KissMeData/354390/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,204600,198000,7800,7800,7800,7800,5
20240405,204500,198000,7800,7800,7800,7800,0
20240405,204400,198000,7800,7800,7800,7800,0
20240405,204300,198000,7800,7800,7800,7800,0
20240405,204200,198000,7800,7800,7800,7800,0
20240405,204100,198000,7800,7800,7800,7800,0
20240405,204000,198000,7800,7800,7800,7800,0
20240405,203900,198000,7800,7800,7800,7800,0
20240405,203800,198000,7800,7800,7800,7800,0
20240405,203700,198000,7800,7800,7800,7800,0
20240405,203600,198000,7800,7800,7800,7800,0
20240405,203500,198000,7800,7800,7800,7800,0
20240405,203400,198000,7800,7800,7800,7800,0
20240405,203300,198000,7800,7800,7800,7800,0
20240405,203200,198000,7800,7800,7800,7800,0
20240405,203100,198000,7800,7800,7800,7800,0
20240405,203000,198000,7800,7800,7800,7800,0
20240405,202900,198000,7800,7800,7800,7800,0
20240405,202800,198000,7800,7800,7800,7800,0
20240405,202700,198000,7800,7800,7800,7800,0
20240405,202600,198000,7800,7800,7800,7800,0
20240405,202500,198000,7800,7800,7800,7800,0
20240405,202400,198000,7800,7800,7800,7800,0
20240405,202300,198000,7800,7800,7800,7800,0
20240405,202200,198000,7800,7800,7800,7800,0
20240405,202100,198000,7800,7800,7800,7800,0
20240405,202000,198000,7800,7800,7800,7800,0
20240405,201900,198000,7800,7800,7800,7800,0
20240405,201800,198000,7800,7800,7800,7800,0
20240405,201700,198000,7800,7800,7800,7800,0
20240405,201600,198000,7800,7800,7800,7800,5
20240405,201500,198000,7800,7800,7800,7800,0
20240405,201400,198000,7800,7800,7800,7800,0
20240405,201300,198000,7800,7800,7800,7800,0
20240405,201200,198000,7800,7800,7800,7800,0
20240405,201100,198000,7800,7800,7800,7800,0
20240405,201000,198000,7800,7800,7800,7800,0
20240405,200900,198000,7800,7800,7800,7800,0
20240405,200800,198000,7800,7800,7800,7800,0
20240405,200700,198000,7800,7800,7800,7800,0
20240405,200600,198000,7800,7800,7800,7800,0
20240405,200500,198000,7800,7800,7800,7800,0
20240405,200400,198000,7800,7800,7800,7800,0
20240405,200300,198000,7800,7800,7800,7800,0
20240405,200200,198000,7800,7800,7800,7800,0
20240405,200100,198000,7800,7800,7800,7800,0
20240405,200000,198000,7800,7800,7800,7800,0
20240405,195900,198000,7800,7800,7800,7800,0
20240405,195800,198000,7800,7800,7800,7800,0
20240405,195700,198000,7800,7800,7800,7800,0
20240405,195600,198000,7800,7800,7800,7800,0
20240405,195500,198000,7800,7800,7800,7800,0
20240405,195400,198000,7800,7800,7800,7800,0
20240405,195300,198000,7800,7800,7800,7800,0
20240405,195200,198000,7800,7800,7800,7800,0
20240405,195100,198000,7800,7800,7800,7800,0
20240405,195000,198000,7800,7800,7800,7800,0
20240405,194900,198000,7800,7800,7800,7800,0
20240405,194800,198000,7800,7800,7800,7800,0
20240405,194700,198000,7800,7800,7800,7800,0
20240405,194600,198000,7800,7800,7800,7800,5
20240405,194500,198000,7800,7800,7800,7800,0
20240405,194400,198000,7800,7800,7800,7800,0
20240405,194300,198000,7800,7800,7800,7800,0
20240405,194200,198000,7800,7800,7800,7800,0
20240405,194100,198000,7800,7800,7800,7800,0
20240405,194000,198000,7800,7800,7800,7800,0
20240405,193900,198000,7800,7800,7800,7800,0
20240405,193800,198000,7800,7800,7800,7800,0
20240405,193700,198000,7800,7800,7800,7800,0
20240405,193600,198000,7800,7800,7800,7800,0
20240405,193500,198000,7800,7800,7800,7800,0
20240405,193400,198000,7800,7800,7800,7800,0
20240405,193300,198000,7800,7800,7800,7800,0
20240405,193200,198000,7800,7800,7800,7800,0
20240405,193100,198000,7800,7800,7800,7800,0
20240405,193000,198000,7800,7800,7800,7800,0
20240405,192900,198000,7800,7800,7800,7800,0
20240405,192800,198000,7800,7800,7800,7800,0
20240405,192700,198000,7800,7800,7800,7800,0
20240405,192600,198000,7800,7800,7800,7800,0
20240405,192500,198000,7800,7800,7800,7800,0
20240405,192400,198000,7800,7800,7800,7800,0
20240405,192300,198000,7800,7800,7800,7800,0
20240405,192200,198000,7800,7800,7800,7800,0
20240405,192100,198000,7800,7800,7800,7800,0
20240405,192000,198000,7800,7800,7800,7800,0
20240405,191900,198000,7800,7800,7800,7800,0
20240405,191800,198000,7800,7800,7800,7800,0
20240405,191700,198000,7800,7800,7800,7800,0
20240405,191600,198000,7800,7800,7800,7800,5
20240405,191500,198000,7800,7800,7800,7800,0
20240405,191400,198000,7800,7800,7800,7800,0
20240405,191300,198000,7800,7800,7800,7800,0
20240405,191200,198000,7800,7800,7800,7800,0
20240405,191100,198000,7800,7800,7800,7800,0
20240405,191000,198000,7800,7800,7800,7800,0
20240405,190900,198000,7800,7800,7800,7800,0
20240405,190800,198000,7800,7800,7800,7800,0
20240405,190700,198000,7800,7800,7800,7800,0
20240405,190600,198000,7800,7800,7800,7800,0
20240405,190500,198000,7800,7800,7800,7800,0
20240405,190400,198000,7800,7800,7800,7800,0
20240405,190300,198000,7800,7800,7800,7800,0
20240405,190200,198000,7800,7800,7800,7800,0
20240405,190100,198000,7800,7800,7800,7800,0
20240405,190000,198000,7800,7800,7800,7800,0
20240405,185900,198000,7800,7800,7800,7800,0
20240405,185800,198000,7800,7800,7800,7800,0
20240405,185700,198000,7800,7800,7800,7800,0
20240405,185600,198000,7800,7800,7800,7800,0
20240405,185500,198000,7800,7800,7800,7800,0
20240405,185400,198000,7800,7800,7800,7800,0
20240405,185300,198000,7800,7800,7800,7800,0
20240405,185200,198000,7800,7800,7800,7800,0
20240405,185100,198000,7800,7800,7800,7800,0
20240405,185000,198000,7800,7800,7800,7800,0
20240405,184900,198000,7800,7800,7800,7800,0
20240405,184800,198000,7800,7800,7800,7800,0
20240405,184700,198000,7800,7800,7800,7800,0
20240405,184600,198000,7800,7800,7800,7800,5
20240405,184500,198000,7800,7800,7800,7800,0
20240405,184400,198000,7800,7800,7800,7800,0
20240405,184300,198000,7800,7800,7800,7800,0
20240405,184200,198000,7800,7800,7800,7800,0
20240405,184100,198000,7800,7800,7800,7800,0
20240405,184000,198000,7800,7800,7800,7800,0
20240405,183900,198000,7800,7800,7800,7800,0
20240405,183800,198000,7800,7800,7800,7800,0
20240405,183700,198000,7800,7800,7800,7800,0
20240405,183600,198000,7800,7800,7800,7800,0
20240405,183500,198000,7800,7800,7800,7800,0
20240405,183400,198000,7800,7800,7800,7800,0
20240405,183300,198000,7800,7800,7800,7800,0
20240405,183200,198000,7800,7800,7800,7800,0
20240405,183100,198000,7800,7800,7800,7800,0
20240405,183000,198000,7800,7800,7800,7800,0
20240405,182900,198000,7800,7800,7800,7800,0
20240405,182800,198000,7800,7800,7800,7800,0
20240405,182700,198000,7800,7800,7800,7800,0
20240405,182600,198000,7800,7800,7800,7800,0
20240405,182500,198000,7800,7800,7800,7800,0
20240405,182400,198000,7800,7800,7800,7800,0
20240405,182300,198000,7800,7800,7800,7800,0
20240405,182200,198000,7800,7800,7800,7800,0
20240405,182100,198000,7800,7800,7800,7800,0
20240405,182000,198000,7800,7800,7800,7800,0
20240405,181900,198000,7800,7800,7800,7800,0
20240405,181800,198000,7800,7800,7800,7800,0
20240405,181700,198000,7800,7800,7800,7800,0
20240405,181600,198000,7800,7800,7800,7800,5
20240405,181500,198000,7800,7800,7800,7800,0
20240405,181400,198000,7800,7800,7800,7800,0
20240405,181300,198000,7800,7800,7800,7800,0
20240405,181200,198000,7800,7800,7800,7800,0
20240405,181100,198000,7800,7800,7800,7800,0
20240405,181000,198000,7800,7800,7800,7800,0
20240405,180900,198000,7800,7800,7800,7800,0
20240405,180800,198000,7800,7800,7800,7800,0
20240405,180700,198000,7800,7800,7800,7800,0
20240405,180600,198000,7800,7800,7800,7800,0
20240405,180500,198000,7800,7800,7800,7800,0
20240405,180400,198000,7800,7800,7800,7800,0
20240405,180300,198000,7800,7800,7800,7800,0
20240405,180200,198000,7800,7800,7800,7800,0
20240405,180100,198000,7800,7800,7800,7800,0
20240405,180000,198000,7800,7800,7800,7800,0
20240405,175900,198000,7800,7800,7800,7800,0
20240405,175800,198000,7800,7800,7800,7800,0
20240405,175700,198000,7800,7800,7800,7800,0
20240405,175600,198000,7800,7800,7800,7800,0
20240405,175500,198000,7800,7800,7800,7800,0
20240405,175400,198000,7800,7800,7800,7800,0
20240405,175300,198000,7800,7800,7800,7800,0
20240405,175200,198000,7800,7800,7800,7800,0
20240405,175100,198000,7800,7800,7800,7800,0
20240405,175000,198000,7800,7800,7800,7800,0
20240405,174900,198000,7800,7800,7800,7800,0
20240405,174800,198000,7800,7800,7800,7800,0
20240405,174700,198000,7800,7800,7800,7800,0
20240405,174600,198000,7800,7800,7800,7800,5
20240405,174500,198000,7800,7800,7800,7800,0
20240405,174400,198000,7800,7800,7800,7800,0
20240405,174300,198000,7800,7800,7800,7800,0
20240405,174200,198000,7800,7800,7800,7800,0
20240405,174100,198000,7800,7800,7800,7800,0
20240405,174000,198000,7800,7800,7800,7800,0
20240405,173900,198000,7800,7800,7800,7800,0
20240405,173800,198000,7800,7800,7800,7800,0
20240405,173700,198000,7800,7800,7800,7800,0
20240405,173600,198000,7800,7800,7800,7800,0
20240405,173500,198000,7800,7800,7800,7800,0
20240405,173400,198000,7800,7800,7800,7800,0
20240405,173300,198000,7800,7800,7800,7800,0
20240405,173200,198000,7800,7800,7800,7800,0
20240405,173100,198000,7800,7800,7800,7800,0
20240405,173000,198000,7800,7800,7800,7800,0
20240405,172900,198000,7800,7800,7800,7800,0
20240405,172800,198000,7800,7800,7800,7800,0
20240405,172700,198000,7800,7800,7800,7800,0
20240405,172600,198000,7800,7800,7800,7800,0
20240405,172500,198000,7800,7800,7800,7800,0
20240405,172400,198000,7800,7800,7800,7800,0
20240405,172300,198000,7800,7800,7800,7800,0
20240405,172200,198000,7800,7800,7800,7800,0
20240405,172100,198000,7800,7800,7800,7800,0
20240405,172000,198000,7800,7800,7800,7800,0
20240405,171900,198000,7800,7800,7800,7800,0
20240405,171800,198000,7800,7800,7800,7800,0
20240405,171700,198000,7800,7800,7800,7800,0
20240405,171600,198000,7800,7800,7800,7800,5
20240405,171500,198000,7800,7800,7800,7800,0
20240405,171400,198000,7800,7800,7800,7800,0
20240405,171300,198000,7800,7800,7800,7800,0
20240405,171200,198000,7800,7800,7800,7800,0
20240405,171100,198000,7800,7800,7800,7800,0
20240405,171000,198000,7800,7800,7800,7800,0
20240405,170900,198000,7800,7800,7800,7800,0
20240405,170800,198000,7800,7800,7800,7800,0
20240405,170700,198000,7800,7800,7800,7800,0
20240405,170600,198000,7800,7800,7800,7800,0
20240405,170500,198000,7800,7800,7800,7800,0
20240405,170400,198000,7800,7800,7800,7800,0
20240405,170300,198000,7800,7800,7800,7800,0
20240405,170200,198000,7800,7800,7800,7800,0
20240405,170100,198000,7800,7800,7800,7800,0
20240405,170000,198000,7800,7800,7800,7800,0
20240405,165900,198000,7800,7800,7800,7800,0
20240405,165800,198000,7800,7800,7800,7800,0
20240405,165700,198000,7800,7800,7800,7800,0
20240405,165600,198000,7800,7800,7800,7800,0
20240405,165500,198000,7800,7800,7800,7800,0
20240405,165400,198000,7800,7800,7800,7800,0
20240405,165300,198000,7800,7800,7800,7800,0
20240405,165200,198000,7800,7800,7800,7800,0
20240405,165100,198000,7800,7800,7800,7800,0
20240405,165000,198000,7800,7800,7800,7800,0
20240405,164900,198000,7800,7800,7800,7800,0
20240405,164800,198000,7800,7800,7800,7800,0
20240405,164700,198000,7800,7800,7800,7800,0
20240405,164600,198000,7800,7800,7800,7800,5
20240405,164500,198000,7800,7800,7800,7800,0
20240405,164400,198000,7800,7800,7800,7800,0
20240405,164300,198000,7800,7800,7800,7800,0
20240405,164200,198000,7800,7800,7800,7800,0
20240405,164100,198000,7800,7800,7800,7800,0
20240405,164000,198000,7800,7800,7800,7800,0
20240405,163900,198000,7800,7800,7800,7800,0
20240405,163800,198000,7800,7800,7800,7800,0
20240405,163700,198000,7800,7800,7800,7800,0
20240405,163600,198000,7800,7800,7800,7800,0
20240405,163500,198000,7800,7800,7800,7800,0
20240405,163400,198000,7800,7800,7800,7800,0
20240405,163300,198000,7800,7800,7800,7800,0
20240405,163200,198000,7800,7800,7800,7800,0
20240405,163100,198000,7800,7800,7800,7800,0
20240405,163000,198000,7800,7800,7800,7800,0
20240405,162900,198000,7800,7800,7800,7800,0
20240405,162800,198000,7800,7800,7800,7800,0
20240405,162700,198000,7800,7800,7800,7800,0
20240405,162600,198000,7800,7800,7800,7800,0
20240405,162500,198000,7800,7800,7800,7800,0
20240405,162400,198000,7800,7800,7800,7800,0
20240405,162300,198000,7800,7800,7800,7800,0
20240405,162200,198000,7800,7800,7800,7800,0
20240405,162100,198000,7800,7800,7800,7800,0
20240405,162000,198000,7800,7800,7800,7800,0
20240405,161900,198000,7800,7800,7800,7800,0
20240405,161800,198000,7800,7800,7800,7800,0
20240405,161700,198000,7800,7800,7800,7800,0
20240405,161600,198000,7800,7800,7800,7800,5
20240405,161500,198000,7800,7800,7800,7800,0
20240405,161400,198000,7800,7800,7800,7800,0
20240405,161300,198000,7800,7800,7800,7800,0
20240405,161200,198000,7800,7800,7800,7800,0
20240405,161100,198000,7800,7800,7800,7800,0
20240405,161000,198000,7800,7800,7800,7800,0
20240405,160900,198000,7800,7800,7800,7800,0
20240405,160800,198000,7800,7800,7800,7800,0
20240405,160700,198000,7800,7800,7800,7800,0
20240405,160600,198000,7800,7800,7800,7800,0
20240405,160500,198000,7800,7800,7800,7800,0
20240405,160400,198000,7800,7800,7800,7800,0
20240405,160300,198000,7800,7800,7800,7800,0
20240405,160200,198000,7800,7800,7800,7800,0
20240405,160100,198000,7800,7800,7800,7800,0
20240405,160000,198000,7800,7800,7800,7800,0
20240405,155900,198000,7800,7800,7800,7800,0
20240405,155800,198000,7800,7800,7800,7800,0
20240405,155700,198000,7800,7800,7800,7800,0
20240405,155600,198000,7800,7800,7800,7800,0
20240405,155500,198000,7800,7800,7800,7800,0
20240405,155400,198000,7800,7800,7800,7800,0
20240405,155300,198000,7800,7800,7800,7800,0
20240405,155200,198000,7800,7800,7800,7800,0
20240405,155100,198000,7800,7800,7800,7800,0
20240405,155000,198000,7800,7800,7800,7800,0
20240405,154900,198000,7800,7800,7800,7800,0
20240405,154800,198000,7800,7800,7800,7800,0
20240405,154700,198000,7800,7800,7800,7800,0
20240405,154600,198000,7800,7800,7800,7800,5
20240405,154500,198000,7800,7800,7800,7800,0
20240405,154400,198000,7800,7800,7800,7800,0
20240405,154300,198000,7800,7800,7800,7800,0
20240405,154200,198000,7800,7800,7800,7800,0
20240405,154100,198000,7800,7800,7800,7800,0
20240405,154000,198000,7800,7800,7800,7800,0
20240405,153900,198000,7800,7800,7800,7800,0
20240405,153800,198000,7800,7800,7800,7800,0
20240405,153700,198000,7800,7800,7800,7800,0
20240405,153600,198000,7800,7800,7800,7800,0
20240405,153500,198000,7800,7800,7800,7800,0
20240405,153400,198000,7800,7800,7800,7800,0
20240405,153300,198000,7800,7800,7800,7800,0
20240405,153200,198000,7800,7800,7800,7800,0
20240405,153100,198000,7800,7800,7800,7800,0
20240405,153000,198000,7800,7800,7800,7800,0
20240405,152900,198000,7800,7800,7800,7800,0
20240405,152800,198000,7800,7800,7800,7800,0
20240405,152700,198000,7800,7800,7800,7800,0
20240405,152600,198000,7800,7800,7800,7800,0
20240405,152500,198000,7800,7800,7800,7800,0
20240405,152400,198000,7800,7800,7800,7800,0
20240405,152300,198000,7800,7800,7800,7800,0
20240405,152200,198000,7800,7800,7800,7800,0
20240405,152100,198000,7800,7800,7800,7800,0
20240405,152000,198000,7800,7800,7800,7800,0
20240405,151900,198000,7800,7800,7800,7800,0
20240405,151800,198000,7800,7800,7800,7800,0
20240405,151700,198000,7800,7800,7800,7800,0
20240405,151600,198000,7800,7800,7800,7800,0
20240405,151500,198000,7800,7800,7800,7800,0
20240405,151400,198000,7800,7800,7800,7800,0
20240405,151300,198000,7800,7800,7800,7800,0
20240405,151200,198000,7800,7800,7800,7800,0
20240405,151100,198000,7800,7800,7800,7800,0
20240405,151000,198000,7800,7800,7800,7800,0
20240405,150900,198000,7800,7800,7800,7800,0
20240405,150800,198000,7800,7800,7800,7800,0
20240405,150700,198000,7800,7800,7800,7800,0
20240405,150600,198000,7800,7800,7800,7800,0
20240405,150500,198000,7800,7800,7800,7800,0
20240405,150400,198000,7800,7800,7800,7800,0
20240405,150300,198000,7800,7800,7800,7800,0
20240405,150200,198000,7800,7800,7800,7800,0
20240405,150100,198000,7800,7800,7800,7800,0
20240405,150000,198000,7800,7800,7800,7800,0
20240405,145900,198000,7800,7800,7800,7800,0
20240405,145800,198000,7800,7800,7800,7800,0
20240405,145700,198000,7800,7800,7800,7800,0
20240405,145600,198000,7800,7800,7800,7800,0
20240405,145500,198000,7800,7800,7800,7800,0
20240405,145400,198000,7800,7800,7800,7800,0
20240405,145300,198000,7800,7800,7800,7800,0
20240405,145200,198000,7800,7800,7800,7800,0
20240405,145100,198000,7800,7800,7800,7800,0
20240405,145000,198000,7800,7800,7800,7800,0
20240405,144900,198000,7800,7800,7800,7800,0
20240405,144800,198000,7800,7800,7800,7800,0
20240405,144700,198000,7800,7800,7800,7800,0
20240405,144600,198000,7800,7800,7800,7800,0
20240405,144500,198000,7800,7800,7800,7800,0
20240405,144400,198000,7800,7800,7800,7800,0
20240405,144300,198000,7800,7800,7800,7800,0
20240405,144200,198000,7800,7800,7800,7800,0
20240405,144100,198000,7800,7800,7800,7800,0
20240405,144000,198000,7800,7800,7800,7800,0
20240405,143900,198000,7800,7800,7800,7800,0
20240405,143800,198000,7800,7800,7800,7800,0
20240405,143700,198000,7800,7800,7800,7800,0
20240405,143600,198000,7800,7800,7800,7800,0
20240405,143500,198000,7800,7800,7800,7800,0
20240405,143400,198000,7800,7800,7800,7800,0
20240405,143300,198000,7800,7800,7800,7800,0
20240405,143200,198000,7800,7800,7800,7800,0
20240405,143100,198000,7800,7800,7800,7800,0
20240405,143000,198000,7800,7800,7800,7800,0
20240405,142900,198000,7800,7800,7800,7800,0
20240405,142800,198000,7800,7800,7800,7800,0
20240405,142700,198000,7800,7800,7800,7800,0
20240405,142600,198000,7800,7800,7800,7800,0
20240405,142500,198000,7800,7800,7800,7800,0
20240405,142400,198000,7800,7800,7800,7800,0
20240405,142300,198000,7800,7800,7800,7800,0
20240405,142200,198000,7800,7800,7800,7800,0
20240405,142100,198000,7800,7800,7800,7800,0
20240405,142000,198000,7800,7800,7800,7800,0
20240405,141900,198000,7800,7800,7800,7800,0
20240405,141800,198000,7800,7800,7800,7800,0
20240405,141700,198000,7800,7800,7800,7800,0
20240405,141600,198000,7800,7800,7800,7800,0
20240405,141500,198000,7800,7800,7800,7800,0
20240405,141400,198000,7800,7800,7800,7800,0
20240405,141300,198000,7800,7800,7800,7800,0
20240405,141200,198000,7800,7800,7800,7800,0
20240405,141100,198000,7800,7800,7800,7800,0
20240405,141000,198000,7800,7800,7800,7800,0
20240405,140900,198000,7800,7800,7800,7800,0
20240405,140800,198000,7800,7800,7800,7800,0
20240405,140700,198000,7800,7800,7800,7800,0
20240405,140600,198000,7800,7800,7800,7800,0
20240405,140500,198000,7800,7800,7800,7800,0
20240405,140400,198000,7800,7800,7800,7800,0
20240405,140300,198000,7800,7800,7800,7800,0
20240405,140200,198000,7800,7800,7800,7800,0
20240405,140100,198000,7800,7800,7800,7800,0
20240405,140000,198000,7800,7800,7800,7800,0
20240405,135900,198000,7800,7800,7800,7800,0
20240405,135800,198000,7800,7800,7800,7800,0
20240405,135700,198000,7800,7800,7800,7800,0
20240405,135600,198000,7800,7800,7800,7800,0
20240405,135500,198000,7800,7800,7800,7800,0
20240405,135400,198000,7800,7800,7800,7800,0
20240405,135300,198000,7800,7800,7800,7800,0
20240405,135200,198000,7800,7800,7800,7800,0
20240405,135100,198000,7800,7800,7800,7800,0
20240405,135000,198000,7800,7800,7800,7800,0
20240405,134900,198000,7800,7800,7800,7800,0
20240405,134800,198000,7800,7800,7800,7800,0
20240405,134700,198000,7800,7800,7800,7800,0
20240405,134600,198000,7800,7800,7800,7800,0
20240405,134500,198000,7800,7800,7800,7800,0
20240405,134400,198000,7800,7800,7800,7800,0
20240405,134300,198000,7800,7800,7800,7800,0
20240405,134200,198000,7800,7800,7800,7800,0
20240405,134100,198000,7800,7800,7800,7800,0
20240405,134000,198000,7800,7800,7800,7800,0
20240405,133900,198000,7800,7800,7800,7800,0
20240405,133800,198000,7800,7800,7800,7800,0
20240405,133700,198000,7800,7800,7800,7800,0
20240405,133600,198000,7800,7800,7800,7800,0
20240405,133500,198000,7800,7800,7800,7800,0
20240405,133400,198000,7800,7800,7800,7800,0
20240405,133300,198000,7800,7800,7800,7800,0
20240405,133200,198000,7800,7800,7800,7800,0
20240405,133100,198000,7800,7800,7800,7800,0
20240405,133000,198000,7800,7800,7800,7800,0
20240405,132900,198000,7800,7800,7800,7800,0
20240405,132800,198000,7800,7800,7800,7800,0
20240405,132700,198000,7800,7800,7800,7800,0
20240405,132600,198000,7800,7800,7800,7800,0
20240405,132500,198000,7800,7800,7800,7800,0
20240405,132400,198000,7800,7800,7800,7800,0
20240405,132300,198000,7800,7800,7800,7800,0
20240405,132200,198000,7800,7800,7800,7800,0
20240405,132100,198000,7800,7800,7800,7800,0
20240405,132000,198000,7800,7800,7800,7800,0
20240405,131900,198000,7800,7800,7800,7800,0
20240405,131800,198000,7800,7800,7800,7800,0
20240405,131700,198000,7800,7800,7800,7800,0
20240405,131600,198000,7800,7800,7800,7800,0
20240405,131500,198000,7800,7800,7800,7800,0
20240405,131400,198000,7800,7800,7800,7800,0
20240405,131300,198000,7800,7800,7800,7800,0
20240405,131200,198000,7800,7800,7800,7800,0
20240405,131100,198000,7800,7800,7800,7800,0
20240405,131000,198000,7800,7800,7800,7800,0
20240405,130900,198000,7800,7800,7800,7800,0
20240405,130800,198000,7800,7800,7800,7800,0
20240405,130700,198000,7800,7800,7800,7800,0
20240405,130600,198000,7800,7800,7800,7800,0
20240405,130500,198000,7800,7800,7800,7800,0
20240405,130400,198000,7800,7800,7800,7800,0
20240405,130300,198000,7800,7800,7800,7800,0
20240405,130200,198000,7800,7800,7800,7800,0
20240405,130100,198000,7800,7800,7800,7800,0
20240405,130000,198000,7800,7800,7800,7800,0
20240405,125900,198000,7800,7800,7800,7800,0
20240405,125800,198000,7800,7800,7800,7800,0
20240405,125700,198000,7800,7800,7800,7800,0
20240405,125600,198000,7800,7800,7800,7800,0
20240405,125500,198000,7800,7800,7800,7800,0
20240405,125400,198000,7800,7800,7800,7800,0
20240405,125300,198000,7800,7800,7800,7800,0
20240405,125200,198000,7800,7800,7800,7800,0
20240405,125100,198000,7800,7800,7800,7800,0
20240405,125000,198000,7800,7800,7800,7800,0
20240405,124900,198000,7800,7800,7800,7800,0
20240405,124800,198000,7800,7800,7800,7800,0
20240405,124700,198000,7800,7800,7800,7800,0
20240405,124600,198000,7800,7800,7800,7800,0
20240405,124500,198000,7800,7800,7800,7800,0
20240405,124400,198000,7800,7800,7800,7800,0
20240405,124300,198000,7800,7800,7800,7800,0
20240405,124200,198000,7800,7800,7800,7800,0
20240405,124100,198000,7800,7800,7800,7800,0
20240405,124000,198000,7800,7800,7800,7800,0
20240405,123900,198000,7800,7800,7800,7800,0
20240405,123800,198000,7800,7800,7800,7800,0
20240405,123700,198000,7800,7800,7800,7800,0
20240405,123600,198000,7800,7800,7800,7800,0
20240405,123500,198000,7800,7800,7800,7800,0
20240405,123400,198000,7800,7800,7800,7800,0
20240405,123300,198000,7800,7800,7800,7800,0
20240405,123200,198000,7800,7800,7800,7800,0
20240405,123100,198000,7800,7800,7800,7800,0
20240405,123000,198000,7800,7800,7800,7800,0
20240405,122900,198000,7800,7800,7800,7800,0
20240405,122800,198000,7800,7800,7800,7800,0
20240405,122700,198000,7800,7800,7800,7800,0
20240405,122600,198000,7800,7800,7800,7800,0
20240405,122500,198000,7800,7800,7800,7800,0
20240405,122400,198000,7800,7800,7800,7800,0
20240405,122300,198000,7800,7800,7800,7800,0
20240405,122200,198000,7800,7800,7800,7800,0
20240405,122100,198000,7800,7800,7800,7800,0
20240405,122000,198000,7800,7800,7800,7800,0
20240405,121900,198000,7800,7800,7800,7800,0
20240405,121800,198000,7800,7800,7800,7800,0
20240405,121700,198000,7800,7800,7800,7800,0
20240405,121600,198000,7800,7800,7800,7800,0
20240405,121500,198000,7800,7800,7800,7800,0
20240405,121400,198000,7800,7800,7800,7800,0
20240405,121300,198000,7800,7800,7800,7800,0
20240405,121200,198000,7800,7800,7800,7800,0
20240405,121100,198000,7800,7800,7800,7800,0
20240405,121000,198000,7800,7800,7800,7800,0
20240405,120900,198000,7800,7800,7800,7800,0
20240405,120800,198000,7800,7800,7800,7800,0
20240405,120700,198000,7800,7800,7800,7800,0
20240405,120600,198000,7800,7800,7800,7800,0
20240405,120500,198000,7800,7800,7800,7800,0
20240405,120400,198000,7800,7800,7800,7800,0
20240405,120300,198000,7800,7800,7800,7800,0
20240405,120200,198000,7800,7800,7800,7800,0
20240405,120100,198000,7800,7800,7800,7800,0
20240405,120000,198000,7800,7800,7800,7800,0
20240405,115900,198000,7800,7800,7800,7800,0
20240405,115800,198000,7800,7800,7800,7800,0
20240405,115700,198000,7800,7800,7800,7800,0
20240405,115600,198000,7800,7800,7800,7800,0
20240405,115500,198000,7800,7800,7800,7800,0
20240405,115400,198000,7800,7800,7800,7800,0
20240405,115300,198000,7800,7800,7800,7800,0
20240405,115200,198000,7800,7800,7800,7800,0
20240405,115100,198000,7800,7800,7800,7800,0
20240405,115000,198000,7800,7800,7800,7800,0
20240405,114900,198000,7800,7800,7800,7800,0
20240405,114800,198000,7800,7800,7800,7800,0
20240405,114700,198000,7800,7800,7800,7800,0
20240405,114600,198000,7800,7800,7800,7800,0
20240405,114500,198000,7800,7800,7800,7800,0
20240405,114400,198000,7800,7800,7800,7800,0
20240405,114300,198000,7800,7800,7800,7800,0
20240405,114200,198000,7800,7800,7800,7800,0
20240405,114100,198000,7800,7800,7800,7800,0
20240405,114000,198000,7800,7800,7800,7800,0
20240405,113900,198000,7800,7800,7800,7800,0
20240405,113800,198000,7800,7800,7800,7800,0
20240405,113700,198000,7800,7800,7800,7800,0
20240405,113600,198000,7800,7800,7800,7800,0
20240405,113500,198000,7800,7800,7800,7800,0
20240405,113400,198000,7800,7800,7800,7800,0
20240405,113300,198000,7800,7800,7800,7800,0
20240405,113200,198000,7800,7800,7800,7800,0
20240405,113100,198000,7800,7800,7800,7800,0
20240405,113000,198000,7800,7800,7800,7800,0
20240405,112900,198000,7800,7800,7800,7800,0
20240405,112800,198000,7800,7800,7800,7800,0
20240405,112700,198000,7800,7800,7800,7800,0
20240405,112600,198000,7800,7800,7800,7800,0
20240405,112500,198000,7800,7800,7800,7800,0
20240405,112400,198000,7800,7800,7800,7800,0
20240405,112300,198000,7800,7800,7800,7800,0
20240405,112200,198000,7800,7800,7800,7800,0
20240405,112100,198000,7800,7800,7800,7800,0
20240405,112000,198000,7800,7800,7800,7800,0
20240405,111900,198000,7800,7800,7800,7800,0
20240405,111800,198000,7800,7800,7800,7800,0
20240405,111700,198000,7800,7800,7800,7800,0
20240405,111600,198000,7800,7800,7800,7800,0
20240405,111500,198000,7800,7800,7800,7800,0
20240405,111400,198000,7800,7800,7800,7800,0
20240405,111300,198000,7800,7800,7800,7800,0
20240405,111200,198000,7800,7800,7800,7800,0
20240405,111100,198000,7800,7800,7800,7800,0
20240405,111000,198000,7800,7800,7800,7800,0
20240405,110900,198000,7800,7800,7800,7800,0
20240405,110800,198000,7800,7800,7800,7800,0
20240405,110700,198000,7800,7800,7800,7800,0
20240405,110600,198000,7800,7800,7800,7800,0
20240405,110500,198000,7800,7800,7800,7800,0
20240405,110400,198000,7800,7800,7800,7800,0
20240405,110300,198000,7800,7800,7800,7800,0
20240405,110200,198000,7800,7800,7800,7800,0
20240405,110100,198000,7800,7800,7800,7800,5
20240405,110000,159000,8000,8000,8000,8000,0
20240405,105900,159000,8000,8000,8000,8000,0
20240405,105800,159000,8000,8000,8000,8000,0
20240405,105700,159000,8000,8000,8000,8000,0
20240405,105600,159000,8000,8000,8000,8000,0
20240405,105500,159000,8000,8000,8000,8000,0
20240405,105400,159000,8000,8000,8000,8000,0
20240405,105300,159000,8000,8000,8000,8000,0
20240405,105200,159000,8000,8000,8000,8000,0
20240405,105100,159000,8000,8000,8000,8000,0
20240405,105000,159000,8000,8000,8000,8000,0
20240405,104900,159000,8000,8000,8000,8000,0
20240405,104800,159000,8000,8000,8000,8000,0
20240405,104700,159000,8000,8000,8000,8000,0
20240405,104600,159000,8000,8000,8000,8000,0
20240405,104500,159000,8000,8000,8000,8000,0
20240405,104400,159000,8000,8000,8000,8000,0
20240405,104300,159000,8000,8000,8000,8000,0
20240405,104200,159000,8000,8000,8000,8000,0
20240405,104100,159000,8000,8000,8000,8000,0
20240405,104000,159000,8000,8000,8000,8000,0
20240405,103900,159000,8000,8000,8000,8000,0
20240405,103800,159000,8000,8000,8000,8000,0
20240405,103700,159000,8000,8000,8000,8000,0
20240405,103600,159000,8000,8000,8000,8000,0
20240405,103500,159000,8000,8000,8000,8000,0
20240405,103400,159000,8000,8000,8000,8000,0
20240405,103300,159000,8000,8000,8000,8000,0
20240405,103200,159000,8000,8000,8000,8000,0
20240405,103100,159000,8000,8000,8000,8000,0
20240405,103000,159000,8000,8000,8000,8000,0
20240405,102900,159000,8000,8000,8000,8000,0
20240405,102800,159000,8000,8000,8000,8000,10
20240405,102700,79000,7800,7800,7800,7800,0
20240405,102600,79000,7800,7800,7800,7800,0
20240405,102500,79000,7800,7800,7800,7800,0
20240405,102400,79000,7800,7800,7800,7800,0
20240405,102300,79000,7800,7800,7800,7800,0
20240405,102200,79000,7800,7800,7800,7800,0
20240405,102100,79000,7800,7800,7800,7800,0
20240405,102000,79000,7800,7800,7800,7800,0
20240405,101900,79000,7800,7800,7800,7800,0
20240405,101800,79000,7800,7800,7800,7800,0
20240405,101700,79000,7800,7800,7800,7800,0
20240405,101600,79000,7800,7800,7800,7800,0
20240405,101500,79000,7800,7800,7800,7800,0
20240405,101400,79000,7800,7800,7800,7800,0
20240405,101300,79000,7800,7800,7800,7800,0
20240405,101200,79000,7800,7800,7800,7800,0
20240405,101100,79000,7800,7800,7800,7800,0
20240405,101000,79000,7800,7800,7800,7800,0
20240405,100900,79000,7800,7800,7800,7800,0
20240405,100800,79000,7800,7800,7800,7800,0
20240405,100700,79000,7800,7800,7800,7800,0
20240405,100600,79000,7800,7800,7800,7800,0
20240405,100500,79000,7800,7800,7800,7800,0
20240405,100400,79000,7800,7800,7800,7800,0
20240405,100300,79000,7800,7800,7800,7800,0
20240405,100200,79000,7800,7800,7800,7800,0
20240405,100100,79000,7800,7800,7800,7800,0
20240405,100000,79000,7800,7800,7800,7800,0
20240405,095900,79000,7800,7800,7800,7800,0
20240405,095800,79000,7800,7800,7800,7800,5
20240405,095700,40000,8000,8000,8000,8000,0
20240405,095600,40000,8000,8000,8000,8000,0
20240405,095500,40000,8000,8000,8000,8000,0
20240405,095400,40000,8000,8000,8000,8000,0
20240405,095300,40000,8000,8000,8000,8000,0
20240405,095200,40000,8000,8000,8000,8000,0
20240405,095100,40000,8000,8000,8000,8000,0
20240405,095000,40000,8000,8000,8000,8000,0
20240405,094900,40000,8000,8000,8000,8000,0
20240405,094800,40000,8000,8000,8000,8000,0
20240405,094700,40000,8000,8000,8000,8000,0
20240405,094600,40000,8000,8000,8000,8000,0
20240405,094500,40000,8000,8000,8000,8000,0
20240405,094400,40000,8000,8000,8000,8000,0
20240405,094300,40000,8000,8000,8000,8000,0
20240405,094200,40000,8000,8000,8000,8000,0
20240405,094100,40000,8000,8000,8000,8000,0
20240405,094000,40000,8000,8000,8000,8000,0
20240405,093900,40000,8000,8000,8000,8000,0
20240405,093800,40000,8000,8000,8000,8000,0
20240405,093700,40000,8000,8000,8000,8000,0
20240405,093600,40000,8000,8000,8000,8000,0
20240405,093500,40000,8000,8000,8000,8000,0
20240405,093400,40000,8000,8000,8000,8000,0
20240405,093300,40000,8000,8000,8000,8000,0
20240405,093200,40000,8000,8000,8000,8000,0
20240405,093100,40000,8000,8000,8000,8000,0
20240405,093000,40000,8000,8000,8000,8000,0
20240405,092900,40000,8000,8000,8000,8000,0
20240405,092800,40000,8000,8000,8000,8000,0
20240405,092700,40000,8000,8000,8000,8000,0
20240405,092600,40000,8000,8000,8000,8000,0
20240405,092500,40000,8000,8000,8000,8000,0
20240405,092400,40000,8000,8000,8000,8000,0
20240405,092300,40000,8000,8000,8000,8000,0
20240405,092200,40000,8000,8000,8000,8000,0
20240405,092100,40000,8000,8000,8000,8000,0
20240405,092000,40000,8000,8000,8000,8000,0
20240405,091900,40000,8000,8000,8000,8000,0
20240405,091800,40000,8000,8000,8000,8000,0
20240405,091700,40000,8000,8000,8000,8000,0
20240405,091600,40000,8000,8000,8000,8000,0
20240405,091500,40000,8000,8000,8000,8000,0
20240405,091400,40000,8000,8000,8000,8000,0
20240405,091300,40000,8000,8000,8000,8000,0
20240405,091200,40000,8000,8000,8000,8000,0
20240405,091100,40000,8000,8000,8000,8000,0
20240405,091000,40000,8000,8000,8000,8000,0
20240405,090900,40000,8000,8000,8000,8000,0
20240405,090800,40000,8000,8000,8000,8000,0
20240405,090700,40000,8000,8000,8000,8000,0
20240405,090600,40000,8000,8000,8000,8000,0
20240405,090500,40000,8000,8000,8000,8000,0
20240405,090400,40000,8000,8000,8000,8000,0
20240405,090300,40000,8000,8000,8000,8000,0
20240405,090200,40000,8000,8000,8000,8000,5
20240405,090100,0,7650,7650,7650,7650,0
20240405,090000,0,7650,7650,7650,7650,0