KissMeData/354390/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,204600,320000,7800,7800,7800,7800,40
20240408,204500,320000,7800,7800,7800,7800,0
20240408,204400,320000,7800,7800,7800,7800,0
20240408,204300,320000,7800,7800,7800,7800,0
20240408,204200,320000,7800,7800,7800,7800,0
20240408,204100,320000,7800,7800,7800,7800,0
20240408,204000,320000,7800,7800,7800,7800,0
20240408,203900,320000,7800,7800,7800,7800,0
20240408,203800,320000,7800,7800,7800,7800,0
20240408,203700,320000,7800,7800,7800,7800,0
20240408,203600,320000,7800,7800,7800,7800,0
20240408,203500,320000,7800,7800,7800,7800,0
20240408,203400,320000,7800,7800,7800,7800,0
20240408,203300,320000,7800,7800,7800,7800,0
20240408,203200,320000,7800,7800,7800,7800,0
20240408,203100,320000,7800,7800,7800,7800,0
20240408,203000,320000,7800,7800,7800,7800,0
20240408,202900,320000,7800,7800,7800,7800,0
20240408,202800,320000,7800,7800,7800,7800,0
20240408,202700,320000,7800,7800,7800,7800,0
20240408,202600,320000,7800,7800,7800,7800,0
20240408,202500,320000,7800,7800,7800,7800,0
20240408,202400,320000,7800,7800,7800,7800,0
20240408,202300,320000,7800,7800,7800,7800,0
20240408,202200,320000,7800,7800,7800,7800,0
20240408,202100,320000,7800,7800,7800,7800,0
20240408,202000,320000,7800,7800,7800,7800,0
20240408,201900,320000,7800,7800,7800,7800,0
20240408,201800,320000,7800,7800,7800,7800,0
20240408,201700,320000,7800,7800,7800,7800,0
20240408,201600,320000,7800,7800,7800,7800,40
20240408,201500,320000,7800,7800,7800,7800,0
20240408,201400,320000,7800,7800,7800,7800,0
20240408,201300,320000,7800,7800,7800,7800,0
20240408,201200,320000,7800,7800,7800,7800,0
20240408,201100,320000,7800,7800,7800,7800,0
20240408,201000,320000,7800,7800,7800,7800,0
20240408,200900,320000,7800,7800,7800,7800,0
20240408,200800,320000,7800,7800,7800,7800,0
20240408,200700,320000,7800,7800,7800,7800,0
20240408,200600,320000,7800,7800,7800,7800,0
20240408,200500,320000,7800,7800,7800,7800,0
20240408,200400,320000,7800,7800,7800,7800,0
20240408,200300,320000,7800,7800,7800,7800,0
20240408,200200,320000,7800,7800,7800,7800,0
20240408,200100,320000,7800,7800,7800,7800,0
20240408,200000,320000,7800,7800,7800,7800,0
20240408,195900,320000,7800,7800,7800,7800,0
20240408,195800,320000,7800,7800,7800,7800,0
20240408,195700,320000,7800,7800,7800,7800,0
20240408,195600,320000,7800,7800,7800,7800,0
20240408,195500,320000,7800,7800,7800,7800,0
20240408,195400,320000,7800,7800,7800,7800,0
20240408,195300,320000,7800,7800,7800,7800,0
20240408,195200,320000,7800,7800,7800,7800,0
20240408,195100,320000,7800,7800,7800,7800,0
20240408,195000,320000,7800,7800,7800,7800,0
20240408,194900,320000,7800,7800,7800,7800,0
20240408,194800,320000,7800,7800,7800,7800,0
20240408,194700,320000,7800,7800,7800,7800,0
20240408,194600,320000,7800,7800,7800,7800,40
20240408,194500,320000,7800,7800,7800,7800,0
20240408,194400,320000,7800,7800,7800,7800,0
20240408,194300,320000,7800,7800,7800,7800,0
20240408,194200,320000,7800,7800,7800,7800,0
20240408,194100,320000,7800,7800,7800,7800,0
20240408,194000,320000,7800,7800,7800,7800,0
20240408,193900,320000,7800,7800,7800,7800,0
20240408,193800,320000,7800,7800,7800,7800,0
20240408,193700,320000,7800,7800,7800,7800,0
20240408,193600,320000,7800,7800,7800,7800,0
20240408,193500,320000,7800,7800,7800,7800,0
20240408,193400,320000,7800,7800,7800,7800,0
20240408,193300,320000,7800,7800,7800,7800,0
20240408,193200,320000,7800,7800,7800,7800,0
20240408,193100,320000,7800,7800,7800,7800,0
20240408,193000,320000,7800,7800,7800,7800,0
20240408,192900,320000,7800,7800,7800,7800,0
20240408,192800,320000,7800,7800,7800,7800,0
20240408,192700,320000,7800,7800,7800,7800,0
20240408,192600,320000,7800,7800,7800,7800,0
20240408,192500,320000,7800,7800,7800,7800,0
20240408,192400,320000,7800,7800,7800,7800,0
20240408,192300,320000,7800,7800,7800,7800,0
20240408,192200,320000,7800,7800,7800,7800,0
20240408,192100,320000,7800,7800,7800,7800,0
20240408,192000,320000,7800,7800,7800,7800,0
20240408,191900,320000,7800,7800,7800,7800,0
20240408,191800,320000,7800,7800,7800,7800,0
20240408,191700,320000,7800,7800,7800,7800,0
20240408,191600,320000,7800,7800,7800,7800,40
20240408,191500,320000,7800,7800,7800,7800,0
20240408,191400,320000,7800,7800,7800,7800,0
20240408,191300,320000,7800,7800,7800,7800,0
20240408,191200,320000,7800,7800,7800,7800,0
20240408,191100,320000,7800,7800,7800,7800,0
20240408,191000,320000,7800,7800,7800,7800,0
20240408,190900,320000,7800,7800,7800,7800,0
20240408,190800,320000,7800,7800,7800,7800,0
20240408,190700,320000,7800,7800,7800,7800,0
20240408,190600,320000,7800,7800,7800,7800,0
20240408,190500,320000,7800,7800,7800,7800,0
20240408,190400,320000,7800,7800,7800,7800,0
20240408,190300,320000,7800,7800,7800,7800,0
20240408,190200,320000,7800,7800,7800,7800,0
20240408,190100,320000,7800,7800,7800,7800,0
20240408,190000,320000,7800,7800,7800,7800,0
20240408,185900,320000,7800,7800,7800,7800,0
20240408,185800,320000,7800,7800,7800,7800,0
20240408,185700,320000,7800,7800,7800,7800,0
20240408,185600,320000,7800,7800,7800,7800,0
20240408,185500,320000,7800,7800,7800,7800,0
20240408,185400,320000,7800,7800,7800,7800,0
20240408,185300,320000,7800,7800,7800,7800,0
20240408,185200,320000,7800,7800,7800,7800,0
20240408,185100,320000,7800,7800,7800,7800,0
20240408,185000,320000,7800,7800,7800,7800,0
20240408,184900,320000,7800,7800,7800,7800,0
20240408,184800,320000,7800,7800,7800,7800,0
20240408,184700,320000,7800,7800,7800,7800,0
20240408,184600,320000,7800,7800,7800,7800,40
20240408,184500,320000,7800,7800,7800,7800,0
20240408,184400,320000,7800,7800,7800,7800,0
20240408,184300,320000,7800,7800,7800,7800,0
20240408,184200,320000,7800,7800,7800,7800,0
20240408,184100,320000,7800,7800,7800,7800,0
20240408,184000,320000,7800,7800,7800,7800,0
20240408,183900,320000,7800,7800,7800,7800,0
20240408,183800,320000,7800,7800,7800,7800,0
20240408,183700,320000,7800,7800,7800,7800,0
20240408,183600,320000,7800,7800,7800,7800,0
20240408,183500,320000,7800,7800,7800,7800,0
20240408,183400,320000,7800,7800,7800,7800,0
20240408,183300,320000,7800,7800,7800,7800,0
20240408,183200,320000,7800,7800,7800,7800,0
20240408,183100,320000,7800,7800,7800,7800,0
20240408,183000,320000,7800,7800,7800,7800,0
20240408,182900,320000,7800,7800,7800,7800,0
20240408,182800,320000,7800,7800,7800,7800,0
20240408,182700,320000,7800,7800,7800,7800,0
20240408,182600,320000,7800,7800,7800,7800,0
20240408,182500,320000,7800,7800,7800,7800,0
20240408,182400,320000,7800,7800,7800,7800,0
20240408,182300,320000,7800,7800,7800,7800,0
20240408,182200,320000,7800,7800,7800,7800,0
20240408,182100,320000,7800,7800,7800,7800,0
20240408,182000,320000,7800,7800,7800,7800,0
20240408,181900,320000,7800,7800,7800,7800,0
20240408,181800,320000,7800,7800,7800,7800,0
20240408,181700,320000,7800,7800,7800,7800,0
20240408,181600,320000,7800,7800,7800,7800,40
20240408,181500,320000,7800,7800,7800,7800,0
20240408,181400,320000,7800,7800,7800,7800,0
20240408,181300,320000,7800,7800,7800,7800,0
20240408,181200,320000,7800,7800,7800,7800,0
20240408,181100,320000,7800,7800,7800,7800,0
20240408,181000,320000,7800,7800,7800,7800,0
20240408,180900,320000,7800,7800,7800,7800,0
20240408,180800,320000,7800,7800,7800,7800,0
20240408,180700,320000,7800,7800,7800,7800,0
20240408,180600,320000,7800,7800,7800,7800,0
20240408,180500,320000,7800,7800,7800,7800,0
20240408,180400,320000,7800,7800,7800,7800,0
20240408,180300,320000,7800,7800,7800,7800,0
20240408,180200,320000,7800,7800,7800,7800,0
20240408,180100,320000,7800,7800,7800,7800,0
20240408,180000,320000,7800,7800,7800,7800,0
20240408,175900,320000,7800,7800,7800,7800,0
20240408,175800,320000,7800,7800,7800,7800,0
20240408,175700,320000,7800,7800,7800,7800,0
20240408,175600,320000,7800,7800,7800,7800,0
20240408,175500,320000,7800,7800,7800,7800,0
20240408,175400,320000,7800,7800,7800,7800,0
20240408,175300,320000,7800,7800,7800,7800,0
20240408,175200,320000,7800,7800,7800,7800,0
20240408,175100,320000,7800,7800,7800,7800,0
20240408,175000,320000,7800,7800,7800,7800,0
20240408,174900,320000,7800,7800,7800,7800,0
20240408,174800,320000,7800,7800,7800,7800,0
20240408,174700,320000,7800,7800,7800,7800,0
20240408,174600,320000,7800,7800,7800,7800,40
20240408,174500,320000,7800,7800,7800,7800,0
20240408,174400,320000,7800,7800,7800,7800,0
20240408,174300,320000,7800,7800,7800,7800,0
20240408,174200,320000,7800,7800,7800,7800,0
20240408,174100,320000,7800,7800,7800,7800,0
20240408,174000,320000,7800,7800,7800,7800,0
20240408,173900,320000,7800,7800,7800,7800,0
20240408,173800,320000,7800,7800,7800,7800,0
20240408,173700,320000,7800,7800,7800,7800,0
20240408,173600,320000,7800,7800,7800,7800,0
20240408,173500,320000,7800,7800,7800,7800,0
20240408,173400,320000,7800,7800,7800,7800,0
20240408,173300,320000,7800,7800,7800,7800,0
20240408,173200,320000,7800,7800,7800,7800,0
20240408,173100,320000,7800,7800,7800,7800,0
20240408,173000,320000,7800,7800,7800,7800,0
20240408,172900,320000,7800,7800,7800,7800,0
20240408,172800,320000,7800,7800,7800,7800,0
20240408,172700,320000,7800,7800,7800,7800,0
20240408,172600,320000,7800,7800,7800,7800,0
20240408,172500,320000,7800,7800,7800,7800,0
20240408,172400,320000,7800,7800,7800,7800,0
20240408,172300,320000,7800,7800,7800,7800,0
20240408,172200,320000,7800,7800,7800,7800,0
20240408,172100,320000,7800,7800,7800,7800,0
20240408,172000,320000,7800,7800,7800,7800,0
20240408,171900,320000,7800,7800,7800,7800,0
20240408,171800,320000,7800,7800,7800,7800,0
20240408,171700,320000,7800,7800,7800,7800,0
20240408,171600,320000,7800,7800,7800,7800,40
20240408,171500,320000,7800,7800,7800,7800,0
20240408,171400,320000,7800,7800,7800,7800,0
20240408,171300,320000,7800,7800,7800,7800,0
20240408,171200,320000,7800,7800,7800,7800,0
20240408,171100,320000,7800,7800,7800,7800,0
20240408,171000,320000,7800,7800,7800,7800,0
20240408,170900,320000,7800,7800,7800,7800,0
20240408,170800,320000,7800,7800,7800,7800,0
20240408,170700,320000,7800,7800,7800,7800,0
20240408,170600,320000,7800,7800,7800,7800,0
20240408,170500,320000,7800,7800,7800,7800,0
20240408,170400,320000,7800,7800,7800,7800,0
20240408,170300,320000,7800,7800,7800,7800,0
20240408,170200,320000,7800,7800,7800,7800,0
20240408,170100,320000,7800,7800,7800,7800,0
20240408,170000,320000,7800,7800,7800,7800,0
20240408,165900,320000,7800,7800,7800,7800,0
20240408,165800,320000,7800,7800,7800,7800,0
20240408,165700,320000,7800,7800,7800,7800,0
20240408,165600,320000,7800,7800,7800,7800,0
20240408,165500,320000,7800,7800,7800,7800,0
20240408,165400,320000,7800,7800,7800,7800,0
20240408,165300,320000,7800,7800,7800,7800,0
20240408,165200,320000,7800,7800,7800,7800,0
20240408,165100,320000,7800,7800,7800,7800,0
20240408,165000,320000,7800,7800,7800,7800,0
20240408,164900,320000,7800,7800,7800,7800,0
20240408,164800,320000,7800,7800,7800,7800,0
20240408,164700,320000,7800,7800,7800,7800,0
20240408,164600,320000,7800,7800,7800,7800,40
20240408,164500,320000,7800,7800,7800,7800,0
20240408,164400,320000,7800,7800,7800,7800,0
20240408,164300,320000,7800,7800,7800,7800,0
20240408,164200,320000,7800,7800,7800,7800,0
20240408,164100,320000,7800,7800,7800,7800,0
20240408,164000,320000,7800,7800,7800,7800,0
20240408,163900,320000,7800,7800,7800,7800,0
20240408,163800,320000,7800,7800,7800,7800,0
20240408,163700,320000,7800,7800,7800,7800,0
20240408,163600,320000,7800,7800,7800,7800,0
20240408,163500,320000,7800,7800,7800,7800,0
20240408,163400,320000,7800,7800,7800,7800,0
20240408,163300,320000,7800,7800,7800,7800,0
20240408,163200,320000,7800,7800,7800,7800,0
20240408,163100,320000,7800,7800,7800,7800,0
20240408,163000,320000,7800,7800,7800,7800,0
20240408,162900,320000,7800,7800,7800,7800,0
20240408,162800,320000,7800,7800,7800,7800,0
20240408,162700,320000,7800,7800,7800,7800,0
20240408,162600,320000,7800,7800,7800,7800,0
20240408,162500,320000,7800,7800,7800,7800,0
20240408,162400,320000,7800,7800,7800,7800,0
20240408,162300,320000,7800,7800,7800,7800,0
20240408,162200,320000,7800,7800,7800,7800,0
20240408,162100,320000,7800,7800,7800,7800,0
20240408,162000,320000,7800,7800,7800,7800,0
20240408,161900,320000,7800,7800,7800,7800,0
20240408,161800,320000,7800,7800,7800,7800,0
20240408,161700,320000,7800,7800,7800,7800,0
20240408,161600,320000,7800,7800,7800,7800,40
20240408,161500,320000,7800,7800,7800,7800,0
20240408,161400,320000,7800,7800,7800,7800,0
20240408,161300,320000,7800,7800,7800,7800,0
20240408,161200,320000,7800,7800,7800,7800,0
20240408,161100,320000,7800,7800,7800,7800,0
20240408,161000,320000,7800,7800,7800,7800,0
20240408,160900,320000,7800,7800,7800,7800,0
20240408,160800,320000,7800,7800,7800,7800,0
20240408,160700,320000,7800,7800,7800,7800,0
20240408,160600,320000,7800,7800,7800,7800,0
20240408,160500,320000,7800,7800,7800,7800,0
20240408,160400,320000,7800,7800,7800,7800,0
20240408,160300,320000,7800,7800,7800,7800,0
20240408,160200,320000,7800,7800,7800,7800,0
20240408,160100,320000,7800,7800,7800,7800,0
20240408,160000,320000,7800,7800,7800,7800,0
20240408,155900,320000,7800,7800,7800,7800,0
20240408,155800,320000,7800,7800,7800,7800,0
20240408,155700,320000,7800,7800,7800,7800,0
20240408,155600,320000,7800,7800,7800,7800,0
20240408,155500,320000,7800,7800,7800,7800,0
20240408,155400,320000,7800,7800,7800,7800,0
20240408,155300,320000,7800,7800,7800,7800,0
20240408,155200,320000,7800,7800,7800,7800,0
20240408,155100,320000,7800,7800,7800,7800,0
20240408,155000,320000,7800,7800,7800,7800,0
20240408,154900,320000,7800,7800,7800,7800,0
20240408,154800,320000,7800,7800,7800,7800,0
20240408,154700,320000,7800,7800,7800,7800,0
20240408,154600,320000,7800,7800,7800,7800,40
20240408,154500,320000,7800,7800,7800,7800,0
20240408,154400,320000,7800,7800,7800,7800,0
20240408,154300,320000,7800,7800,7800,7800,0
20240408,154200,320000,7800,7800,7800,7800,0
20240408,154100,320000,7800,7800,7800,7800,0
20240408,154000,320000,7800,7800,7800,7800,0
20240408,153900,320000,7800,7800,7800,7800,0
20240408,153800,320000,7800,7800,7800,7800,0
20240408,153700,320000,7800,7800,7800,7800,0
20240408,153600,320000,7800,7800,7800,7800,0
20240408,153500,320000,7800,7800,7800,7800,0
20240408,153400,320000,7800,7800,7800,7800,0
20240408,153300,320000,7800,7800,7800,7800,0
20240408,153200,320000,7800,7800,7800,7800,0
20240408,153100,320000,7800,7800,7800,7800,0
20240408,153000,320000,7800,7800,7800,7800,0
20240408,152900,320000,7800,7800,7800,7800,0
20240408,152800,320000,7800,7800,7800,7800,0
20240408,152700,320000,7800,7800,7800,7800,0
20240408,152600,320000,7800,7800,7800,7800,0
20240408,152500,320000,7800,7800,7800,7800,0
20240408,152400,320000,7800,7800,7800,7800,0
20240408,152300,320000,7800,7800,7800,7800,0
20240408,152200,320000,7800,7800,7800,7800,0
20240408,152100,320000,7800,7800,7800,7800,0
20240408,152000,320000,7800,7800,7800,7800,0
20240408,151900,320000,7800,7800,7800,7800,0
20240408,151800,320000,7800,7800,7800,7800,0
20240408,151700,320000,7800,7800,7800,7800,0
20240408,151600,320000,7800,7800,7800,7800,0
20240408,151500,320000,7800,7800,7800,7800,0
20240408,151400,320000,7800,7800,7800,7800,0
20240408,151300,320000,7800,7800,7800,7800,0
20240408,151200,320000,7800,7800,7800,7800,0
20240408,151100,320000,7800,7800,7800,7800,0
20240408,151000,320000,7800,7800,7800,7800,0
20240408,150900,320000,7800,7800,7800,7800,0
20240408,150800,320000,7800,7800,7800,7800,0
20240408,150700,320000,7800,7800,7800,7800,0
20240408,150600,320000,7800,7800,7800,7800,0
20240408,150500,320000,7800,7800,7800,7800,0
20240408,150400,320000,7800,7800,7800,7800,0
20240408,150300,320000,7800,7800,7800,7800,0
20240408,150200,320000,7800,7800,7800,7800,0
20240408,150100,320000,7800,7800,7800,7800,0
20240408,150000,320000,7800,7800,7800,7800,0
20240408,145900,320000,7800,7800,7800,7800,0
20240408,145800,320000,7800,7800,7800,7800,0
20240408,145700,320000,7800,7800,7800,7800,0
20240408,145600,320000,7800,7800,7800,7800,0
20240408,145500,320000,7800,7800,7800,7800,0
20240408,145400,320000,7800,7800,7800,7800,0
20240408,145300,320000,7800,7800,7800,7800,0
20240408,145200,320000,7800,7800,7800,7800,0
20240408,145100,320000,7800,7800,7800,7800,0
20240408,145000,320000,7800,7800,7800,7800,0
20240408,144900,320000,7800,7800,7800,7800,0
20240408,144800,320000,7800,7800,7800,7800,0
20240408,144700,320000,7800,7800,7800,7800,0
20240408,144600,320000,7800,7800,7800,7800,0
20240408,144500,320000,7800,7800,7800,7800,0
20240408,144400,320000,7800,7800,7800,7800,0
20240408,144300,320000,7800,7800,7800,7800,0
20240408,144200,320000,7800,7800,7800,7800,0
20240408,144100,320000,7800,7800,7800,7800,0
20240408,144000,320000,7800,7800,7800,7800,0
20240408,143900,320000,7800,7800,7800,7800,0
20240408,143800,320000,7800,7800,7800,7800,0
20240408,143700,320000,7800,7800,7800,7800,0
20240408,143600,320000,7800,7800,7800,7800,0
20240408,143500,320000,7800,7800,7800,7800,0
20240408,143400,320000,7800,7800,7800,7800,0
20240408,143300,320000,7800,7800,7800,7800,0
20240408,143200,320000,7800,7800,7800,7800,0
20240408,143100,320000,7800,7800,7800,7800,0
20240408,143000,320000,7800,7800,7800,7800,0
20240408,142900,320000,7800,7800,7800,7800,0
20240408,142800,320000,7800,7800,7800,7800,0
20240408,142700,320000,7800,7800,7800,7800,0
20240408,142600,320000,7800,7800,7800,7800,0
20240408,142500,320000,7800,7800,7800,7800,0
20240408,142400,320000,7800,7800,7800,7800,0
20240408,142300,320000,7800,7800,7800,7800,40
20240408,142200,8000,8000,8000,8000,8000,0
20240408,142100,8000,8000,8000,8000,8000,0
20240408,142000,8000,8000,8000,8000,8000,0
20240408,141900,8000,8000,8000,8000,8000,0
20240408,141800,8000,8000,8000,8000,8000,0
20240408,141700,8000,8000,8000,8000,8000,0
20240408,141600,8000,8000,8000,8000,8000,0
20240408,141500,8000,8000,8000,8000,8000,0
20240408,141400,8000,8000,8000,8000,8000,0
20240408,141300,8000,8000,8000,8000,8000,0
20240408,141200,8000,8000,8000,8000,8000,0
20240408,141100,8000,8000,8000,8000,8000,0
20240408,141000,8000,8000,8000,8000,8000,0
20240408,140900,8000,8000,8000,8000,8000,0
20240408,140800,8000,8000,8000,8000,8000,0
20240408,140700,8000,8000,8000,8000,8000,0
20240408,140600,8000,8000,8000,8000,8000,0
20240408,140500,8000,8000,8000,8000,8000,0
20240408,140400,8000,8000,8000,8000,8000,0
20240408,140300,8000,8000,8000,8000,8000,0
20240408,140200,8000,8000,8000,8000,8000,0
20240408,140100,8000,8000,8000,8000,8000,0
20240408,140000,8000,8000,8000,8000,8000,0
20240408,135900,8000,8000,8000,8000,8000,0
20240408,135800,8000,8000,8000,8000,8000,0
20240408,135700,8000,8000,8000,8000,8000,0
20240408,135600,8000,8000,8000,8000,8000,0
20240408,135500,8000,8000,8000,8000,8000,0
20240408,135400,8000,8000,8000,8000,8000,0
20240408,135300,8000,8000,8000,8000,8000,0
20240408,135200,8000,8000,8000,8000,8000,0
20240408,135100,8000,8000,8000,8000,8000,0
20240408,135000,8000,8000,8000,8000,8000,0
20240408,134900,8000,8000,8000,8000,8000,0
20240408,134800,8000,8000,8000,8000,8000,0
20240408,134700,8000,8000,8000,8000,8000,0
20240408,134600,8000,8000,8000,8000,8000,0
20240408,134500,8000,8000,8000,8000,8000,0
20240408,134400,8000,8000,8000,8000,8000,0
20240408,134300,8000,8000,8000,8000,8000,0
20240408,134200,8000,8000,8000,8000,8000,0
20240408,134100,8000,8000,8000,8000,8000,0
20240408,134000,8000,8000,8000,8000,8000,0
20240408,133900,8000,8000,8000,8000,8000,0
20240408,133800,8000,8000,8000,8000,8000,0
20240408,133700,8000,8000,8000,8000,8000,0
20240408,133600,8000,8000,8000,8000,8000,0
20240408,133500,8000,8000,8000,8000,8000,0
20240408,133400,8000,8000,8000,8000,8000,0
20240408,133300,8000,8000,8000,8000,8000,0
20240408,133200,8000,8000,8000,8000,8000,0
20240408,133100,8000,8000,8000,8000,8000,0
20240408,133000,8000,8000,8000,8000,8000,0
20240408,132900,8000,8000,8000,8000,8000,0
20240408,132800,8000,8000,8000,8000,8000,0
20240408,132700,8000,8000,8000,8000,8000,0
20240408,132600,8000,8000,8000,8000,8000,0
20240408,132500,8000,8000,8000,8000,8000,0
20240408,132400,8000,8000,8000,8000,8000,0
20240408,132300,8000,8000,8000,8000,8000,0
20240408,132200,8000,8000,8000,8000,8000,0
20240408,132100,8000,8000,8000,8000,8000,0
20240408,132000,8000,8000,8000,8000,8000,0
20240408,131900,8000,8000,8000,8000,8000,0
20240408,131800,8000,8000,8000,8000,8000,0
20240408,131700,8000,8000,8000,8000,8000,0
20240408,131600,8000,8000,8000,8000,8000,0
20240408,131500,8000,8000,8000,8000,8000,0
20240408,131400,8000,8000,8000,8000,8000,0
20240408,131300,8000,8000,8000,8000,8000,0
20240408,131200,8000,8000,8000,8000,8000,0
20240408,131100,8000,8000,8000,8000,8000,0
20240408,131000,8000,8000,8000,8000,8000,0
20240408,130900,8000,8000,8000,8000,8000,0
20240408,130800,8000,8000,8000,8000,8000,0
20240408,130700,8000,8000,8000,8000,8000,0
20240408,130600,8000,8000,8000,8000,8000,0
20240408,130500,8000,8000,8000,8000,8000,0
20240408,130400,8000,8000,8000,8000,8000,0
20240408,130300,8000,8000,8000,8000,8000,0
20240408,130200,8000,8000,8000,8000,8000,0
20240408,130100,8000,8000,8000,8000,8000,0
20240408,130000,8000,8000,8000,8000,8000,1
20240408,125900,0,7800,7800,7800,7800,0
20240408,125800,0,7800,7800,7800,7800,0
20240408,125700,0,7800,7800,7800,7800,0
20240408,125600,0,7800,7800,7800,7800,0
20240408,125500,0,7800,7800,7800,7800,0
20240408,125400,0,7800,7800,7800,7800,0
20240408,125300,0,7800,7800,7800,7800,0
20240408,125200,0,7800,7800,7800,7800,0
20240408,125100,0,7800,7800,7800,7800,0
20240408,125000,0,7800,7800,7800,7800,0
20240408,124900,0,7800,7800,7800,7800,0
20240408,124800,0,7800,7800,7800,7800,0
20240408,124700,0,7800,7800,7800,7800,0
20240408,124600,0,7800,7800,7800,7800,0
20240408,124500,0,7800,7800,7800,7800,0
20240408,124400,0,7800,7800,7800,7800,0
20240408,124300,0,7800,7800,7800,7800,0
20240408,124200,0,7800,7800,7800,7800,0
20240408,124100,0,7800,7800,7800,7800,0
20240408,124000,0,7800,7800,7800,7800,0
20240408,123900,0,7800,7800,7800,7800,0
20240408,123800,0,7800,7800,7800,7800,0
20240408,123700,0,7800,7800,7800,7800,0
20240408,123600,0,7800,7800,7800,7800,0
20240408,123500,0,7800,7800,7800,7800,0
20240408,123400,0,7800,7800,7800,7800,0
20240408,123300,0,7800,7800,7800,7800,0
20240408,123200,0,7800,7800,7800,7800,0
20240408,123100,0,7800,7800,7800,7800,0
20240408,123000,0,7800,7800,7800,7800,0
20240408,122900,0,7800,7800,7800,7800,0
20240408,122800,0,7800,7800,7800,7800,0
20240408,122700,0,7800,7800,7800,7800,0
20240408,122600,0,7800,7800,7800,7800,0
20240408,122500,0,7800,7800,7800,7800,0
20240408,122400,0,7800,7800,7800,7800,0
20240408,122300,0,7800,7800,7800,7800,0
20240408,122200,0,7800,7800,7800,7800,0
20240408,122100,0,7800,7800,7800,7800,0
20240408,122000,0,7800,7800,7800,7800,0
20240408,121900,0,7800,7800,7800,7800,0
20240408,121800,0,7800,7800,7800,7800,0
20240408,121700,0,7800,7800,7800,7800,0
20240408,121600,0,7800,7800,7800,7800,0
20240408,121500,0,7800,7800,7800,7800,0
20240408,121400,0,7800,7800,7800,7800,0
20240408,121300,0,7800,7800,7800,7800,0
20240408,121200,0,7800,7800,7800,7800,0
20240408,121100,0,7800,7800,7800,7800,0
20240408,121000,0,7800,7800,7800,7800,0
20240408,120900,0,7800,7800,7800,7800,0
20240408,120800,0,7800,7800,7800,7800,0
20240408,120700,0,7800,7800,7800,7800,0
20240408,120600,0,7800,7800,7800,7800,0
20240408,120500,0,7800,7800,7800,7800,0
20240408,120400,0,7800,7800,7800,7800,0
20240408,120300,0,7800,7800,7800,7800,0
20240408,120200,0,7800,7800,7800,7800,0
20240408,120100,0,7800,7800,7800,7800,0
20240408,120000,0,7800,7800,7800,7800,0
20240408,115900,0,7800,7800,7800,7800,0
20240408,115800,0,7800,7800,7800,7800,0
20240408,115700,0,7800,7800,7800,7800,0
20240408,115600,0,7800,7800,7800,7800,0
20240408,115500,0,7800,7800,7800,7800,0
20240408,115400,0,7800,7800,7800,7800,0
20240408,115300,0,7800,7800,7800,7800,0
20240408,115200,0,7800,7800,7800,7800,0
20240408,115100,0,7800,7800,7800,7800,0
20240408,115000,0,7800,7800,7800,7800,0
20240408,114900,0,7800,7800,7800,7800,0
20240408,114800,0,7800,7800,7800,7800,0
20240408,114700,0,7800,7800,7800,7800,0
20240408,114600,0,7800,7800,7800,7800,0
20240408,114500,0,7800,7800,7800,7800,0
20240408,114400,0,7800,7800,7800,7800,0
20240408,114300,0,7800,7800,7800,7800,0
20240408,114200,0,7800,7800,7800,7800,0
20240408,114100,0,7800,7800,7800,7800,0
20240408,114000,0,7800,7800,7800,7800,0
20240408,113900,0,7800,7800,7800,7800,0
20240408,113800,0,7800,7800,7800,7800,0
20240408,113700,0,7800,7800,7800,7800,0
20240408,113600,0,7800,7800,7800,7800,0
20240408,113500,0,7800,7800,7800,7800,0
20240408,113400,0,7800,7800,7800,7800,0
20240408,113300,0,7800,7800,7800,7800,0
20240408,113200,0,7800,7800,7800,7800,0
20240408,113100,0,7800,7800,7800,7800,0
20240408,113000,0,7800,7800,7800,7800,0
20240408,112900,0,7800,7800,7800,7800,0
20240408,112800,0,7800,7800,7800,7800,0
20240408,112700,0,7800,7800,7800,7800,0
20240408,112600,0,7800,7800,7800,7800,0
20240408,112500,0,7800,7800,7800,7800,0
20240408,112400,0,7800,7800,7800,7800,0
20240408,112300,0,7800,7800,7800,7800,0
20240408,112200,0,7800,7800,7800,7800,0
20240408,112100,0,7800,7800,7800,7800,0
20240408,112000,0,7800,7800,7800,7800,0
20240408,111900,0,7800,7800,7800,7800,0
20240408,111800,0,7800,7800,7800,7800,0
20240408,111700,0,7800,7800,7800,7800,0
20240408,111600,0,7800,7800,7800,7800,0
20240408,111500,0,7800,7800,7800,7800,0
20240408,111400,0,7800,7800,7800,7800,0
20240408,111300,0,7800,7800,7800,7800,0
20240408,111200,0,7800,7800,7800,7800,0
20240408,111100,0,7800,7800,7800,7800,0
20240408,111000,0,7800,7800,7800,7800,0
20240408,110900,0,7800,7800,7800,7800,0
20240408,110800,0,7800,7800,7800,7800,0
20240408,110700,0,7800,7800,7800,7800,0
20240408,110600,0,7800,7800,7800,7800,0
20240408,110500,0,7800,7800,7800,7800,0
20240408,110400,0,7800,7800,7800,7800,0
20240408,110300,0,7800,7800,7800,7800,0
20240408,110200,0,7800,7800,7800,7800,0
20240408,110100,0,7800,7800,7800,7800,0
20240408,110000,0,7800,7800,7800,7800,0
20240408,105900,0,7800,7800,7800,7800,0
20240408,105800,0,7800,7800,7800,7800,0
20240408,105700,0,7800,7800,7800,7800,0
20240408,105600,0,7800,7800,7800,7800,0
20240408,105500,0,7800,7800,7800,7800,0
20240408,105400,0,7800,7800,7800,7800,0
20240408,105300,0,7800,7800,7800,7800,0
20240408,105200,0,7800,7800,7800,7800,0
20240408,105100,0,7800,7800,7800,7800,0
20240408,105000,0,7800,7800,7800,7800,0
20240408,104900,0,7800,7800,7800,7800,0
20240408,104800,0,7800,7800,7800,7800,0
20240408,104700,0,7800,7800,7800,7800,0
20240408,104600,0,7800,7800,7800,7800,0
20240408,104500,0,7800,7800,7800,7800,0
20240408,104400,0,7800,7800,7800,7800,0
20240408,104300,0,7800,7800,7800,7800,0
20240408,104200,0,7800,7800,7800,7800,0
20240408,104100,0,7800,7800,7800,7800,0
20240408,104000,0,7800,7800,7800,7800,0
20240408,103900,0,7800,7800,7800,7800,0
20240408,103800,0,7800,7800,7800,7800,0
20240408,103700,0,7800,7800,7800,7800,0
20240408,103600,0,7800,7800,7800,7800,0
20240408,103500,0,7800,7800,7800,7800,0
20240408,103400,0,7800,7800,7800,7800,0
20240408,103300,0,7800,7800,7800,7800,0
20240408,103200,0,7800,7800,7800,7800,0
20240408,103100,0,7800,7800,7800,7800,0
20240408,103000,0,7800,7800,7800,7800,0
20240408,102900,0,7800,7800,7800,7800,0
20240408,102800,0,7800,7800,7800,7800,0
20240408,102700,0,7800,7800,7800,7800,0
20240408,102600,0,7800,7800,7800,7800,0
20240408,102500,0,7800,7800,7800,7800,0
20240408,102400,0,7800,7800,7800,7800,0
20240408,102300,0,7800,7800,7800,7800,0
20240408,102200,0,7800,7800,7800,7800,0
20240408,102100,0,7800,7800,7800,7800,0
20240408,102000,0,7800,7800,7800,7800,0
20240408,101900,0,7800,7800,7800,7800,0
20240408,101800,0,7800,7800,7800,7800,0
20240408,101700,0,7800,7800,7800,7800,0
20240408,101600,0,7800,7800,7800,7800,0
20240408,101500,0,7800,7800,7800,7800,0
20240408,101400,0,7800,7800,7800,7800,0
20240408,101300,0,7800,7800,7800,7800,0
20240408,101200,0,7800,7800,7800,7800,0
20240408,101100,0,7800,7800,7800,7800,0
20240408,101000,0,7800,7800,7800,7800,0
20240408,100900,0,7800,7800,7800,7800,0
20240408,100800,0,7800,7800,7800,7800,0
20240408,100700,0,7800,7800,7800,7800,0
20240408,100600,0,7800,7800,7800,7800,0
20240408,100500,0,7800,7800,7800,7800,0
20240408,100400,0,7800,7800,7800,7800,0
20240408,100300,0,7800,7800,7800,7800,0
20240408,100200,0,7800,7800,7800,7800,0
20240408,100100,0,7800,7800,7800,7800,0
20240408,100000,0,7800,7800,7800,7800,0
20240408,095900,0,7800,7800,7800,7800,0
20240408,095800,0,7800,7800,7800,7800,0
20240408,095700,0,7800,7800,7800,7800,0
20240408,095600,0,7800,7800,7800,7800,0
20240408,095500,0,7800,7800,7800,7800,0
20240408,095400,0,7800,7800,7800,7800,0
20240408,095300,0,7800,7800,7800,7800,0
20240408,095200,0,7800,7800,7800,7800,0
20240408,095100,0,7800,7800,7800,7800,0
20240408,095000,0,7800,7800,7800,7800,0
20240408,094900,0,7800,7800,7800,7800,0
20240408,094800,0,7800,7800,7800,7800,0
20240408,094700,0,7800,7800,7800,7800,0
20240408,094600,0,7800,7800,7800,7800,0
20240408,094500,0,7800,7800,7800,7800,0
20240408,094400,0,7800,7800,7800,7800,0
20240408,094300,0,7800,7800,7800,7800,0
20240408,094200,0,7800,7800,7800,7800,0
20240408,094100,0,7800,7800,7800,7800,0
20240408,094000,0,7800,7800,7800,7800,0
20240408,093900,0,7800,7800,7800,7800,0
20240408,093800,0,7800,7800,7800,7800,0
20240408,093700,0,7800,7800,7800,7800,0
20240408,093600,0,7800,7800,7800,7800,0
20240408,093500,0,7800,7800,7800,7800,0
20240408,093400,0,7800,7800,7800,7800,0
20240408,093300,0,7800,7800,7800,7800,0
20240408,093200,0,7800,7800,7800,7800,0
20240408,093100,0,7800,7800,7800,7800,0
20240408,093000,0,7800,7800,7800,7800,0
20240408,092900,0,7800,7800,7800,7800,0
20240408,092800,0,7800,7800,7800,7800,0
20240408,092700,0,7800,7800,7800,7800,0
20240408,092600,0,7800,7800,7800,7800,0
20240408,092500,0,7800,7800,7800,7800,0
20240408,092400,0,7800,7800,7800,7800,0
20240408,092300,0,7800,7800,7800,7800,0
20240408,092200,0,7800,7800,7800,7800,0
20240408,092100,0,7800,7800,7800,7800,0
20240408,092000,0,7800,7800,7800,7800,0
20240408,091900,0,7800,7800,7800,7800,0
20240408,091800,0,7800,7800,7800,7800,0
20240408,091700,0,7800,7800,7800,7800,0
20240408,091600,0,7800,7800,7800,7800,0
20240408,091500,0,7800,7800,7800,7800,0
20240408,091400,0,7800,7800,7800,7800,0
20240408,091300,0,7800,7800,7800,7800,0
20240408,091200,0,7800,7800,7800,7800,0
20240408,091100,0,7800,7800,7800,7800,0
20240408,091000,0,7800,7800,7800,7800,0
20240408,090900,0,7800,7800,7800,7800,0
20240408,090800,0,7800,7800,7800,7800,0
20240408,090700,0,7800,7800,7800,7800,0
20240408,090600,0,7800,7800,7800,7800,0
20240408,090500,0,7800,7800,7800,7800,0
20240408,090400,0,7800,7800,7800,7800,0
20240408,090300,0,7800,7800,7800,7800,0
20240408,090200,0,7800,7800,7800,7800,0
20240408,090100,0,7800,7800,7800,7800,0
20240408,090000,0,7800,7800,7800,7800,0