KissMeData/354390/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,205100,8000,8000,8000,8000,8000,1
20240412,205000,8000,8000,8000,8000,8000,0
20240412,204900,8000,8000,8000,8000,8000,0
20240412,204800,8000,8000,8000,8000,8000,0
20240412,204700,8000,8000,8000,8000,8000,0
20240412,204600,8000,8000,8000,8000,8000,0
20240412,204500,8000,8000,8000,8000,8000,0
20240412,204400,8000,8000,8000,8000,8000,0
20240412,204300,8000,8000,8000,8000,8000,0
20240412,204200,8000,8000,8000,8000,8000,0
20240412,204100,8000,8000,8000,8000,8000,0
20240412,204000,8000,8000,8000,8000,8000,0
20240412,203900,8000,8000,8000,8000,8000,0
20240412,203800,8000,8000,8000,8000,8000,0
20240412,203700,8000,8000,8000,8000,8000,0
20240412,203600,8000,8000,8000,8000,8000,0
20240412,203500,8000,8000,8000,8000,8000,0
20240412,203400,8000,8000,8000,8000,8000,0
20240412,203300,8000,8000,8000,8000,8000,0
20240412,203200,8000,8000,8000,8000,8000,0
20240412,203100,8000,8000,8000,8000,8000,0
20240412,203000,8000,8000,8000,8000,8000,0
20240412,202900,8000,8000,8000,8000,8000,0
20240412,202800,8000,8000,8000,8000,8000,0
20240412,202700,8000,8000,8000,8000,8000,0
20240412,202600,8000,8000,8000,8000,8000,0
20240412,202500,8000,8000,8000,8000,8000,0
20240412,202400,8000,8000,8000,8000,8000,0
20240412,202300,8000,8000,8000,8000,8000,0
20240412,202200,8000,8000,8000,8000,8000,0
20240412,202100,8000,8000,8000,8000,8000,1
20240412,202000,8000,8000,8000,8000,8000,0
20240412,201900,8000,8000,8000,8000,8000,0
20240412,201800,8000,8000,8000,8000,8000,0
20240412,201700,8000,8000,8000,8000,8000,0
20240412,201600,8000,8000,8000,8000,8000,0
20240412,201500,8000,8000,8000,8000,8000,0
20240412,201400,8000,8000,8000,8000,8000,0
20240412,201300,8000,8000,8000,8000,8000,0
20240412,201200,8000,8000,8000,8000,8000,0
20240412,201100,8000,8000,8000,8000,8000,0
20240412,201000,8000,8000,8000,8000,8000,0
20240412,200900,8000,8000,8000,8000,8000,0
20240412,200800,8000,8000,8000,8000,8000,0
20240412,200700,8000,8000,8000,8000,8000,0
20240412,200600,8000,8000,8000,8000,8000,0
20240412,200500,8000,8000,8000,8000,8000,0
20240412,200400,8000,8000,8000,8000,8000,0
20240412,200300,8000,8000,8000,8000,8000,0
20240412,200200,8000,8000,8000,8000,8000,0
20240412,200100,8000,8000,8000,8000,8000,0
20240412,200000,8000,8000,8000,8000,8000,0
20240412,195900,8000,8000,8000,8000,8000,0
20240412,195800,8000,8000,8000,8000,8000,0
20240412,195700,8000,8000,8000,8000,8000,0
20240412,195600,8000,8000,8000,8000,8000,0
20240412,195500,8000,8000,8000,8000,8000,0
20240412,195400,8000,8000,8000,8000,8000,0
20240412,195300,8000,8000,8000,8000,8000,0
20240412,195200,8000,8000,8000,8000,8000,0
20240412,195100,8000,8000,8000,8000,8000,1
20240412,195000,8000,8000,8000,8000,8000,0
20240412,194900,8000,8000,8000,8000,8000,0
20240412,194800,8000,8000,8000,8000,8000,0
20240412,194700,8000,8000,8000,8000,8000,0
20240412,194600,8000,8000,8000,8000,8000,0
20240412,194500,8000,8000,8000,8000,8000,0
20240412,194400,8000,8000,8000,8000,8000,0
20240412,194300,8000,8000,8000,8000,8000,0
20240412,194200,8000,8000,8000,8000,8000,0
20240412,194100,8000,8000,8000,8000,8000,0
20240412,194000,8000,8000,8000,8000,8000,0
20240412,193900,8000,8000,8000,8000,8000,0
20240412,193800,8000,8000,8000,8000,8000,0
20240412,193700,8000,8000,8000,8000,8000,0
20240412,193600,8000,8000,8000,8000,8000,0
20240412,193500,8000,8000,8000,8000,8000,0
20240412,193400,8000,8000,8000,8000,8000,0
20240412,193300,8000,8000,8000,8000,8000,0
20240412,193200,8000,8000,8000,8000,8000,0
20240412,193100,8000,8000,8000,8000,8000,0
20240412,193000,8000,8000,8000,8000,8000,0
20240412,192900,8000,8000,8000,8000,8000,0
20240412,192800,8000,8000,8000,8000,8000,0
20240412,192700,8000,8000,8000,8000,8000,0
20240412,192600,8000,8000,8000,8000,8000,0
20240412,192500,8000,8000,8000,8000,8000,0
20240412,192400,8000,8000,8000,8000,8000,0
20240412,192300,8000,8000,8000,8000,8000,0
20240412,192200,8000,8000,8000,8000,8000,0
20240412,192100,8000,8000,8000,8000,8000,1
20240412,192000,8000,8000,8000,8000,8000,0
20240412,191900,8000,8000,8000,8000,8000,0
20240412,191800,8000,8000,8000,8000,8000,0
20240412,191700,8000,8000,8000,8000,8000,0
20240412,191600,8000,8000,8000,8000,8000,0
20240412,191500,8000,8000,8000,8000,8000,0
20240412,191400,8000,8000,8000,8000,8000,0
20240412,191300,8000,8000,8000,8000,8000,0
20240412,191200,8000,8000,8000,8000,8000,0
20240412,191100,8000,8000,8000,8000,8000,0
20240412,191000,8000,8000,8000,8000,8000,0
20240412,190900,8000,8000,8000,8000,8000,0
20240412,190800,8000,8000,8000,8000,8000,0
20240412,190700,8000,8000,8000,8000,8000,0
20240412,190600,8000,8000,8000,8000,8000,0
20240412,190500,8000,8000,8000,8000,8000,0
20240412,190400,8000,8000,8000,8000,8000,0
20240412,190300,8000,8000,8000,8000,8000,0
20240412,190200,8000,8000,8000,8000,8000,0
20240412,190100,8000,8000,8000,8000,8000,0
20240412,190000,8000,8000,8000,8000,8000,0
20240412,185900,8000,8000,8000,8000,8000,0
20240412,185800,8000,8000,8000,8000,8000,0
20240412,185700,8000,8000,8000,8000,8000,0
20240412,185600,8000,8000,8000,8000,8000,0
20240412,185500,8000,8000,8000,8000,8000,0
20240412,185400,8000,8000,8000,8000,8000,0
20240412,185300,8000,8000,8000,8000,8000,0
20240412,185200,8000,8000,8000,8000,8000,0
20240412,185100,8000,8000,8000,8000,8000,1
20240412,185000,8000,8000,8000,8000,8000,0
20240412,184900,8000,8000,8000,8000,8000,0
20240412,184800,8000,8000,8000,8000,8000,0
20240412,184700,8000,8000,8000,8000,8000,0
20240412,184600,8000,8000,8000,8000,8000,0
20240412,184500,8000,8000,8000,8000,8000,0
20240412,184400,8000,8000,8000,8000,8000,0
20240412,184300,8000,8000,8000,8000,8000,0
20240412,184200,8000,8000,8000,8000,8000,0
20240412,184100,8000,8000,8000,8000,8000,0
20240412,184000,8000,8000,8000,8000,8000,0
20240412,183900,8000,8000,8000,8000,8000,0
20240412,183800,8000,8000,8000,8000,8000,0
20240412,183700,8000,8000,8000,8000,8000,0
20240412,183600,8000,8000,8000,8000,8000,0
20240412,183500,8000,8000,8000,8000,8000,0
20240412,183400,8000,8000,8000,8000,8000,0
20240412,183300,8000,8000,8000,8000,8000,0
20240412,183200,8000,8000,8000,8000,8000,0
20240412,183100,8000,8000,8000,8000,8000,0
20240412,183000,8000,8000,8000,8000,8000,0
20240412,182900,8000,8000,8000,8000,8000,0
20240412,182800,8000,8000,8000,8000,8000,0
20240412,182700,8000,8000,8000,8000,8000,0
20240412,182600,8000,8000,8000,8000,8000,0
20240412,182500,8000,8000,8000,8000,8000,0
20240412,182400,8000,8000,8000,8000,8000,0
20240412,182300,8000,8000,8000,8000,8000,0
20240412,182200,8000,8000,8000,8000,8000,0
20240412,182100,8000,8000,8000,8000,8000,1
20240412,182000,8000,8000,8000,8000,8000,0
20240412,181900,8000,8000,8000,8000,8000,0
20240412,181800,8000,8000,8000,8000,8000,0
20240412,181700,8000,8000,8000,8000,8000,0
20240412,181600,8000,8000,8000,8000,8000,0
20240412,181500,8000,8000,8000,8000,8000,0
20240412,181400,8000,8000,8000,8000,8000,0
20240412,181300,8000,8000,8000,8000,8000,0
20240412,181200,8000,8000,8000,8000,8000,0
20240412,181100,8000,8000,8000,8000,8000,0
20240412,181000,8000,8000,8000,8000,8000,0
20240412,180900,8000,8000,8000,8000,8000,0
20240412,180800,8000,8000,8000,8000,8000,0
20240412,180700,8000,8000,8000,8000,8000,0
20240412,180600,8000,8000,8000,8000,8000,0
20240412,180500,8000,8000,8000,8000,8000,0
20240412,180400,8000,8000,8000,8000,8000,0
20240412,180300,8000,8000,8000,8000,8000,0
20240412,180200,8000,8000,8000,8000,8000,0
20240412,180100,8000,8000,8000,8000,8000,0
20240412,180000,8000,8000,8000,8000,8000,0
20240412,175900,8000,8000,8000,8000,8000,0
20240412,175800,8000,8000,8000,8000,8000,0
20240412,175700,8000,8000,8000,8000,8000,0
20240412,175600,8000,8000,8000,8000,8000,0
20240412,175500,8000,8000,8000,8000,8000,0
20240412,175400,8000,8000,8000,8000,8000,0
20240412,175300,8000,8000,8000,8000,8000,0
20240412,175200,8000,8000,8000,8000,8000,0
20240412,175100,8000,8000,8000,8000,8000,1
20240412,175000,8000,8000,8000,8000,8000,0
20240412,174900,8000,8000,8000,8000,8000,0
20240412,174800,8000,8000,8000,8000,8000,0
20240412,174700,8000,8000,8000,8000,8000,0
20240412,174600,8000,8000,8000,8000,8000,0
20240412,174500,8000,8000,8000,8000,8000,0
20240412,174400,8000,8000,8000,8000,8000,0
20240412,174300,8000,8000,8000,8000,8000,0
20240412,174200,8000,8000,8000,8000,8000,0
20240412,174100,8000,8000,8000,8000,8000,0
20240412,174000,8000,8000,8000,8000,8000,0
20240412,173900,8000,8000,8000,8000,8000,0
20240412,173800,8000,8000,8000,8000,8000,0
20240412,173700,8000,8000,8000,8000,8000,0
20240412,173600,8000,8000,8000,8000,8000,0
20240412,173500,8000,8000,8000,8000,8000,0
20240412,173400,8000,8000,8000,8000,8000,0
20240412,173300,8000,8000,8000,8000,8000,0
20240412,173200,8000,8000,8000,8000,8000,0
20240412,173100,8000,8000,8000,8000,8000,0
20240412,173000,8000,8000,8000,8000,8000,0
20240412,172900,8000,8000,8000,8000,8000,0
20240412,172800,8000,8000,8000,8000,8000,0
20240412,172700,8000,8000,8000,8000,8000,0
20240412,172600,8000,8000,8000,8000,8000,0
20240412,172500,8000,8000,8000,8000,8000,0
20240412,172400,8000,8000,8000,8000,8000,0
20240412,172300,8000,8000,8000,8000,8000,0
20240412,172200,8000,8000,8000,8000,8000,0
20240412,172100,8000,8000,8000,8000,8000,1
20240412,172000,8000,8000,8000,8000,8000,0
20240412,171900,8000,8000,8000,8000,8000,0
20240412,171800,8000,8000,8000,8000,8000,0
20240412,171700,8000,8000,8000,8000,8000,0
20240412,171600,8000,8000,8000,8000,8000,0
20240412,171500,8000,8000,8000,8000,8000,0
20240412,171400,8000,8000,8000,8000,8000,0
20240412,171300,8000,8000,8000,8000,8000,0
20240412,171200,8000,8000,8000,8000,8000,0
20240412,171100,8000,8000,8000,8000,8000,0
20240412,171000,8000,8000,8000,8000,8000,0
20240412,170900,8000,8000,8000,8000,8000,0
20240412,170800,8000,8000,8000,8000,8000,0
20240412,170700,8000,8000,8000,8000,8000,0
20240412,170600,8000,8000,8000,8000,8000,0
20240412,170500,8000,8000,8000,8000,8000,0
20240412,170400,8000,8000,8000,8000,8000,0
20240412,170300,8000,8000,8000,8000,8000,0
20240412,170200,8000,8000,8000,8000,8000,0
20240412,170100,8000,8000,8000,8000,8000,0
20240412,170000,8000,8000,8000,8000,8000,0
20240412,165900,8000,8000,8000,8000,8000,0
20240412,165800,8000,8000,8000,8000,8000,0
20240412,165700,8000,8000,8000,8000,8000,0
20240412,165600,8000,8000,8000,8000,8000,0
20240412,165500,8000,8000,8000,8000,8000,0
20240412,165400,8000,8000,8000,8000,8000,0
20240412,165300,8000,8000,8000,8000,8000,0
20240412,165200,8000,8000,8000,8000,8000,0
20240412,165100,8000,8000,8000,8000,8000,1
20240412,165000,8000,8000,8000,8000,8000,0
20240412,164900,8000,8000,8000,8000,8000,0
20240412,164800,8000,8000,8000,8000,8000,0
20240412,164700,8000,8000,8000,8000,8000,0
20240412,164600,8000,8000,8000,8000,8000,0
20240412,164500,8000,8000,8000,8000,8000,0
20240412,164400,8000,8000,8000,8000,8000,0
20240412,164300,8000,8000,8000,8000,8000,0
20240412,164200,8000,8000,8000,8000,8000,0
20240412,164100,8000,8000,8000,8000,8000,0
20240412,164000,8000,8000,8000,8000,8000,0
20240412,163900,8000,8000,8000,8000,8000,0
20240412,163800,8000,8000,8000,8000,8000,0
20240412,163700,8000,8000,8000,8000,8000,0
20240412,163600,8000,8000,8000,8000,8000,0
20240412,163500,8000,8000,8000,8000,8000,0
20240412,163400,8000,8000,8000,8000,8000,0
20240412,163300,8000,8000,8000,8000,8000,0
20240412,163200,8000,8000,8000,8000,8000,0
20240412,163100,8000,8000,8000,8000,8000,0
20240412,163000,8000,8000,8000,8000,8000,0
20240412,162900,8000,8000,8000,8000,8000,0
20240412,162800,8000,8000,8000,8000,8000,0
20240412,162700,8000,8000,8000,8000,8000,0
20240412,162600,8000,8000,8000,8000,8000,0
20240412,162500,8000,8000,8000,8000,8000,0
20240412,162400,8000,8000,8000,8000,8000,0
20240412,162300,8000,8000,8000,8000,8000,0
20240412,162200,8000,8000,8000,8000,8000,0
20240412,162100,8000,8000,8000,8000,8000,1
20240412,162000,8000,8000,8000,8000,8000,0
20240412,161900,8000,8000,8000,8000,8000,0
20240412,161800,8000,8000,8000,8000,8000,0
20240412,161700,8000,8000,8000,8000,8000,0
20240412,161600,8000,8000,8000,8000,8000,0
20240412,161500,8000,8000,8000,8000,8000,0
20240412,161400,8000,8000,8000,8000,8000,0
20240412,161300,8000,8000,8000,8000,8000,0
20240412,161200,8000,8000,8000,8000,8000,0
20240412,161100,8000,8000,8000,8000,8000,0
20240412,161000,8000,8000,8000,8000,8000,0
20240412,160900,8000,8000,8000,8000,8000,0
20240412,160800,8000,8000,8000,8000,8000,0
20240412,160700,8000,8000,8000,8000,8000,0
20240412,160600,8000,8000,8000,8000,8000,0
20240412,160500,8000,8000,8000,8000,8000,0
20240412,160400,8000,8000,8000,8000,8000,0
20240412,160300,8000,8000,8000,8000,8000,0
20240412,160200,8000,8000,8000,8000,8000,0
20240412,160100,8000,8000,8000,8000,8000,0
20240412,160000,8000,8000,8000,8000,8000,0
20240412,155900,8000,8000,8000,8000,8000,0
20240412,155800,8000,8000,8000,8000,8000,0
20240412,155700,8000,8000,8000,8000,8000,0
20240412,155600,8000,8000,8000,8000,8000,0
20240412,155500,8000,8000,8000,8000,8000,0
20240412,155400,8000,8000,8000,8000,8000,0
20240412,155300,8000,8000,8000,8000,8000,0
20240412,155200,8000,8000,8000,8000,8000,0
20240412,155100,8000,8000,8000,8000,8000,1
20240412,155000,8000,8000,8000,8000,8000,0
20240412,154900,8000,8000,8000,8000,8000,0
20240412,154800,8000,8000,8000,8000,8000,0
20240412,154700,8000,8000,8000,8000,8000,0
20240412,154600,8000,8000,8000,8000,8000,0
20240412,154500,8000,8000,8000,8000,8000,0
20240412,154400,8000,8000,8000,8000,8000,0
20240412,154300,8000,8000,8000,8000,8000,0
20240412,154200,8000,8000,8000,8000,8000,0
20240412,154100,8000,8000,8000,8000,8000,0
20240412,154000,8000,8000,8000,8000,8000,0
20240412,153900,8000,8000,8000,8000,8000,0
20240412,153800,8000,8000,8000,8000,8000,0
20240412,153700,8000,8000,8000,8000,8000,0
20240412,153600,8000,8000,8000,8000,8000,0
20240412,153500,8000,8000,8000,8000,8000,0
20240412,153400,8000,8000,8000,8000,8000,0
20240412,153300,8000,8000,8000,8000,8000,0
20240412,153200,8000,8000,8000,8000,8000,0
20240412,153100,8000,8000,8000,8000,8000,0
20240412,153000,8000,8000,8000,8000,8000,0
20240412,152900,8000,8000,8000,8000,8000,0
20240412,152800,8000,8000,8000,8000,8000,0
20240412,152700,8000,8000,8000,8000,8000,0
20240412,152600,8000,8000,8000,8000,8000,0
20240412,152500,8000,8000,8000,8000,8000,0
20240412,152400,8000,8000,8000,8000,8000,0
20240412,152300,8000,8000,8000,8000,8000,0
20240412,152200,8000,8000,8000,8000,8000,0
20240412,152100,8000,8000,8000,8000,8000,0
20240412,152000,8000,8000,8000,8000,8000,0
20240412,151900,8000,8000,8000,8000,8000,0
20240412,151800,8000,8000,8000,8000,8000,0
20240412,151700,8000,8000,8000,8000,8000,0
20240412,151600,8000,8000,8000,8000,8000,0
20240412,151500,8000,8000,8000,8000,8000,0
20240412,151400,8000,8000,8000,8000,8000,0
20240412,151300,8000,8000,8000,8000,8000,0
20240412,151200,8000,8000,8000,8000,8000,0
20240412,151100,8000,8000,8000,8000,8000,0
20240412,151000,8000,8000,8000,8000,8000,0
20240412,150900,8000,8000,8000,8000,8000,0
20240412,150800,8000,8000,8000,8000,8000,0
20240412,150700,8000,8000,8000,8000,8000,0
20240412,150600,8000,8000,8000,8000,8000,0
20240412,150500,8000,8000,8000,8000,8000,0
20240412,150400,8000,8000,8000,8000,8000,0
20240412,150300,8000,8000,8000,8000,8000,0
20240412,150200,8000,8000,8000,8000,8000,0
20240412,150100,8000,8000,8000,8000,8000,0
20240412,150000,8000,8000,8000,8000,8000,0
20240412,145900,8000,8000,8000,8000,8000,0
20240412,145800,8000,8000,8000,8000,8000,0
20240412,145700,8000,8000,8000,8000,8000,0
20240412,145600,8000,8000,8000,8000,8000,0
20240412,145500,8000,8000,8000,8000,8000,0
20240412,145400,8000,8000,8000,8000,8000,0
20240412,145300,8000,8000,8000,8000,8000,0
20240412,145200,8000,8000,8000,8000,8000,0
20240412,145100,8000,8000,8000,8000,8000,0
20240412,145000,8000,8000,8000,8000,8000,0
20240412,144900,8000,8000,8000,8000,8000,0
20240412,144800,8000,8000,8000,8000,8000,0
20240412,144700,8000,8000,8000,8000,8000,0
20240412,144600,8000,8000,8000,8000,8000,0
20240412,144500,8000,8000,8000,8000,8000,0
20240412,144400,8000,8000,8000,8000,8000,0
20240412,144300,8000,8000,8000,8000,8000,0
20240412,144200,8000,8000,8000,8000,8000,0
20240412,144100,8000,8000,8000,8000,8000,0
20240412,144000,8000,8000,8000,8000,8000,0
20240412,143900,8000,8000,8000,8000,8000,0
20240412,143800,8000,8000,8000,8000,8000,0
20240412,143700,8000,8000,8000,8000,8000,0
20240412,143600,8000,8000,8000,8000,8000,0
20240412,143500,8000,8000,8000,8000,8000,0
20240412,143400,8000,8000,8000,8000,8000,0
20240412,143300,8000,8000,8000,8000,8000,0
20240412,143200,8000,8000,8000,8000,8000,0
20240412,143100,8000,8000,8000,8000,8000,0
20240412,143000,8000,8000,8000,8000,8000,0
20240412,142900,8000,8000,8000,8000,8000,0
20240412,142800,8000,8000,8000,8000,8000,0
20240412,142700,8000,8000,8000,8000,8000,0
20240412,142600,8000,8000,8000,8000,8000,0
20240412,142500,8000,8000,8000,8000,8000,0
20240412,142400,8000,8000,8000,8000,8000,0
20240412,142300,8000,8000,8000,8000,8000,0
20240412,142200,8000,8000,8000,8000,8000,0
20240412,142100,8000,8000,8000,8000,8000,0
20240412,142000,8000,8000,8000,8000,8000,0
20240412,141900,8000,8000,8000,8000,8000,0
20240412,141800,8000,8000,8000,8000,8000,0
20240412,141700,8000,8000,8000,8000,8000,0
20240412,141600,8000,8000,8000,8000,8000,0
20240412,141500,8000,8000,8000,8000,8000,0
20240412,141400,8000,8000,8000,8000,8000,0
20240412,141300,8000,8000,8000,8000,8000,0
20240412,141200,8000,8000,8000,8000,8000,0
20240412,141100,8000,8000,8000,8000,8000,0
20240412,141000,8000,8000,8000,8000,8000,0
20240412,140900,8000,8000,8000,8000,8000,0
20240412,140800,8000,8000,8000,8000,8000,0
20240412,140700,8000,8000,8000,8000,8000,0
20240412,140600,8000,8000,8000,8000,8000,0
20240412,140500,8000,8000,8000,8000,8000,0
20240412,140400,8000,8000,8000,8000,8000,0
20240412,140300,8000,8000,8000,8000,8000,0
20240412,140200,8000,8000,8000,8000,8000,0
20240412,140100,8000,8000,8000,8000,8000,0
20240412,140000,8000,8000,8000,8000,8000,0
20240412,135900,8000,8000,8000,8000,8000,0
20240412,135800,8000,8000,8000,8000,8000,0
20240412,135700,8000,8000,8000,8000,8000,0
20240412,135600,8000,8000,8000,8000,8000,0
20240412,135500,8000,8000,8000,8000,8000,0
20240412,135400,8000,8000,8000,8000,8000,0
20240412,135300,8000,8000,8000,8000,8000,0
20240412,135200,8000,8000,8000,8000,8000,0
20240412,135100,8000,8000,8000,8000,8000,0
20240412,135000,8000,8000,8000,8000,8000,0
20240412,134900,8000,8000,8000,8000,8000,0
20240412,134800,8000,8000,8000,8000,8000,0
20240412,134700,8000,8000,8000,8000,8000,0
20240412,134600,8000,8000,8000,8000,8000,0
20240412,134500,8000,8000,8000,8000,8000,0
20240412,134400,8000,8000,8000,8000,8000,0
20240412,134300,8000,8000,8000,8000,8000,0
20240412,134200,8000,8000,8000,8000,8000,0
20240412,134100,8000,8000,8000,8000,8000,0
20240412,134000,8000,8000,8000,8000,8000,0
20240412,133900,8000,8000,8000,8000,8000,0
20240412,133800,8000,8000,8000,8000,8000,0
20240412,133700,8000,8000,8000,8000,8000,0
20240412,133600,8000,8000,8000,8000,8000,0
20240412,133500,8000,8000,8000,8000,8000,0
20240412,133400,8000,8000,8000,8000,8000,0
20240412,133300,8000,8000,8000,8000,8000,0
20240412,133200,8000,8000,8000,8000,8000,0
20240412,133100,8000,8000,8000,8000,8000,0
20240412,133000,8000,8000,8000,8000,8000,0
20240412,132900,8000,8000,8000,8000,8000,0
20240412,132800,8000,8000,8000,8000,8000,0
20240412,132700,8000,8000,8000,8000,8000,0
20240412,132600,8000,8000,8000,8000,8000,0
20240412,132500,8000,8000,8000,8000,8000,0
20240412,132400,8000,8000,8000,8000,8000,0
20240412,132300,8000,8000,8000,8000,8000,0
20240412,132200,8000,8000,8000,8000,8000,0
20240412,132100,8000,8000,8000,8000,8000,0
20240412,132000,8000,8000,8000,8000,8000,0
20240412,131900,8000,8000,8000,8000,8000,0
20240412,131800,8000,8000,8000,8000,8000,0
20240412,131700,8000,8000,8000,8000,8000,0
20240412,131600,8000,8000,8000,8000,8000,0
20240412,131500,8000,8000,8000,8000,8000,0
20240412,131400,8000,8000,8000,8000,8000,0
20240412,131300,8000,8000,8000,8000,8000,0
20240412,131200,8000,8000,8000,8000,8000,0
20240412,131100,8000,8000,8000,8000,8000,0
20240412,131000,8000,8000,8000,8000,8000,0
20240412,130900,8000,8000,8000,8000,8000,0
20240412,130800,8000,8000,8000,8000,8000,0
20240412,130700,8000,8000,8000,8000,8000,0
20240412,130600,8000,8000,8000,8000,8000,0
20240412,130500,8000,8000,8000,8000,8000,0
20240412,130400,8000,8000,8000,8000,8000,0
20240412,130300,8000,8000,8000,8000,8000,0
20240412,130200,8000,8000,8000,8000,8000,0
20240412,130100,8000,8000,8000,8000,8000,0
20240412,130000,8000,8000,8000,8000,8000,0
20240412,125900,8000,8000,8000,8000,8000,0
20240412,125800,8000,8000,8000,8000,8000,0
20240412,125700,8000,8000,8000,8000,8000,0
20240412,125600,8000,8000,8000,8000,8000,0
20240412,125500,8000,8000,8000,8000,8000,0
20240412,125400,8000,8000,8000,8000,8000,0
20240412,125300,8000,8000,8000,8000,8000,0
20240412,125200,8000,8000,8000,8000,8000,0
20240412,125100,8000,8000,8000,8000,8000,0
20240412,125000,8000,8000,8000,8000,8000,0
20240412,124900,8000,8000,8000,8000,8000,0
20240412,124800,8000,8000,8000,8000,8000,0
20240412,124700,8000,8000,8000,8000,8000,0
20240412,124600,8000,8000,8000,8000,8000,0
20240412,124500,8000,8000,8000,8000,8000,0
20240412,124400,8000,8000,8000,8000,8000,0
20240412,124300,8000,8000,8000,8000,8000,0
20240412,124200,8000,8000,8000,8000,8000,0
20240412,124100,8000,8000,8000,8000,8000,0
20240412,124000,8000,8000,8000,8000,8000,0
20240412,123900,8000,8000,8000,8000,8000,0
20240412,123800,8000,8000,8000,8000,8000,0
20240412,123700,8000,8000,8000,8000,8000,0
20240412,123600,8000,8000,8000,8000,8000,0
20240412,123500,8000,8000,8000,8000,8000,0
20240412,123400,8000,8000,8000,8000,8000,0
20240412,123300,8000,8000,8000,8000,8000,0
20240412,123200,8000,8000,8000,8000,8000,0
20240412,123100,8000,8000,8000,8000,8000,0
20240412,123000,8000,8000,8000,8000,8000,0
20240412,122900,8000,8000,8000,8000,8000,0
20240412,122800,8000,8000,8000,8000,8000,0
20240412,122700,8000,8000,8000,8000,8000,0
20240412,122600,8000,8000,8000,8000,8000,0
20240412,122500,8000,8000,8000,8000,8000,0
20240412,122400,8000,8000,8000,8000,8000,0
20240412,122300,8000,8000,8000,8000,8000,0
20240412,122200,8000,8000,8000,8000,8000,0
20240412,122100,8000,8000,8000,8000,8000,0
20240412,122000,8000,8000,8000,8000,8000,0
20240412,121900,8000,8000,8000,8000,8000,0
20240412,121800,8000,8000,8000,8000,8000,0
20240412,121700,8000,8000,8000,8000,8000,0
20240412,121600,8000,8000,8000,8000,8000,0
20240412,121500,8000,8000,8000,8000,8000,0
20240412,121400,8000,8000,8000,8000,8000,0
20240412,121300,8000,8000,8000,8000,8000,0
20240412,121200,8000,8000,8000,8000,8000,0
20240412,121100,8000,8000,8000,8000,8000,0
20240412,121000,8000,8000,8000,8000,8000,0
20240412,120900,8000,8000,8000,8000,8000,0
20240412,120800,8000,8000,8000,8000,8000,0
20240412,120700,8000,8000,8000,8000,8000,0
20240412,120600,8000,8000,8000,8000,8000,0
20240412,120500,8000,8000,8000,8000,8000,0
20240412,120400,8000,8000,8000,8000,8000,0
20240412,120300,8000,8000,8000,8000,8000,0
20240412,120200,8000,8000,8000,8000,8000,0
20240412,120100,8000,8000,8000,8000,8000,0
20240412,120000,8000,8000,8000,8000,8000,0
20240412,115900,8000,8000,8000,8000,8000,0
20240412,115800,8000,8000,8000,8000,8000,0
20240412,115700,8000,8000,8000,8000,8000,0
20240412,115600,8000,8000,8000,8000,8000,0
20240412,115500,8000,8000,8000,8000,8000,0
20240412,115400,8000,8000,8000,8000,8000,0
20240412,115300,8000,8000,8000,8000,8000,0
20240412,115200,8000,8000,8000,8000,8000,0
20240412,115100,8000,8000,8000,8000,8000,0
20240412,115000,8000,8000,8000,8000,8000,0
20240412,114900,8000,8000,8000,8000,8000,0
20240412,114800,8000,8000,8000,8000,8000,0
20240412,114700,8000,8000,8000,8000,8000,0
20240412,114600,8000,8000,8000,8000,8000,0
20240412,114500,8000,8000,8000,8000,8000,0
20240412,114400,8000,8000,8000,8000,8000,0
20240412,114300,8000,8000,8000,8000,8000,0
20240412,114200,8000,8000,8000,8000,8000,0
20240412,114100,8000,8000,8000,8000,8000,0
20240412,114000,8000,8000,8000,8000,8000,0
20240412,113900,8000,8000,8000,8000,8000,0
20240412,113800,8000,8000,8000,8000,8000,0
20240412,113700,8000,8000,8000,8000,8000,0
20240412,113600,8000,8000,8000,8000,8000,0
20240412,113500,8000,8000,8000,8000,8000,0
20240412,113400,8000,8000,8000,8000,8000,0
20240412,113300,8000,8000,8000,8000,8000,0
20240412,113200,8000,8000,8000,8000,8000,0
20240412,113100,8000,8000,8000,8000,8000,0
20240412,113000,8000,8000,8000,8000,8000,0
20240412,112900,8000,8000,8000,8000,8000,0
20240412,112800,8000,8000,8000,8000,8000,0
20240412,112700,8000,8000,8000,8000,8000,0
20240412,112600,8000,8000,8000,8000,8000,0
20240412,112500,8000,8000,8000,8000,8000,0
20240412,112400,8000,8000,8000,8000,8000,0
20240412,112300,8000,8000,8000,8000,8000,0
20240412,112200,8000,8000,8000,8000,8000,0
20240412,112100,8000,8000,8000,8000,8000,0
20240412,112000,8000,8000,8000,8000,8000,0
20240412,111900,8000,8000,8000,8000,8000,0
20240412,111800,8000,8000,8000,8000,8000,0
20240412,111700,8000,8000,8000,8000,8000,0
20240412,111600,8000,8000,8000,8000,8000,0
20240412,111500,8000,8000,8000,8000,8000,0
20240412,111400,8000,8000,8000,8000,8000,0
20240412,111300,8000,8000,8000,8000,8000,0
20240412,111200,8000,8000,8000,8000,8000,0
20240412,111100,8000,8000,8000,8000,8000,0
20240412,111000,8000,8000,8000,8000,8000,0
20240412,110900,8000,8000,8000,8000,8000,0
20240412,110800,8000,8000,8000,8000,8000,0
20240412,110700,8000,8000,8000,8000,8000,0
20240412,110600,8000,8000,8000,8000,8000,0
20240412,110500,8000,8000,8000,8000,8000,0
20240412,110400,8000,8000,8000,8000,8000,0
20240412,110300,8000,8000,8000,8000,8000,0
20240412,110200,8000,8000,8000,8000,8000,0
20240412,110100,8000,8000,8000,8000,8000,0
20240412,110000,8000,8000,8000,8000,8000,0
20240412,105900,8000,8000,8000,8000,8000,0
20240412,105800,8000,8000,8000,8000,8000,0
20240412,105700,8000,8000,8000,8000,8000,0
20240412,105600,8000,8000,8000,8000,8000,0
20240412,105500,8000,8000,8000,8000,8000,0
20240412,105400,8000,8000,8000,8000,8000,0
20240412,105300,8000,8000,8000,8000,8000,0
20240412,105200,8000,8000,8000,8000,8000,0
20240412,105100,8000,8000,8000,8000,8000,0
20240412,105000,8000,8000,8000,8000,8000,0
20240412,104900,8000,8000,8000,8000,8000,0
20240412,104800,8000,8000,8000,8000,8000,0
20240412,104700,8000,8000,8000,8000,8000,0
20240412,104600,8000,8000,8000,8000,8000,0
20240412,104500,8000,8000,8000,8000,8000,0
20240412,104400,8000,8000,8000,8000,8000,0
20240412,104300,8000,8000,8000,8000,8000,0
20240412,104200,8000,8000,8000,8000,8000,0
20240412,104100,8000,8000,8000,8000,8000,0
20240412,104000,8000,8000,8000,8000,8000,0
20240412,103900,8000,8000,8000,8000,8000,0
20240412,103800,8000,8000,8000,8000,8000,0
20240412,103700,8000,8000,8000,8000,8000,0
20240412,103600,8000,8000,8000,8000,8000,0
20240412,103500,8000,8000,8000,8000,8000,0
20240412,103400,8000,8000,8000,8000,8000,0
20240412,103300,8000,8000,8000,8000,8000,0
20240412,103200,8000,8000,8000,8000,8000,0
20240412,103100,8000,8000,8000,8000,8000,0
20240412,103000,8000,8000,8000,8000,8000,0
20240412,102900,8000,8000,8000,8000,8000,0
20240412,102800,8000,8000,8000,8000,8000,0
20240412,102700,8000,8000,8000,8000,8000,0
20240412,102600,8000,8000,8000,8000,8000,0
20240412,102500,8000,8000,8000,8000,8000,0
20240412,102400,8000,8000,8000,8000,8000,0
20240412,102300,8000,8000,8000,8000,8000,0
20240412,102200,8000,8000,8000,8000,8000,0
20240412,102100,8000,8000,8000,8000,8000,0
20240412,102000,8000,8000,8000,8000,8000,0
20240412,101900,8000,8000,8000,8000,8000,0
20240412,101800,8000,8000,8000,8000,8000,0
20240412,101700,8000,8000,8000,8000,8000,0
20240412,101600,8000,8000,8000,8000,8000,0
20240412,101500,8000,8000,8000,8000,8000,0
20240412,101400,8000,8000,8000,8000,8000,0
20240412,101300,8000,8000,8000,8000,8000,0
20240412,101200,8000,8000,8000,8000,8000,0
20240412,101100,8000,8000,8000,8000,8000,0
20240412,101000,8000,8000,8000,8000,8000,0
20240412,100900,8000,8000,8000,8000,8000,0
20240412,100800,8000,8000,8000,8000,8000,0
20240412,100700,8000,8000,8000,8000,8000,0
20240412,100600,8000,8000,8000,8000,8000,0
20240412,100500,8000,8000,8000,8000,8000,0
20240412,100400,8000,8000,8000,8000,8000,0
20240412,100300,8000,8000,8000,8000,8000,0
20240412,100200,8000,8000,8000,8000,8000,0
20240412,100100,8000,8000,8000,8000,8000,0
20240412,100000,8000,8000,8000,8000,8000,0
20240412,095900,8000,8000,8000,8000,8000,0
20240412,095800,8000,8000,8000,8000,8000,0
20240412,095700,8000,8000,8000,8000,8000,0
20240412,095600,8000,8000,8000,8000,8000,0
20240412,095500,8000,8000,8000,8000,8000,0
20240412,095400,8000,8000,8000,8000,8000,0
20240412,095300,8000,8000,8000,8000,8000,0
20240412,095200,8000,8000,8000,8000,8000,1
20240412,095100,0,7800,7800,7800,7800,0
20240412,095000,0,7800,7800,7800,7800,0
20240412,094900,0,7800,7800,7800,7800,0
20240412,094800,0,7800,7800,7800,7800,0
20240412,094700,0,7800,7800,7800,7800,0
20240412,094600,0,7800,7800,7800,7800,0
20240412,094500,0,7800,7800,7800,7800,0
20240412,094400,0,7800,7800,7800,7800,0
20240412,094300,0,7800,7800,7800,7800,0
20240412,094200,0,7800,7800,7800,7800,0
20240412,094100,0,7800,7800,7800,7800,0
20240412,094000,0,7800,7800,7800,7800,0
20240412,093900,0,7800,7800,7800,7800,0
20240412,093800,0,7800,7800,7800,7800,0
20240412,093700,0,7800,7800,7800,7800,0
20240412,093600,0,7800,7800,7800,7800,0
20240412,093500,0,7800,7800,7800,7800,0
20240412,093400,0,7800,7800,7800,7800,0
20240412,093300,0,7800,7800,7800,7800,0
20240412,093200,0,7800,7800,7800,7800,0
20240412,093100,0,7800,7800,7800,7800,0
20240412,093000,0,7800,7800,7800,7800,0
20240412,092900,0,7800,7800,7800,7800,0
20240412,092800,0,7800,7800,7800,7800,0
20240412,092700,0,7800,7800,7800,7800,0
20240412,092600,0,7800,7800,7800,7800,0
20240412,092500,0,7800,7800,7800,7800,0
20240412,092400,0,7800,7800,7800,7800,0
20240412,092300,0,7800,7800,7800,7800,0
20240412,092200,0,7800,7800,7800,7800,0
20240412,092100,0,7800,7800,7800,7800,0
20240412,092000,0,7800,7800,7800,7800,0
20240412,091900,0,7800,7800,7800,7800,0
20240412,091800,0,7800,7800,7800,7800,0
20240412,091700,0,7800,7800,7800,7800,0
20240412,091600,0,7800,7800,7800,7800,0
20240412,091500,0,7800,7800,7800,7800,0
20240412,091400,0,7800,7800,7800,7800,0
20240412,091300,0,7800,7800,7800,7800,0
20240412,091200,0,7800,7800,7800,7800,0
20240412,091100,0,7800,7800,7800,7800,0
20240412,091000,0,7800,7800,7800,7800,0
20240412,090900,0,7800,7800,7800,7800,0
20240412,090800,0,7800,7800,7800,7800,0
20240412,090700,0,7800,7800,7800,7800,0
20240412,090600,0,7800,7800,7800,7800,0
20240412,090500,0,7800,7800,7800,7800,0
20240412,090400,0,7800,7800,7800,7800,0
20240412,090300,0,7800,7800,7800,7800,0
20240412,090200,0,7800,7800,7800,7800,0
20240412,090100,0,7800,7800,7800,7800,0
20240412,090000,0,7800,7800,7800,7800,0