000,0
20240313,125500,7000,7000,7000,7000,7000,0
20240313,125400,7000,7000,7000,7000,7000,0
20240313,125300,7000,7000,7000,7000,7000,0
20240313,125200,7000,7000,7000,7000,7000,0
20240313,125100,7000,7000,7000,7000,7000,0
20240313,125000,7000,7000,7000,7000,7000,0
20240313,124900,7000,7000,7000,7000,7000,0
20240313,124800,7000,7000,7000,7000,7000,0
20240313,124700,7000,7000,7000,7000,7000,0
20240313,124600,7000,7000,7000,7000,7000,0
20240313,124500,7000,7000,7000,7000,7000,0
20240313,124400,7000,7000,7000,7000,7000,0
20240313,124300,7000,7000,7000,7000,7000,0
20240313,124200,7000,7000,7000,7000,7000,0
20240313,124100,7000,7000,7000,7000,7000,0
20240313,124000,7000,7000,7000,7000,7000,0
20240313,123900,7000,7000,7000,7000,7000,0
20240313,123800,7000,7000,7000,7000,7000,0
20240313,123700,7000,7000,7000,7000,7000,0
20240313,123600,7000,7000,7000,7000,7000,0
20240313,123500,7000,7000,7000,7000,7000,0
20240313,123400,7000,7000,7000,7000,7000,0
20240313,123300,7000,7000,7000,7000,7000,0
20240313,123200,7000,7000,7000,7000,7000,0
20240313,123100,7000,7000,7000,7000,7000,0
20240313,123000,7000,7000,7000,7000,7000,0
20240313,122900,7000,7000,7000,7000,7000,0
20240313,122800,7000,7000,7000,7000,7000,0
20240313,122700,7000,7000,7000,7000,7000,0
20240313,122600,7000,7000,7000,7000,7000,0
20240313,122500,7000,7000,7000,7000,7000,0
20240313,122400,7000,7000,7000,7000,7000,0
20240313,122300,7000,7000,7000,7000,7000,0
20240313,122200,7000,7000,7000,7000,7000,0
20240313,122100,7000,7000,7000,7000,7000,0
20240313,122000,7000,7000,7000,7000,7000,0
20240313,121900,7000,7000,7000,7000,7000,0
20240313,121800,7000,7000,7000,7000,7000,0
20240313,121700,7000,7000,7000,7000,7000,0
20240313,121600,7000,7000,7000,7000,7000,0
20240313,121500,7000,7000,7000,7000,7000,0
20240313,121400,7000,7000,7000,7000,7000,0
20240313,121300,7000,7000,7000,7000,7000,0
20240313,121200,7000,7000,7000,7000,7000,0
20240313,121100,7000,7000,7000,7000,7000,0
20240313,121000,7000,7000,7000,7000,7000,0
20240313,120900,7000,7000,7000,7000,7000,0
20240313,120800,7000,7000,7000,7000,7000,0
20240313,120700,7000,7000,7000,7000,7000,0
20240313,120600,7000,7000,7000,7000,7000,0
20240313,120500,7000,7000,7000,7000,7000,0
20240313,120400,7000,7000,7000,7000,7000,0
20240313,120300,7000,7000,7000,7000,7000,0
20240313,120200,7000,7000,7000,7000,7000,0
20240313,120100,7000,7000,7000,7000,7000,0
20240313,120000,7000,7000,7000,7000,7000,0
20240313,115900,7000,7000,7000,7000,7000,0
20240313,115800,7000,7000,7000,7000,7000,0
20240313,115700,7000,7000,7000,7000,7000,0
20240313,115600,7000,7000,7000,7000,7000,0
20240313,115500,7000,7000,7000,7000,7000,0
20240313,115400,7000,7000,7000,7000,7000,0
20240313,115300,7000,7000,7000,7000,7000,0
20240313,115200,7000,7000,7000,7000,7000,0
20240313,115100,7000,7000,7000,7000,7000,0
20240313,115000,7000,7000,7000,7000,7000,0
20240313,114900,7000,7000,7000,7000,7000,0
20240313,114800,7000,7000,7000,7000,7000,0
20240313,114700,7000,7000,7000,7000,7000,0
20240313,114600,7000,7000,7000,7000,7000,0
20240313,114500,7000,7000,7000,7000,7000,0
20240313,114400,7000,7000,7000,7000,7000,0
20240313,114300,7000,7000,7000,7000,7000,0
20240313,114200,7000,7000,7000,7000,7000,0
20240313,114100,7000,7000,7000,7000,7000,0
20240313,114000,7000,7000,7000,7000,7000,0
20240313,113900,7000,7000,7000,7000,7000,0
20240313,113800,7000,7000,7000,7000,7000,0
20240313,113700,7000,7000,7000,7000,7000,0
20240313,113600,7000,7000,7000,7000,7000,0
20240313,113500,7000,7000,7000,7000,7000,0
20240313,113400,7000,7000,7000,7000,7000,0
20240313,113300,7000,7000,7000,7000,7000,0
20240313,113200,7000,7000,7000,7000,7000,0
20240313,113100,7000,7000,7000,7000,7000,0
20240313,113000,7000,7000,7000,7000,7000,0
20240313,112900,7000,7000,7000,7000,7000,0
20240313,112800,7000,7000,7000,7000,7000,0
20240313,112700,7000,7000,7000,7000,7000,0
20240313,112600,7000,7000,7000,7000,7000,0
20240313,112500,7000,7000,7000,7000,7000,0
20240313,112400,7000,7000,7000,7000,7000,0
20240313,112300,7000,7000,7000,7000,7000,0
20240313,112200,7000,7000,7000,7000,7000,0
20240313,112100,7000,7000,7000,7000,7000,0
20240313,112000,7000,7000,7000,7000,7000,0
20240313,111900,7000,7000,7000,7000,7000,0
20240313,111800,7000,7000,7000,7000,7000,0
20240313,111700,7000,7000,7000,7000,7000,0
20240313,111600,7000,7000,7000,7000,7000,0
20240313,111500,7000,7000,7000,7000,7000,0
20240313,111400,7000,7000,7000,7000,7000,0
20240313,111300,7000,7000,7000,7000,7000,0
20240313,111200,7000,7000,7000,7000,7000,0
20240313,111100,7000,7000,7000,7000,7000,0
20240313,111000,7000,7000,7000,7000,7000,0
20240313,110900,7000,7000,7000,7000,7000,0
20240313,110800,7000,7000,7000,7000,7000,0
20240313,110700,7000,7000,7000,7000,7000,0
20240313,110600,7000,7000,7000,7000,7000,0
20240313,110500,7000,7000,7000,7000,7000,0
20240313,110400,7000,7000,7000,7000,7000,0
20240313,110300,7000,7000,7000,7000,7000,0
20240313,110200,7000,7000,7000,7000,7000,0
20240313,110100,7000,7000,7000,7000,7000,0
20240313,110000,7000,7000,7000,7000,7000,0
20240313,105900,7000,7000,7000,7000,7000,0
20240313,105800,7000,7000,7000,7000,7000,0
20240313,105700,7000,7000,7000,7000,7000,0
20240313,105600,7000,7000,7000,7000,7000,0
20240313,105500,7000,7000,7000,7000,7000,0
20240313,105400,7000,7000,7000,7000,7000,0
20240313,105300,7000,7000,7000,7000,7000,0
20240313,105200,7000,7000,7000,7000,7000,0
20240313,105100,7000,7000,7000,7000,7000,0
20240313,105000,7000,7000,7000,7000,7000,0
20240313,104900,7000,7000,7000,7000,7000,0
20240313,104800,7000,7000,7000,7000,7000,0
20240313,104700,7000,7000,7000,7000,7000,0
20240313,104600,7000,7000,7000,7000,7000,0
20240313,104500,7000,7000,7000,7000,7000,0
20240313,104400,7000,7000,7000,7000,7000,0
20240313,104300,7000,7000,7000,7000,7000,0
20240313,104200,7000,7000,7000,7000,7000,0
20240313,104100,7000,7000,7000,7000,7000,0
20240313,104000,7000,7000,7000,7000,7000,0
20240313,103900,7000,7000,7000,7000,7000,0
20240313,103800,7000,7000,7000,7000,7000,0
20240313,103700,7000,7000,7000,7000,7000,0
20240313,103600,7000,7000,7000,7000,7000,0
20240313,103500,7000,7000,7000,7000,7000,0
20240313,103400,7000,7000,7000,7000,7000,0
20240313,103300,7000,7000,7000,7000,7000,0
20240313,103200,7000,7000,7000,7000,7000,0
20240313,103100,7000,7000,7000,7000,7000,0
20240313,103000,7000,7000,7000,7000,7000,0
20240313,102900,7000,7000,7000,7000,7000,0
20240313,102800,7000,7000,7000,7000,7000,0
20240313,102700,7000,7000,7000,7000,7000,0
20240313,102600,7000,7000,7000,7000,7000,0
20240313,102500,7000,7000,7000,7000,7000,1
20240313,102400,0,6800,6800,6800,6800,0
20240313,102300,0,6800,6800,6800,6800,0
20240313,102200,0,6800,6800,6800,6800,0
20240313,102100,0,6800,6800,6800,6800,0
20240313,102000,0,6800,6800,6800,6800,0
20240313,101900,0,6800,6800,6800,6800,0
20240313,101800,0,6800,6800,6800,6800,0
20240313,101700,0,6800,6800,6800,6800,0
20240313,101600,0,6800,6800,6800,6800,0
20240313,101500,0,6800,6800,6800,6800,0
20240313,101400,0,6800,6800,6800,6800,0
20240313,101300,0,6800,6800,6800,6800,0
20240313,101200,0,6800,6800,6800,6800,0
20240313,101100,0,6800,6800,6800,6800,0
20240313,101000,0,6800,6800,6800,6800,0
20240313,100900,0,6800,6800,6800,6800,0
20240313,100800,0,6800,6800,6800,6800,0
20240313,100700,0,6800,6800,6800,6800,0
20240313,100600,0,6800,6800,6800,6800,0
20240313,100500,0,6800,6800,6800,6800,0
20240313,100400,0,6800,6800,6800,6800,0
20240313,100300,0,6800,6800,6800,6800,0
20240313,100200,0,6800,6800,6800,6800,0
20240313,100100,0,6800,6800,6800,6800,0
20240313,100000,0,6800,6800,6800,6800,0
20240313,095900,0,6800,6800,6800,6800,0
20240313,095800,0,6800,6800,6800,6800,0
20240313,095700,0,6800,6800,6800,6800,0
20240313,095600,0,6800,6800,6800,6800,0
20240313,095500,0,6800,6800,6800,6800,0
20240313,095400,0,6800,6800,6800,6800,0
20240313,095300,0,6800,6800,6800,6800,0
20240313,095200,0,6800,6800,6800,6800,0
20240313,095100,0,6800,6800,6800,6800,0
20240313,095000,0,6800,6800,6800,6800,0
20240313,094900,0,6800,6800,6800,6800,0
20240313,094800,0,6800,6800,6800,6800,0
20240313,094700,0,6800,6800,6800,6800,0
20240313,094600,0,6800,6800,6800,6800,0
20240313,094500,0,6800,6800,6800,6800,0
20240313,094400,0,6800,6800,6800,6800,0
20240313,094300,0,6800,6800,6800,6800,0
20240313,094200,0,6800,6800,6800,6800,0
20240313,094100,0,6800,6800,6800,6800,0
20240313,094000,0,6800,6800,6800,6800,0
20240313,093900,0,6800,6800,6800,6800,0
20240313,093800,0,6800,6800,6800,6800,0
20240313,093700,0,6800,6800,6800,6800,0
20240313,093600,0,6800,6800,6800,6800,0
20240313,093500,0,6800,6800,6800,6800,0
20240313,093400,0,6800,6800,6800,6800,0
20240313,093300,0,6800,6800,6800,6800,0
20240313,093200,0,6800,6800,6800,6800,0
20240313,093100,0,6800,6800,6800,6800,0
20240313,093000,0,6800,6800,6800,6800,0
20240313,092900,0,6800,6800,6800,6800,0
20240313,092800,0,6800,6800,6800,6800,0
20240313,092700,0,6800,6800,6800,6800,0
20240313,092600,0,6800,6800,6800,6800,0
20240313,092500,0,6800,6800,6800,6800,0
20240313,092400,0,6800,6800,6800,6800,0
20240313,092300,0,6800,6800,6800,6800,0
20240313,092200,0,6800,6800,6800,6800,0
20240313,092100,0,6800,6800,6800,6800,0
20240313,092000,0,6800,6800,6800,6800,0
20240313,091900,0,6800,6800,6800,6800,0
20240313,091800,0,6800,6800,6800,6800,0
20240313,091700,0,6800,6800,6800,6800,0
20240313,091600,0,6800,6800,6800,6800,0
20240313,091500,0,6800,6800,6800,6800,0
20240313,091400,0,6800,6800,6800,6800,0
20240313,091300,0,6800,6800,6800,6800,0
20240313,091200,0,6800,6800,6800,6800,0
20240313,091100,0,6800,6800,6800,6800,0
20240313,091000,0,6800,6800,6800,6800,0
20240313,090900,0,6800,6800,6800,6800,0
20240313,090800,0,6800,6800,6800,6800,0
20240313,090700,0,6800,6800,6800,6800,0
20240313,090600,0,6800,6800,6800,6800,0
20240313,090500,0,6800,6800,6800,6800,0
20240313,090400,0,6800,6800,6800,6800,0
20240313,090300,0,6800,6800,6800,6800,0
20240313,090200,0,6800,6800,6800,6800,0
20240313,090100,0,6800,6800,6800,6800,0
20240313,090000,0,6800,6800,6800,6800,0