KissMeData/354390/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,211500,35000,7000,7000,7000,7000,4
20240314,211400,35000,7000,7000,7000,7000,0
20240314,211300,35000,7000,7000,7000,7000,0
20240314,211200,35000,7000,7000,7000,7000,0
20240314,211100,35000,7000,7000,7000,7000,0
20240314,211000,35000,7000,7000,7000,7000,0
20240314,210900,35000,7000,7000,7000,7000,0
20240314,210800,35000,7000,7000,7000,7000,0
20240314,210700,35000,7000,7000,7000,7000,0
20240314,210600,35000,7000,7000,7000,7000,0
20240314,210500,35000,7000,7000,7000,7000,0
20240314,210400,35000,7000,7000,7000,7000,0
20240314,210300,35000,7000,7000,7000,7000,0
20240314,210200,35000,7000,7000,7000,7000,0
20240314,210100,35000,7000,7000,7000,7000,0
20240314,210000,35000,7000,7000,7000,7000,0
20240314,205900,35000,7000,7000,7000,7000,0
20240314,205800,35000,7000,7000,7000,7000,0
20240314,205700,35000,7000,7000,7000,7000,0
20240314,205600,35000,7000,7000,7000,7000,0
20240314,205500,35000,7000,7000,7000,7000,0
20240314,205400,35000,7000,7000,7000,7000,0
20240314,205300,35000,7000,7000,7000,7000,0
20240314,205200,35000,7000,7000,7000,7000,0
20240314,205100,35000,7000,7000,7000,7000,0
20240314,205000,35000,7000,7000,7000,7000,0
20240314,204900,35000,7000,7000,7000,7000,0
20240314,204800,35000,7000,7000,7000,7000,0
20240314,204700,35000,7000,7000,7000,7000,0
20240314,204600,35000,7000,7000,7000,7000,0
20240314,204500,35000,7000,7000,7000,7000,4
20240314,204400,35000,7000,7000,7000,7000,0
20240314,204300,35000,7000,7000,7000,7000,0
20240314,204200,35000,7000,7000,7000,7000,0
20240314,204100,35000,7000,7000,7000,7000,0
20240314,204000,35000,7000,7000,7000,7000,0
20240314,203900,35000,7000,7000,7000,7000,0
20240314,203800,35000,7000,7000,7000,7000,0
20240314,203700,35000,7000,7000,7000,7000,0
20240314,203600,35000,7000,7000,7000,7000,0
20240314,203500,35000,7000,7000,7000,7000,0
20240314,203400,35000,7000,7000,7000,7000,0
20240314,203300,35000,7000,7000,7000,7000,0
20240314,203200,35000,7000,7000,7000,7000,0
20240314,203100,35000,7000,7000,7000,7000,0
20240314,203000,35000,7000,7000,7000,7000,0
20240314,202900,35000,7000,7000,7000,7000,0
20240314,202800,35000,7000,7000,7000,7000,0
20240314,202700,35000,7000,7000,7000,7000,0
20240314,202600,35000,7000,7000,7000,7000,0
20240314,202500,35000,7000,7000,7000,7000,0
20240314,202400,35000,7000,7000,7000,7000,0
20240314,202300,35000,7000,7000,7000,7000,0
20240314,202200,35000,7000,7000,7000,7000,0
20240314,202100,35000,7000,7000,7000,7000,0
20240314,202000,35000,7000,7000,7000,7000,0
20240314,201900,35000,7000,7000,7000,7000,0
20240314,201800,35000,7000,7000,7000,7000,0
20240314,201700,35000,7000,7000,7000,7000,0
20240314,201600,35000,7000,7000,7000,7000,0
20240314,201500,35000,7000,7000,7000,7000,4
20240314,201400,35000,7000,7000,7000,7000,0
20240314,201300,35000,7000,7000,7000,7000,0
20240314,201200,35000,7000,7000,7000,7000,0
20240314,201100,35000,7000,7000,7000,7000,0
20240314,201000,35000,7000,7000,7000,7000,0
20240314,200900,35000,7000,7000,7000,7000,0
20240314,200800,35000,7000,7000,7000,7000,0
20240314,200700,35000,7000,7000,7000,7000,0
20240314,200600,35000,7000,7000,7000,7000,0
20240314,200500,35000,7000,7000,7000,7000,0
20240314,200400,35000,7000,7000,7000,7000,0
20240314,200300,35000,7000,7000,7000,7000,0
20240314,200200,35000,7000,7000,7000,7000,0
20240314,200100,35000,7000,7000,7000,7000,0
20240314,200000,35000,7000,7000,7000,7000,0
20240314,195900,35000,7000,7000,7000,7000,0
20240314,195800,35000,7000,7000,7000,7000,0
20240314,195700,35000,7000,7000,7000,7000,0
20240314,195600,35000,7000,7000,7000,7000,0
20240314,195500,35000,7000,7000,7000,7000,0
20240314,195400,35000,7000,7000,7000,7000,0
20240314,195300,35000,7000,7000,7000,7000,0
20240314,195200,35000,7000,7000,7000,7000,0
20240314,195100,35000,7000,7000,7000,7000,0
20240314,195000,35000,7000,7000,7000,7000,0
20240314,194900,35000,7000,7000,7000,7000,0
20240314,194800,35000,7000,7000,7000,7000,0
20240314,194700,35000,7000,7000,7000,7000,0
20240314,194600,35000,7000,7000,7000,7000,0
20240314,194500,35000,7000,7000,7000,7000,4
20240314,194400,35000,7000,7000,7000,7000,0
20240314,194300,35000,7000,7000,7000,7000,0
20240314,194200,35000,7000,7000,7000,7000,0
20240314,194100,35000,7000,7000,7000,7000,0
20240314,194000,35000,7000,7000,7000,7000,0
20240314,193900,35000,7000,7000,7000,7000,0
20240314,193800,35000,7000,7000,7000,7000,0
20240314,193700,35000,7000,7000,7000,7000,0
20240314,193600,35000,7000,7000,7000,7000,0
20240314,193500,35000,7000,7000,7000,7000,0
20240314,193400,35000,7000,7000,7000,7000,0
20240314,193300,35000,7000,7000,7000,7000,0
20240314,193200,35000,7000,7000,7000,7000,0
20240314,193100,35000,7000,7000,7000,7000,0
20240314,193000,35000,7000,7000,7000,7000,0
20240314,192900,35000,7000,7000,7000,7000,0
20240314,192800,35000,7000,7000,7000,7000,0
20240314,192700,35000,7000,7000,7000,7000,0
20240314,192600,35000,7000,7000,7000,7000,0
20240314,192500,35000,7000,7000,7000,7000,0
20240314,192400,35000,7000,7000,7000,7000,0
20240314,192300,35000,7000,7000,7000,7000,0
20240314,192200,35000,7000,7000,7000,7000,0
20240314,192100,35000,7000,7000,7000,7000,0
20240314,192000,35000,7000,7000,7000,7000,0
20240314,191900,35000,7000,7000,7000,7000,0
20240314,191800,35000,7000,7000,7000,7000,0
20240314,191700,35000,7000,7000,7000,7000,0
20240314,191600,35000,7000,7000,7000,7000,0
20240314,191500,35000,7000,7000,7000,7000,4
20240314,191400,35000,7000,7000,7000,7000,0
20240314,191300,35000,7000,7000,7000,7000,0
20240314,191200,35000,7000,7000,7000,7000,0
20240314,191100,35000,7000,7000,7000,7000,0
20240314,191000,35000,7000,7000,7000,7000,0
20240314,190900,35000,7000,7000,7000,7000,0
20240314,190800,35000,7000,7000,7000,7000,0
20240314,190700,35000,7000,7000,7000,7000,0
20240314,190600,35000,7000,7000,7000,7000,0
20240314,190500,35000,7000,7000,7000,7000,0
20240314,190400,35000,7000,7000,7000,7000,0
20240314,190300,35000,7000,7000,7000,7000,0
20240314,190200,35000,7000,7000,7000,7000,0
20240314,190100,35000,7000,7000,7000,7000,0
20240314,190000,35000,7000,7000,7000,7000,0
20240314,185900,35000,7000,7000,7000,7000,0
20240314,185800,35000,7000,7000,7000,7000,0
20240314,185700,35000,7000,7000,7000,7000,0
20240314,185600,35000,7000,7000,7000,7000,0
20240314,185500,35000,7000,7000,7000,7000,0
20240314,185400,35000,7000,7000,7000,7000,0
20240314,185300,35000,7000,7000,7000,7000,0
20240314,185200,35000,7000,7000,7000,7000,0
20240314,185100,35000,7000,7000,7000,7000,0
20240314,185000,35000,7000,7000,7000,7000,0
20240314,184900,35000,7000,7000,7000,7000,0
20240314,184800,35000,7000,7000,7000,7000,0
20240314,184700,35000,7000,7000,7000,7000,0
20240314,184600,35000,7000,7000,7000,7000,0
20240314,184500,35000,7000,7000,7000,7000,4
20240314,184400,35000,7000,7000,7000,7000,0
20240314,184300,35000,7000,7000,7000,7000,0
20240314,184200,35000,7000,7000,7000,7000,0
20240314,184100,35000,7000,7000,7000,7000,0
20240314,184000,35000,7000,7000,7000,7000,0
20240314,183900,35000,7000,7000,7000,7000,0
20240314,183800,35000,7000,7000,7000,7000,0
20240314,183700,35000,7000,7000,7000,7000,0
20240314,183600,35000,7000,7000,7000,7000,0
20240314,183500,35000,7000,7000,7000,7000,0
20240314,183400,35000,7000,7000,7000,7000,0
20240314,183300,35000,7000,7000,7000,7000,0
20240314,183200,35000,7000,7000,7000,7000,0
20240314,183100,35000,7000,7000,7000,7000,0
20240314,183000,35000,7000,7000,7000,7000,0
20240314,182900,35000,7000,7000,7000,7000,0
20240314,182800,35000,7000,7000,7000,7000,0
20240314,182700,35000,7000,7000,7000,7000,0
20240314,182600,35000,7000,7000,7000,7000,0
20240314,182500,35000,7000,7000,7000,7000,0
20240314,182400,35000,7000,7000,7000,7000,0
20240314,182300,35000,7000,7000,7000,7000,0
20240314,182200,35000,7000,7000,7000,7000,0
20240314,182100,35000,7000,7000,7000,7000,0
20240314,182000,35000,7000,7000,7000,7000,0
20240314,181900,35000,7000,7000,7000,7000,0
20240314,181800,35000,7000,7000,7000,7000,0
20240314,181700,35000,7000,7000,7000,7000,0
20240314,181600,35000,7000,7000,7000,7000,0
20240314,181500,35000,7000,7000,7000,7000,4
20240314,181400,35000,7000,7000,7000,7000,0
20240314,181300,35000,7000,7000,7000,7000,0
20240314,181200,35000,7000,7000,7000,7000,0
20240314,181100,35000,7000,7000,7000,7000,0
20240314,181000,35000,7000,7000,7000,7000,0
20240314,180900,35000,7000,7000,7000,7000,0
20240314,180800,35000,7000,7000,7000,7000,0
20240314,180700,35000,7000,7000,7000,7000,0
20240314,180600,35000,7000,7000,7000,7000,0
20240314,180500,35000,7000,7000,7000,7000,0
20240314,180400,35000,7000,7000,7000,7000,0
20240314,180300,35000,7000,7000,7000,7000,0
20240314,180200,35000,7000,7000,7000,7000,0
20240314,180100,35000,7000,7000,7000,7000,0
20240314,180000,35000,7000,7000,7000,7000,0
20240314,175900,35000,7000,7000,7000,7000,0
20240314,175800,35000,7000,7000,7000,7000,0
20240314,175700,35000,7000,7000,7000,7000,0
20240314,175600,35000,7000,7000,7000,7000,0
20240314,175500,35000,7000,7000,7000,7000,0
20240314,175400,35000,7000,7000,7000,7000,0
20240314,175300,35000,7000,7000,7000,7000,0
20240314,175200,35000,7000,7000,7000,7000,0
20240314,175100,35000,7000,7000,7000,7000,0
20240314,175000,35000,7000,7000,7000,7000,0
20240314,174900,35000,7000,7000,7000,7000,0
20240314,174800,35000,7000,7000,7000,7000,0
20240314,174700,35000,7000,7000,7000,7000,0
20240314,174600,35000,7000,7000,7000,7000,0
20240314,174500,35000,7000,7000,7000,7000,4
20240314,174400,35000,7000,7000,7000,7000,0
20240314,174300,35000,7000,7000,7000,7000,0
20240314,174200,35000,7000,7000,7000,7000,0
20240314,174100,35000,7000,7000,7000,7000,0
20240314,174000,35000,7000,7000,7000,7000,0
20240314,173900,35000,7000,7000,7000,7000,0
20240314,173800,35000,7000,7000,7000,7000,0
20240314,173700,35000,7000,7000,7000,7000,0
20240314,173600,35000,7000,7000,7000,7000,0
20240314,173500,35000,7000,7000,7000,7000,0
20240314,173400,35000,7000,7000,7000,7000,0
20240314,173300,35000,7000,7000,7000,7000,0
20240314,173200,35000,7000,7000,7000,7000,0
20240314,173100,35000,7000,7000,7000,7000,0
20240314,173000,35000,7000,7000,7000,7000,0
20240314,172900,35000,7000,7000,7000,7000,0
20240314,172800,35000,7000,7000,7000,7000,0
20240314,172700,35000,7000,7000,7000,7000,0
20240314,172600,35000,7000,7000,7000,7000,0
20240314,172500,35000,7000,7000,7000,7000,0
20240314,172400,35000,7000,7000,7000,7000,0
20240314,172300,35000,7000,7000,7000,7000,0
20240314,172200,35000,7000,7000,7000,7000,0
20240314,172100,35000,7000,7000,7000,7000,0
20240314,172000,35000,7000,7000,7000,7000,0
20240314,171900,35000,7000,7000,7000,7000,0
20240314,171800,35000,7000,7000,7000,7000,0
20240314,171700,35000,7000,7000,7000,7000,0
20240314,171600,35000,7000,7000,7000,7000,0
20240314,171500,35000,7000,7000,7000,7000,4
20240314,171400,35000,7000,7000,7000,7000,0
20240314,171300,35000,7000,7000,7000,7000,0
20240314,171200,35000,7000,7000,7000,7000,0
20240314,171100,35000,7000,7000,7000,7000,0
20240314,171000,35000,7000,7000,7000,7000,0
20240314,170900,35000,7000,7000,7000,7000,0
20240314,170800,35000,7000,7000,7000,7000,0
20240314,170700,35000,7000,7000,7000,7000,0
20240314,170600,35000,7000,7000,7000,7000,0
20240314,170500,35000,7000,7000,7000,7000,0
20240314,170400,35000,7000,7000,7000,7000,0
20240314,170300,35000,7000,7000,7000,7000,0
20240314,170200,35000,7000,7000,7000,7000,0
20240314,170100,35000,7000,7000,7000,7000,0
20240314,170000,35000,7000,7000,7000,7000,0
20240314,165900,35000,7000,7000,7000,7000,0
20240314,165800,35000,7000,7000,7000,7000,0
20240314,165700,35000,7000,7000,7000,7000,0
20240314,165600,35000,7000,7000,7000,7000,0
20240314,165500,35000,7000,7000,7000,7000,0
20240314,165400,35000,7000,7000,7000,7000,0
20240314,165300,35000,7000,7000,7000,7000,0
20240314,165200,35000,7000,7000,7000,7000,0
20240314,165100,35000,7000,7000,7000,7000,0
20240314,165000,35000,7000,7000,7000,7000,0
20240314,164900,35000,7000,7000,7000,7000,0
20240314,164800,35000,7000,7000,7000,7000,0
20240314,164700,35000,7000,7000,7000,7000,0
20240314,164600,35000,7000,7000,7000,7000,0
20240314,164500,35000,7000,7000,7000,7000,4
20240314,164400,35000,7000,7000,7000,7000,0
20240314,164300,35000,7000,7000,7000,7000,0
20240314,164200,35000,7000,7000,7000,7000,0
20240314,164100,35000,7000,7000,7000,7000,0
20240314,164000,35000,7000,7000,7000,7000,0
20240314,163900,35000,7000,7000,7000,7000,0
20240314,163800,35000,7000,7000,7000,7000,0
20240314,163700,35000,7000,7000,7000,7000,0
20240314,163600,35000,7000,7000,7000,7000,0
20240314,163500,35000,7000,7000,7000,7000,0
20240314,163400,35000,7000,7000,7000,7000,0
20240314,163300,35000,7000,7000,7000,7000,0
20240314,163200,35000,7000,7000,7000,7000,0
20240314,163100,35000,7000,7000,7000,7000,0
20240314,163000,35000,7000,7000,7000,7000,0
20240314,162900,35000,7000,7000,7000,7000,0
20240314,162800,35000,7000,7000,7000,7000,0
20240314,162700,35000,7000,7000,7000,7000,0
20240314,162600,35000,7000,7000,7000,7000,0
20240314,162500,35000,7000,7000,7000,7000,0
20240314,162400,35000,7000,7000,7000,7000,0
20240314,162300,35000,7000,7000,7000,7000,0
20240314,162200,35000,7000,7000,7000,7000,0
20240314,162100,35000,7000,7000,7000,7000,0
20240314,162000,35000,7000,7000,7000,7000,0
20240314,161900,35000,7000,7000,7000,7000,0
20240314,161800,35000,7000,7000,7000,7000,0
20240314,161700,35000,7000,7000,7000,7000,0
20240314,161600,35000,7000,7000,7000,7000,0
20240314,161500,35000,7000,7000,7000,7000,4
20240314,161400,35000,7000,7000,7000,7000,0
20240314,161300,35000,7000,7000,7000,7000,0
20240314,161200,35000,7000,7000,7000,7000,0
20240314,161100,35000,7000,7000,7000,7000,0
20240314,161000,35000,7000,7000,7000,7000,0
20240314,160900,35000,7000,7000,7000,7000,0
20240314,160800,35000,7000,7000,7000,7000,0
20240314,160700,35000,7000,7000,7000,7000,0
20240314,160600,35000,7000,7000,7000,7000,0
20240314,160500,35000,7000,7000,7000,7000,0
20240314,160400,35000,7000,7000,7000,7000,0
20240314,160300,35000,7000,7000,7000,7000,0
20240314,160200,35000,7000,7000,7000,7000,0
20240314,160100,35000,7000,7000,7000,7000,0
20240314,160000,35000,7000,7000,7000,7000,0
20240314,155900,35000,7000,7000,7000,7000,0
20240314,155800,35000,7000,7000,7000,7000,0
20240314,155700,35000,7000,7000,7000,7000,0
20240314,155600,35000,7000,7000,7000,7000,0
20240314,155500,35000,7000,7000,7000,7000,0
20240314,155400,35000,7000,7000,7000,7000,0
20240314,155300,35000,7000,7000,7000,7000,0
20240314,155200,35000,7000,7000,7000,7000,0
20240314,155100,35000,7000,7000,7000,7000,0
20240314,155000,35000,7000,7000,7000,7000,0
20240314,154900,35000,7000,7000,7000,7000,0
20240314,154800,35000,7000,7000,7000,7000,0
20240314,154700,35000,7000,7000,7000,7000,0
20240314,154600,35000,7000,7000,7000,7000,0
20240314,154500,35000,7000,7000,7000,7000,4
20240314,154400,35000,7000,7000,7000,7000,0
20240314,154300,35000,7000,7000,7000,7000,0
20240314,154200,35000,7000,7000,7000,7000,0
20240314,154100,35000,7000,7000,7000,7000,0
20240314,154000,35000,7000,7000,7000,7000,0
20240314,153900,35000,7000,7000,7000,7000,0
20240314,153800,35000,7000,7000,7000,7000,0
20240314,153700,35000,7000,7000,7000,7000,0
20240314,153600,35000,7000,7000,7000,7000,0
20240314,153500,35000,7000,7000,7000,7000,0
20240314,153400,35000,7000,7000,7000,7000,0
20240314,153300,35000,7000,7000,7000,7000,0
20240314,153200,35000,7000,7000,7000,7000,0
20240314,153100,35000,7000,7000,7000,7000,0
20240314,153000,35000,7000,7000,7000,7000,0
20240314,152900,35000,7000,7000,7000,7000,0
20240314,152800,35000,7000,7000,7000,7000,0
20240314,152700,35000,7000,7000,7000,7000,0
20240314,152600,35000,7000,7000,7000,7000,0
20240314,152500,35000,7000,7000,7000,7000,0
20240314,152400,35000,7000,7000,7000,7000,0
20240314,152300,35000,7000,7000,7000,7000,0
20240314,152200,35000,7000,7000,7000,7000,0
20240314,152100,35000,7000,7000,7000,7000,0
20240314,152000,35000,7000,7000,7000,7000,0
20240314,151900,35000,7000,7000,7000,7000,0
20240314,151800,35000,7000,7000,7000,7000,0
20240314,151700,35000,7000,7000,7000,7000,0
20240314,151600,35000,7000,7000,7000,7000,0
20240314,151500,35000,7000,7000,7000,7000,0
20240314,151400,35000,7000,7000,7000,7000,0
20240314,151300,35000,7000,7000,7000,7000,0
20240314,151200,35000,7000,7000,7000,7000,0
20240314,151100,35000,7000,7000,7000,7000,4
20240314,151000,7000,7000,7000,7000,7000,0
20240314,150900,7000,7000,7000,7000,7000,0
20240314,150800,7000,7000,7000,7000,7000,0
20240314,150700,7000,7000,7000,7000,7000,0
20240314,150600,7000,7000,7000,7000,7000,0
20240314,150500,7000,7000,7000,7000,7000,0
20240314,150400,7000,7000,7000,7000,7000,0
20240314,150300,7000,7000,7000,7000,7000,0
20240314,150200,7000,7000,7000,7000,7000,0
20240314,150100,7000,7000,7000,7000,7000,0
20240314,150000,7000,7000,7000,7000,7000,0
20240314,145900,7000,7000,7000,7000,7000,0
20240314,145800,7000,7000,7000,7000,7000,0
20240314,145700,7000,7000,7000,7000,7000,0
20240314,145600,7000,7000,7000,7000,7000,0
20240314,145500,7000,7000,7000,7000,7000,0
20240314,145400,7000,7000,7000,7000,7000,0
20240314,145300,7000,7000,7000,7000,7000,0
20240314,145200,7000,7000,7000,7000,7000,0
20240314,145100,7000,7000,7000,7000,7000,0
20240314,145000,7000,7000,7000,7000,7000,0
20240314,144900,7000,7000,7000,7000,7000,0
20240314,144800,7000,7000,7000,7000,7000,0
20240314,144700,7000,7000,7000,7000,7000,0
20240314,144600,7000,7000,7000,7000,7000,0
20240314,144500,7000,7000,7000,7000,7000,0
20240314,144400,7000,7000,7000,7000,7000,0
20240314,144300,7000,7000,7000,7000,7000,0
20240314,144200,7000,7000,7000,7000,7000,0
20240314,144100,7000,7000,7000,7000,7000,0
20240314,144000,7000,7000,7000,7000,7000,0
20240314,143900,7000,7000,7000,7000,7000,0
20240314,143800,7000,7000,7000,7000,7000,0
20240314,143700,7000,7000,7000,7000,7000,0
20240314,143600,7000,7000,7000,7000,7000,0
20240314,143500,7000,7000,7000,7000,7000,0
20240314,143400,7000,7000,7000,7000,7000,0
20240314,143300,7000,7000,7000,7000,7000,0
20240314,143200,7000,7000,7000,7000,7000,0
20240314,143100,7000,7000,7000,7000,7000,0
20240314,143000,7000,7000,7000,7000,7000,0
20240314,142900,7000,7000,7000,7000,7000,0
20240314,142800,7000,7000,7000,7000,7000,0
20240314,142700,7000,7000,7000,7000,7000,0
20240314,142600,7000,7000,7000,7000,7000,0
20240314,142500,7000,7000,7000,7000,7000,0
20240314,142400,7000,7000,7000,7000,7000,0
20240314,142300,7000,7000,7000,7000,7000,0
20240314,142200,7000,7000,7000,7000,7000,0
20240314,142100,7000,7000,7000,7000,7000,0
20240314,142000,7000,7000,7000,7000,7000,0
20240314,141900,7000,7000,7000,7000,7000,0
20240314,141800,7000,7000,7000,7000,7000,0
20240314,141700,7000,7000,7000,7000,7000,0
20240314,141600,7000,7000,7000,7000,7000,0
20240314,141500,7000,7000,7000,7000,7000,0
20240314,141400,7000,7000,7000,7000,7000,0
20240314,141300,7000,7000,7000,7000,7000,0
20240314,141200,7000,7000,7000,7000,7000,0
20240314,141100,7000,7000,7000,7000,7000,0
20240314,141000,7000,7000,7000,7000,7000,0
20240314,140900,7000,7000,7000,7000,7000,0
20240314,140800,7000,7000,7000,7000,7000,0
20240314,140700,7000,7000,7000,7000,7000,0
20240314,140600,7000,7000,7000,7000,7000,0
20240314,140500,7000,7000,7000,7000,7000,0
20240314,140400,7000,7000,7000,7000,7000,0
20240314,140300,7000,7000,7000,7000,7000,0
20240314,140200,7000,7000,7000,7000,7000,0
20240314,140100,7000,7000,7000,7000,7000,0
20240314,140000,7000,7000,7000,7000,7000,0
20240314,135900,7000,7000,7000,7000,7000,0
20240314,135800,7000,7000,7000,7000,7000,0
20240314,135700,7000,7000,7000,7000,7000,0
20240314,135600,7000,7000,7000,7000,7000,0
20240314,135500,7000,7000,7000,7000,7000,0
20240314,135400,7000,7000,7000,7000,7000,0
20240314,135300,7000,7000,7000,7000,7000,0
20240314,135200,7000,7000,7000,7000,7000,0
20240314,135100,7000,7000,7000,7000,7000,0
20240314,135000,7000,7000,7000,7000,7000,0
20240314,134900,7000,7000,7000,7000,7000,0
20240314,134800,7000,7000,7000,7000,7000,0
20240314,134700,7000,7000,7000,7000,7000,0
20240314,134600,7000,7000,7000,7000,7000,0
20240314,134500,7000,7000,7000,7000,7000,0
20240314,134400,7000,7000,7000,7000,7000,0
20240314,134300,7000,7000,7000,7000,7000,0
20240314,134200,7000,7000,7000,7000,7000,0
20240314,134100,7000,7000,7000,7000,7000,0
20240314,134000,7000,7000,7000,7000,7000,0
20240314,133900,7000,7000,7000,7000,7000,0
20240314,133800,7000,7000,7000,7000,7000,0
20240314,133700,7000,7000,7000,7000,7000,0
20240314,133600,7000,7000,7000,7000,7000,0
20240314,133500,7000,7000,7000,7000,7000,0
20240314,133400,7000,7000,7000,7000,7000,0
20240314,133300,7000,7000,7000,7000,7000,0
20240314,133200,7000,7000,7000,7000,7000,0
20240314,133100,7000,7000,7000,7000,7000,0
20240314,133000,7000,7000,7000,7000,7000,0
20240314,132900,7000,7000,7000,7000,7000,0
20240314,132800,7000,7000,7000,7000,7000,0
20240314,132700,7000,7000,7000,7000,7000,0
20240314,132600,7000,7000,7000,7000,7000,0
20240314,132500,7000,7000,7000,7000,7000,0
20240314,132400,7000,7000,7000,7000,7000,0
20240314,132300,7000,7000,7000,7000,7000,0
20240314,132200,7000,7000,7000,7000,7000,0
20240314,132100,7000,7000,7000,7000,7000,0
20240314,132000,7000,7000,7000,7000,7000,0
20240314,131900,7000,7000,7000,7000,7000,0
20240314,131800,7000,7000,7000,7000,7000,0
20240314,131700,7000,7000,7000,7000,7000,0
20240314,131600,7000,7000,7000,7000,7000,0
20240314,131500,7000,7000,7000,7000,7000,0
20240314,131400,7000,7000,7000,7000,7000,0
20240314,131300,7000,7000,7000,7000,7000,0
20240314,131200,7000,7000,7000,7000,7000,0
20240314,131100,7000,7000,7000,7000,7000,0
20240314,131000,7000,7000,7000,7000,7000,0
20240314,130900,7000,7000,7000,7000,7000,0
20240314,130800,7000,7000,7000,7000,7000,0
20240314,130700,7000,7000,7000,7000,7000,0
20240314,130600,7000,7000,7000,7000,7000,0
20240314,130500,7000,7000,7000,7000,7000,0
20240314,130400,7000,7000,7000,7000,7000,0
20240314,130300,7000,7000,7000,7000,7000,0
20240314,130200,7000,7000,7000,7000,7000,0
20240314,130100,7000,7000,7000,7000,7000,0
20240314,130000,7000,7000,7000,7000,7000,0
20240314,125900,7000,7000,7000,7000,7000,0
20240314,125800,7000,7000,7000,7000,7000,0
20240314,125700,7000,7000,7000,7000,7000,0
20240314,125600,7000,7000,7000,7000,7000,0
20240314,125500,7000,7000,7000,7000,7000,0
20240314,125400,7000,7000,7000,7000,7000,0
20240314,125300,7000,7000,7000,7000,7000,0
20240314,125200,7000,7000,7000,7000,7000,0
20240314,125100,7000,7000,7000,7000,7000,0
20240314,125000,7000,7000,7000,7000,7000,0
20240314,124900,7000,7000,7000,7000,7000,0
20240314,124800,7000,7000,7000,7000,7000,0
20240314,124700,7000,7000,7000,7000,7000,0
20240314,124600,7000,7000,7000,7000,7000,0
20240314,124500,7000,7000,7000,7000,7000,0
20240314,124400,7000,7000,7000,7000,7000,0
20240314,124300,7000,7000,7000,7000,7000,0
20240314,124200,7000,7000,7000,7000,7000,0
20240314,124100,7000,7000,7000,7000,7000,0
20240314,124000,7000,7000,7000,7000,7000,0
20240314,123900,7000,7000,7000,7000,7000,0
20240314,123800,7000,7000,7000,7000,7000,0
20240314,123700,7000,7000,7000,7000,7000,0
20240314,123600,7000,7000,7000,7000,7000,0
20240314,123500,7000,7000,7000,7000,7000,0
20240314,123400,7000,7000,7000,7000,7000,0
20240314,123300,7000,7000,7000,7000,7000,0
20240314,123200,7000,7000,7000,7000,7000,0
20240314,123100,7000,7000,7000,7000,7000,0
20240314,123000,7000,7000,7000,7000,7000,0
20240314,122900,7000,7000,7000,7000,7000,0
20240314,122800,7000,7000,7000,7000,7000,0
20240314,122700,7000,7000,7000,7000,7000,0
20240314,122600,7000,7000,7000,7000,7000,0
20240314,122500,7000,7000,7000,7000,7000,0
20240314,122400,7000,7000,7000,7000,7000,0
20240314,122300,7000,7000,7000,7000,7000,0
20240314,122200,7000,7000,7000,7000,7000,0
20240314,122100,7000,7000,7000,7000,7000,0
20240314,122000,7000,7000,7000,7000,7000,0
20240314,121900,7000,7000,7000,7000,7000,0
20240314,121800,7000,7000,7000,7000,7000,0
20240314,121700,7000,7000,7000,7000,7000,0
20240314,121600,7000,7000,7000,7000,7000,0
20240314,121500,7000,7000,7000,7000,7000,0
20240314,121400,7000,7000,7000,7000,7000,0
20240314,121300,7000,7000,7000,7000,7000,0
20240314,121200,7000,7000,7000,7000,7000,0
20240314,121100,7000,7000,7000,7000,7000,0
20240314,121000,7000,7000,7000,7000,7000,0
20240314,120900,7000,7000,7000,7000,7000,0
20240314,120800,7000,7000,7000,7000,7000,0
20240314,120700,7000,7000,7000,7000,7000,0
20240314,120600,7000,7000,7000,7000,7000,0
20240314,120500,7000,7000,7000,7000,7000,0
20240314,120400,7000,7000,7000,7000,7000,0
20240314,120300,7000,7000,7000,7000,7000,0
20240314,120200,7000,7000,7000,7000,7000,0
20240314,120100,7000,7000,7000,7000,7000,0
20240314,120000,7000,7000,7000,7000,7000,0
20240314,115900,7000,7000,7000,7000,7000,0
20240314,115800,7000,7000,7000,7000,7000,0
20240314,115700,7000,7000,7000,7000,7000,0
20240314,115600,7000,7000,7000,7000,7000,0
20240314,115500,7000,7000,7000,7000,7000,0
20240314,115400,7000,7000,7000,7000,7000,0
20240314,115300,7000,7000,7000,7000,7000,0
20240314,115200,7000,7000,7000,7000,7000,0
20240314,115100,7000,7000,7000,7000,7000,0
20240314,115000,7000,7000,7000,7000,7000,0
20240314,114900,7000,7000,7000,7000,7000,0
20240314,114800,7000,7000,7000,7000,7000,0
20240314,114700,7000,7000,7000,7000,7000,0
20240314,114600,7000,7000,7000,7000,7000,0
20240314,114500,7000,7000,7000,7000,7000,0
20240314,114400,7000,7000,7000,7000,7000,0
20240314,114300,7000,7000,7000,7000,7000,0
20240314,114200,7000,7000,7000,7000,7000,0
20240314,114100,7000,7000,7000,7000,7000,0
20240314,114000,7000,7000,7000,7000,7000,0
20240314,113900,7000,7000,7000,7000,7000,0
20240314,113800,7000,7000,7000,7000,7000,0
20240314,113700,7000,7000,7000,7000,7000,0
20240314,113600,7000,7000,7000,7000,7000,0
20240314,113500,7000,7000,7000,7000,7000,0
20240314,113400,7000,7000,7000,7000,7000,0
20240314,113300,7000,7000,7000,7000,7000,0
20240314,113200,7000,7000,7000,7000,7000,0
20240314,113100,7000,7000,7000,7000,7000,0
20240314,113000,7000,7000,7000,7000,7000,0
20240314,112900,7000,7000,7000,7000,7000,0
20240314,112800,7000,7000,7000,7000,7000,0
20240314,112700,7000,7000,7000,7000,7000,0
20240314,112600,7000,7000,7000,7000,7000,0
20240314,112500,7000,7000,7000,7000,7000,0
20240314,112400,7000,7000,7000,7000,7000,0
20240314,112300,7000,7000,7000,7000,7000,0
20240314,112200,7000,7000,7000,7000,7000,0
20240314,112100,7000,7000,7000,7000,7000,0
20240314,112000,7000,7000,7000,7000,7000,0
20240314,111900,7000,7000,7000,7000,7000,0
20240314,111800,7000,7000,7000,7000,7000,0
20240314,111700,7000,7000,7000,7000,7000,0
20240314,111600,7000,7000,7000,7000,7000,0
20240314,111500,7000,7000,7000,7000,7000,0
20240314,111400,7000,7000,7000,7000,7000,0
20240314,111300,7000,7000,7000,7000,7000,0
20240314,111200,7000,7000,7000,7000,7000,0
20240314,111100,7000,7000,7000,7000,7000,0
20240314,111000,7000,7000,7000,7000,7000,0
20240314,110900,7000,7000,7000,7000,7000,0
20240314,110800,7000,7000,7000,7000,7000,0
20240314,110700,7000,7000,7000,7000,7000,0
20240314,110600,7000,7000,7000,7000,7000,0
20240314,110500,7000,7000,7000,7000,7000,0
20240314,110400,7000,7000,7000,7000,7000,0
20240314,110300,7000,7000,7000,7000,7000,0
20240314,110200,7000,7000,7000,7000,7000,0
20240314,110100,7000,7000,7000,7000,7000,0
20240314,110000,7000,7000,7000,7000,7000,0
20240314,105900,7000,7000,7000,7000,7000,0
20240314,105800,7000,7000,7000,7000,7000,0
20240314,105700,7000,7000,7000,7000,7000,0
20240314,105600,7000,7000,7000,7000,7000,0
20240314,105500,7000,7000,7000,7000,7000,0
20240314,105400,7000,7000,7000,7000,7000,0
20240314,105300,7000,7000,7000,7000,7000,0
20240314,105200,7000,7000,7000,7000,7000,0
20240314,105100,7000,7000,7000,7000,7000,0
20240314,105000,7000,7000,7000,7000,7000,0
20240314,104900,7000,7000,7000,7000,7000,0
20240314,104800,7000,7000,7000,7000,7000,0
20240314,104700,7000,7000,7000,7000,7000,0
20240314,104600,7000,7000,7000,7000,7000,0
20240314,104500,7000,7000,7000,7000,7000,0
20240314,104400,7000,7000,7000,7000,7000,0
20240314,104300,7000,7000,7000,7000,7000,0
20240314,104200,7000,7000,7000,7000,7000,0
20240314,104100,7000,7000,7000,7000,7000,0
20240314,104000,7000,7000,7000,7000,7000,0
20240314,103900,7000,7000,7000,7000,7000,0
20240314,103800,7000,7000,7000,7000,7000,0
20240314,103700,7000,7000,7000,7000,7000,0
20240314,103600,7000,7000,7000,7000,7000,0
20240314,103500,7000,7000,7000,7000,7000,0
20240314,103400,7000,7000,7000,7000,7000,0
20240314,103300,7000,7000,7000,7000,7000,0
20240314,103200,7000,7000,7000,7000,7000,0
20240314,103100,7000,7000,7000,7000,7000,0
20240314,103000,7000,7000,7000,7000,7000,0
20240314,102900,7000,7000,7000,7000,7000,0
20240314,102800,7000,7000,7000,7000,7000,0
20240314,102700,7000,7000,7000,7000,7000,0
20240314,102600,7000,7000,7000,7000,7000,0
20240314,102500,7000,7000,7000,7000,7000,0
20240314,102400,7000,7000,7000,7000,7000,0
20240314,102300,7000,7000,7000,7000,7000,0
20240314,102200,7000,7000,7000,7000,7000,0
20240314,102100,7000,7000,7000,7000,7000,0
20240314,102000,7000,7000,7000,7000,7000,0
20240314,101900,7000,7000,7000,7000,7000,0
20240314,101800,7000,7000,7000,7000,7000,0
20240314,101700,7000,7000,7000,7000,7000,0
20240314,101600,7000,7000,7000,7000,7000,0
20240314,101500,7000,7000,7000,7000,7000,0
20240314,101400,7000,7000,7000,7000,7000,0
20240314,101300,7000,7000,7000,7000,7000,0
20240314,101200,7000,7000,7000,7000,7000,0
20240314,101100,7000,7000,7000,7000,7000,0
20240314,101000,7000,7000,7000,7000,7000,0
20240314,100900,7000,7000,7000,7000,7000,0
20240314,100800,7000,7000,7000,7000,7000,0
20240314,100700,7000,7000,7000,7000,7000,0
20240314,100600,7000,7000,7000,7000,7000,0
20240314,100500,7000,7000,7000,7000,7000,0
20240314,100400,7000,7000,7000,7000,7000,0
20240314,100300,7000,7000,7000,7000,7000,0
20240314,100200,7000,7000,7000,7000,7000,0
20240314,100100,7000,7000,7000,7000,7000,0
20240314,100000,7000,7000,7000,7000,7000,0
20240314,095900,7000,7000,7000,7000,7000,0
20240314,095800,7000,7000,7000,7000,7000,0
20240314,095700,7000,7000,7000,7000,7000,0
20240314,095600,7000,7000,7000,7000,7000,0
20240314,095500,7000,7000,7000,7000,7000,0
20240314,095400,7000,7000,7000,7000,7000,0
20240314,095300,7000,7000,7000,7000,7000,0
20240314,095200,7000,7000,7000,7000,7000,0
20240314,095100,7000,7000,7000,7000,7000,0
20240314,095000,7000,7000,7000,7000,7000,0
20240314,094900,7000,7000,7000,7000,7000,0
20240314,094800,7000,7000,7000,7000,7000,0
20240314,094700,7000,7000,7000,7000,7000,0
20240314,094600,7000,7000,7000,7000,7000,0
20240314,094500,7000,7000,7000,7000,7000,0
20240314,094400,7000,7000,7000,7000,7000,0
20240314,094300,7000,7000,7000,7000,7000,0
20240314,094200,7000,7000,7000,7000,7000,0
20240314,094100,7000,7000,7000,7000,7000,0
20240314,094000,7000,7000,7000,7000,7000,0
20240314,093900,7000,7000,7000,7000,7000,0
20240314,093800,7000,7000,7000,7000,7000,0
20240314,093700,7000,7000,7000,7000,7000,0
20240314,093600,7000,7000,7000,7000,7000,0
20240314,093500,7000,7000,7000,7000,7000,0
20240314,093400,7000,7000,7000,7000,7000,0
20240314,093300,7000,7000,7000,7000,7000,0
20240314,093200,7000,7000,7000,7000,7000,0
20240314,093100,7000,7000,7000,7000,7000,0
20240314,093000,7000,7000,7000,7000,7000,0
20240314,092900,7000,7000,7000,7000,7000,0
20240314,092800,7000,7000,7000,7000,7000,0
20240314,092700,7000,7000,7000,7000,7000,0
20240314,092600,7000,7000,7000,7000,7000,0
20240314,092500,7000,7000,7000,7000,7000,0
20240314,092400,7000,7000,7000,7000,7000,0
20240314,092300,7000,7000,7000,7000,7000,0
20240314,092200,7000,7000,7000,7000,7000,0
20240314,092100,7000,7000,7000,7000,7000,0
20240314,092000,7000,7000,7000,7000,7000,0
20240314,091900,7000,7000,7000,7000,7000,0
20240314,091800,7000,7000,7000,7000,7000,0
20240314,091700,7000,7000,7000,7000,7000,0
20240314,091600,7000,7000,7000,7000,7000,0
20240314,091500,7000,7000,7000,7000,7000,0
20240314,091400,7000,7000,7000,7000,7000,0
20240314,091300,7000,7000,7000,7000,7000,0
20240314,091200,7000,7000,7000,7000,7000,0
20240314,091100,7000,7000,7000,7000,7000,0
20240314,091000,7000,7000,7000,7000,7000,0
20240314,090900,7000,7000,7000,7000,7000,0
20240314,090800,7000,7000,7000,7000,7000,0
20240314,090700,7000,7000,7000,7000,7000,0
20240314,090600,7000,7000,7000,7000,7000,0
20240314,090500,7000,7000,7000,7000,7000,0
20240314,090400,7000,7000,7000,7000,7000,1
20240314,090300,0,7000,7000,7000,7000,0
20240314,090200,0,7000,7000,7000,7000,0
20240314,090100,0,7000,7000,7000,7000,0
20240314,090000,0,7000,7000,7000,7000,0