KissMeData/379390/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,212500,0,8400,8400,8400,8400,0
20240423,212400,0,8400,8400,8400,8400,0
20240423,212300,0,8400,8400,8400,8400,0
20240423,212200,0,8400,8400,8400,8400,0
20240423,212100,0,8400,8400,8400,8400,0
20240423,212000,0,8400,8400,8400,8400,0
20240423,211900,0,8400,8400,8400,8400,0
20240423,211800,0,8400,8400,8400,8400,0
20240423,211700,0,8400,8400,8400,8400,0
20240423,211600,0,8400,8400,8400,8400,0
20240423,211500,0,8400,8400,8400,8400,0
20240423,211400,0,8400,8400,8400,8400,0
20240423,211300,0,8400,8400,8400,8400,0
20240423,211200,0,8400,8400,8400,8400,0
20240423,211100,0,8400,8400,8400,8400,0
20240423,211000,0,8400,8400,8400,8400,0
20240423,210900,0,8400,8400,8400,8400,0
20240423,210800,0,8400,8400,8400,8400,0
20240423,210700,0,8400,8400,8400,8400,0
20240423,210600,0,8400,8400,8400,8400,0
20240423,210500,0,8400,8400,8400,8400,0
20240423,210400,0,8400,8400,8400,8400,0
20240423,210300,0,8400,8400,8400,8400,0
20240423,210200,0,8400,8400,8400,8400,0
20240423,210100,0,8400,8400,8400,8400,0
20240423,210000,0,8400,8400,8400,8400,0
20240423,205900,0,8400,8400,8400,8400,0
20240423,205800,0,8400,8400,8400,8400,0
20240423,205700,0,8400,8400,8400,8400,0
20240423,205600,0,8400,8400,8400,8400,0
20240423,205500,0,8400,8400,8400,8400,0
20240423,205400,0,8400,8400,8400,8400,0
20240423,205300,0,8400,8400,8400,8400,0
20240423,205200,0,8400,8400,8400,8400,0
20240423,205100,0,8400,8400,8400,8400,0
20240423,205000,0,8400,8400,8400,8400,0
20240423,204900,0,8400,8400,8400,8400,0
20240423,204800,0,8400,8400,8400,8400,0
20240423,204700,0,8400,8400,8400,8400,0
20240423,204600,0,8400,8400,8400,8400,0
20240423,204500,0,8400,8400,8400,8400,0
20240423,204400,0,8400,8400,8400,8400,0
20240423,204300,0,8400,8400,8400,8400,0
20240423,204200,0,8400,8400,8400,8400,0
20240423,204100,0,8400,8400,8400,8400,0
20240423,204000,0,8400,8400,8400,8400,0
20240423,203900,0,8400,8400,8400,8400,0
20240423,203800,0,8400,8400,8400,8400,0
20240423,203700,0,8400,8400,8400,8400,0
20240423,203600,0,8400,8400,8400,8400,0
20240423,203500,0,8400,8400,8400,8400,0
20240423,203400,0,8400,8400,8400,8400,0
20240423,203300,0,8400,8400,8400,8400,0
20240423,203200,0,8400,8400,8400,8400,0
20240423,203100,0,8400,8400,8400,8400,0
20240423,203000,0,8400,8400,8400,8400,0
20240423,202900,0,8400,8400,8400,8400,0
20240423,202800,0,8400,8400,8400,8400,0
20240423,202700,0,8400,8400,8400,8400,0
20240423,202600,0,8400,8400,8400,8400,0
20240423,202500,0,8400,8400,8400,8400,0
20240423,202400,0,8400,8400,8400,8400,0
20240423,202300,0,8400,8400,8400,8400,0
20240423,202200,0,8400,8400,8400,8400,0
20240423,202100,0,8400,8400,8400,8400,0
20240423,202000,0,8400,8400,8400,8400,0
20240423,201900,0,8400,8400,8400,8400,0
20240423,201800,0,8400,8400,8400,8400,0
20240423,201700,0,8400,8400,8400,8400,0
20240423,201600,0,8400,8400,8400,8400,0
20240423,201500,0,8400,8400,8400,8400,0
20240423,201400,0,8400,8400,8400,8400,0
20240423,201300,0,8400,8400,8400,8400,0
20240423,201200,0,8400,8400,8400,8400,0
20240423,201100,0,8400,8400,8400,8400,0
20240423,201000,0,8400,8400,8400,8400,0
20240423,200900,0,8400,8400,8400,8400,0
20240423,200800,0,8400,8400,8400,8400,0
20240423,200700,0,8400,8400,8400,8400,0
20240423,200600,0,8400,8400,8400,8400,0
20240423,200500,0,8400,8400,8400,8400,0
20240423,200400,0,8400,8400,8400,8400,0
20240423,200300,0,8400,8400,8400,8400,0
20240423,200200,0,8400,8400,8400,8400,0
20240423,200100,0,8400,8400,8400,8400,0
20240423,200000,0,8400,8400,8400,8400,0
20240423,195900,0,8400,8400,8400,8400,0
20240423,195800,0,8400,8400,8400,8400,0
20240423,195700,0,8400,8400,8400,8400,0
20240423,195600,0,8400,8400,8400,8400,0
20240423,195500,0,8400,8400,8400,8400,0
20240423,195400,0,8400,8400,8400,8400,0
20240423,195300,0,8400,8400,8400,8400,0
20240423,195200,0,8400,8400,8400,8400,0
20240423,195100,0,8400,8400,8400,8400,0
20240423,195000,0,8400,8400,8400,8400,0
20240423,194900,0,8400,8400,8400,8400,0
20240423,194800,0,8400,8400,8400,8400,0
20240423,194700,0,8400,8400,8400,8400,0
20240423,194600,0,8400,8400,8400,8400,0
20240423,194500,0,8400,8400,8400,8400,0
20240423,194400,0,8400,8400,8400,8400,0
20240423,194300,0,8400,8400,8400,8400,0
20240423,194200,0,8400,8400,8400,8400,0
20240423,194100,0,8400,8400,8400,8400,0
20240423,194000,0,8400,8400,8400,8400,0
20240423,193900,0,8400,8400,8400,8400,0
20240423,193800,0,8400,8400,8400,8400,0
20240423,193700,0,8400,8400,8400,8400,0
20240423,193600,0,8400,8400,8400,8400,0
20240423,193500,0,8400,8400,8400,8400,0
20240423,193400,0,8400,8400,8400,8400,0
20240423,193300,0,8400,8400,8400,8400,0
20240423,193200,0,8400,8400,8400,8400,0
20240423,193100,0,8400,8400,8400,8400,0
20240423,193000,0,8400,8400,8400,8400,0
20240423,192900,0,8400,8400,8400,8400,0
20240423,192800,0,8400,8400,8400,8400,0
20240423,192700,0,8400,8400,8400,8400,0
20240423,192600,0,8400,8400,8400,8400,0
20240423,192500,0,8400,8400,8400,8400,0
20240423,192400,0,8400,8400,8400,8400,0
20240423,192300,0,8400,8400,8400,8400,0
20240423,192200,0,8400,8400,8400,8400,0
20240423,192100,0,8400,8400,8400,8400,0
20240423,192000,0,8400,8400,8400,8400,0
20240423,191900,0,8400,8400,8400,8400,0
20240423,191800,0,8400,8400,8400,8400,0
20240423,191700,0,8400,8400,8400,8400,0
20240423,191600,0,8400,8400,8400,8400,0
20240423,191500,0,8400,8400,8400,8400,0
20240423,191400,0,8400,8400,8400,8400,0
20240423,191300,0,8400,8400,8400,8400,0
20240423,191200,0,8400,8400,8400,8400,0
20240423,191100,0,8400,8400,8400,8400,0
20240423,191000,0,8400,8400,8400,8400,0
20240423,190900,0,8400,8400,8400,8400,0
20240423,190800,0,8400,8400,8400,8400,0
20240423,190700,0,8400,8400,8400,8400,0
20240423,190600,0,8400,8400,8400,8400,0
20240423,190500,0,8400,8400,8400,8400,0
20240423,190400,0,8400,8400,8400,8400,0
20240423,190300,0,8400,8400,8400,8400,0
20240423,190200,0,8400,8400,8400,8400,0
20240423,190100,0,8400,8400,8400,8400,0
20240423,190000,0,8400,8400,8400,8400,0
20240423,185900,0,8400,8400,8400,8400,0
20240423,185800,0,8400,8400,8400,8400,0
20240423,185700,0,8400,8400,8400,8400,0
20240423,185600,0,8400,8400,8400,8400,0
20240423,185500,0,8400,8400,8400,8400,0
20240423,185400,0,8400,8400,8400,8400,0
20240423,185300,0,8400,8400,8400,8400,0
20240423,185200,0,8400,8400,8400,8400,0
20240423,185100,0,8400,8400,8400,8400,0
20240423,185000,0,8400,8400,8400,8400,0
20240423,184900,0,8400,8400,8400,8400,0
20240423,184800,0,8400,8400,8400,8400,0
20240423,184700,0,8400,8400,8400,8400,0
20240423,184600,0,8400,8400,8400,8400,0
20240423,184500,0,8400,8400,8400,8400,0
20240423,184400,0,8400,8400,8400,8400,0
20240423,184300,0,8400,8400,8400,8400,0
20240423,184200,0,8400,8400,8400,8400,0
20240423,184100,0,8400,8400,8400,8400,0
20240423,184000,0,8400,8400,8400,8400,0
20240423,183900,0,8400,8400,8400,8400,0
20240423,183800,0,8400,8400,8400,8400,0
20240423,183700,0,8400,8400,8400,8400,0
20240423,183600,0,8400,8400,8400,8400,0
20240423,183500,0,8400,8400,8400,8400,0
20240423,183400,0,8400,8400,8400,8400,0
20240423,183300,0,8400,8400,8400,8400,0
20240423,183200,0,8400,8400,8400,8400,0
20240423,183100,0,8400,8400,8400,8400,0
20240423,183000,0,8400,8400,8400,8400,0
20240423,182900,0,8400,8400,8400,8400,0
20240423,182800,0,8400,8400,8400,8400,0
20240423,182700,0,8400,8400,8400,8400,0
20240423,182600,0,8400,8400,8400,8400,0
20240423,182500,0,8400,8400,8400,8400,0
20240423,182400,0,8400,8400,8400,8400,0
20240423,182300,0,8400,8400,8400,8400,0
20240423,182200,0,8400,8400,8400,8400,0
20240423,182100,0,8400,8400,8400,8400,0
20240423,182000,0,8400,8400,8400,8400,0
20240423,181900,0,8400,8400,8400,8400,0
20240423,181800,0,8400,8400,8400,8400,0
20240423,181700,0,8400,8400,8400,8400,0
20240423,181600,0,8400,8400,8400,8400,0
20240423,181500,0,8400,8400,8400,8400,0
20240423,181400,0,8400,8400,8400,8400,0
20240423,181300,0,8400,8400,8400,8400,0
20240423,181200,0,8400,8400,8400,8400,0
20240423,181100,0,8400,8400,8400,8400,0
20240423,181000,0,8400,8400,8400,8400,0
20240423,180900,0,8400,8400,8400,8400,0
20240423,180800,0,8400,8400,8400,8400,0
20240423,180700,0,8400,8400,8400,8400,0
20240423,180600,0,8400,8400,8400,8400,0
20240423,180500,0,8400,8400,8400,8400,0
20240423,180400,0,8400,8400,8400,8400,0
20240423,180300,0,8400,8400,8400,8400,0
20240423,180200,0,8400,8400,8400,8400,0
20240423,180100,0,8400,8400,8400,8400,0
20240423,180000,0,8400,8400,8400,8400,0
20240423,175900,0,8400,8400,8400,8400,0
20240423,175800,0,8400,8400,8400,8400,0
20240423,175700,0,8400,8400,8400,8400,0
20240423,175600,0,8400,8400,8400,8400,0
20240423,175500,0,8400,8400,8400,8400,0
20240423,175400,0,8400,8400,8400,8400,0
20240423,175300,0,8400,8400,8400,8400,0
20240423,175200,0,8400,8400,8400,8400,0
20240423,175100,0,8400,8400,8400,8400,0
20240423,175000,0,8400,8400,8400,8400,0
20240423,174900,0,8400,8400,8400,8400,0
20240423,174800,0,8400,8400,8400,8400,0
20240423,174700,0,8400,8400,8400,8400,0
20240423,174600,0,8400,8400,8400,8400,0
20240423,174500,0,8400,8400,8400,8400,0
20240423,174400,0,8400,8400,8400,8400,0
20240423,174300,0,8400,8400,8400,8400,0
20240423,174200,0,8400,8400,8400,8400,0
20240423,174100,0,8400,8400,8400,8400,0
20240423,174000,0,8400,8400,8400,8400,0
20240423,173900,0,8400,8400,8400,8400,0
20240423,173800,0,8400,8400,8400,8400,0
20240423,173700,0,8400,8400,8400,8400,0
20240423,173600,0,8400,8400,8400,8400,0
20240423,173500,0,8400,8400,8400,8400,0
20240423,173400,0,8400,8400,8400,8400,0
20240423,173300,0,8400,8400,8400,8400,0
20240423,173200,0,8400,8400,8400,8400,0
20240423,173100,0,8400,8400,8400,8400,0
20240423,173000,0,8400,8400,8400,8400,0
20240423,172900,0,8400,8400,8400,8400,0
20240423,172800,0,8400,8400,8400,8400,0
20240423,172700,0,8400,8400,8400,8400,0
20240423,172600,0,8400,8400,8400,8400,0
20240423,172500,0,8400,8400,8400,8400,0
20240423,172400,0,8400,8400,8400,8400,0
20240423,172300,0,8400,8400,8400,8400,0
20240423,172200,0,8400,8400,8400,8400,0
20240423,172100,0,8400,8400,8400,8400,0
20240423,172000,0,8400,8400,8400,8400,0
20240423,171900,0,8400,8400,8400,8400,0
20240423,171800,0,8400,8400,8400,8400,0
20240423,171700,0,8400,8400,8400,8400,0
20240423,171600,0,8400,8400,8400,8400,0
20240423,171500,0,8400,8400,8400,8400,0
20240423,171400,0,8400,8400,8400,8400,0
20240423,171300,0,8400,8400,8400,8400,0
20240423,171200,0,8400,8400,8400,8400,0
20240423,171100,0,8400,8400,8400,8400,0
20240423,171000,0,8400,8400,8400,8400,0
20240423,170900,0,8400,8400,8400,8400,0
20240423,170800,0,8400,8400,8400,8400,0
20240423,170700,0,8400,8400,8400,8400,0
20240423,170600,0,8400,8400,8400,8400,0
20240423,170500,0,8400,8400,8400,8400,0
20240423,170400,0,8400,8400,8400,8400,0
20240423,170300,0,8400,8400,8400,8400,0
20240423,170200,0,8400,8400,8400,8400,0
20240423,170100,0,8400,8400,8400,8400,0
20240423,170000,0,8400,8400,8400,8400,0
20240423,165900,0,8400,8400,8400,8400,0
20240423,165800,0,8400,8400,8400,8400,0
20240423,165700,0,8400,8400,8400,8400,0
20240423,165600,0,8400,8400,8400,8400,0
20240423,165500,0,8400,8400,8400,8400,0
20240423,165400,0,8400,8400,8400,8400,0
20240423,165300,0,8400,8400,8400,8400,0
20240423,165200,0,8400,8400,8400,8400,0
20240423,165100,0,8400,8400,8400,8400,0
20240423,165000,0,8400,8400,8400,8400,0
20240423,164900,0,8400,8400,8400,8400,0
20240423,164800,0,8400,8400,8400,8400,0
20240423,164700,0,8400,8400,8400,8400,0
20240423,164600,0,8400,8400,8400,8400,0
20240423,164500,0,8400,8400,8400,8400,0
20240423,164400,0,8400,8400,8400,8400,0
20240423,164300,0,8400,8400,8400,8400,0
20240423,164200,0,8400,8400,8400,8400,0
20240423,164100,0,8400,8400,8400,8400,0
20240423,164000,0,8400,8400,8400,8400,0
20240423,163900,0,8400,8400,8400,8400,0
20240423,163800,0,8400,8400,8400,8400,0
20240423,163700,0,8400,8400,8400,8400,0
20240423,163600,0,8400,8400,8400,8400,0
20240423,163500,0,8400,8400,8400,8400,0
20240423,163400,0,8400,8400,8400,8400,0
20240423,163300,0,8400,8400,8400,8400,0
20240423,163200,0,8400,8400,8400,8400,0
20240423,163100,0,8400,8400,8400,8400,0
20240423,163000,0,8400,8400,8400,8400,0
20240423,162900,0,8400,8400,8400,8400,0
20240423,162800,0,8400,8400,8400,8400,0
20240423,162700,0,8400,8400,8400,8400,0
20240423,162600,0,8400,8400,8400,8400,0
20240423,162500,0,8400,8400,8400,8400,0
20240423,162400,0,8400,8400,8400,8400,0
20240423,162300,0,8400,8400,8400,8400,0
20240423,162200,0,8400,8400,8400,8400,0
20240423,162100,0,8400,8400,8400,8400,0
20240423,162000,0,8400,8400,8400,8400,0
20240423,161900,0,8400,8400,8400,8400,0
20240423,161800,0,8400,8400,8400,8400,0
20240423,161700,0,8400,8400,8400,8400,0
20240423,161600,0,8400,8400,8400,8400,0
20240423,161500,0,8400,8400,8400,8400,0
20240423,161400,0,8400,8400,8400,8400,0
20240423,161300,0,8400,8400,8400,8400,0
20240423,161200,0,8400,8400,8400,8400,0
20240423,161100,0,8400,8400,8400,8400,0
20240423,161000,0,8400,8400,8400,8400,0
20240423,160900,0,8400,8400,8400,8400,0
20240423,160800,0,8400,8400,8400,8400,0
20240423,160700,0,8400,8400,8400,8400,0
20240423,160600,0,8400,8400,8400,8400,0
20240423,160500,0,8400,8400,8400,8400,0
20240423,160400,0,8400,8400,8400,8400,0
20240423,160300,0,8400,8400,8400,8400,0
20240423,160200,0,8400,8400,8400,8400,0
20240423,160100,0,8400,8400,8400,8400,0
20240423,160000,0,8400,8400,8400,8400,0
20240423,155900,0,8400,8400,8400,8400,0
20240423,155800,0,8400,8400,8400,8400,0
20240423,155700,0,8400,8400,8400,8400,0
20240423,155600,0,8400,8400,8400,8400,0
20240423,155500,0,8400,8400,8400,8400,0
20240423,155400,0,8400,8400,8400,8400,0
20240423,155300,0,8400,8400,8400,8400,0
20240423,155200,0,8400,8400,8400,8400,0
20240423,155100,0,8400,8400,8400,8400,0
20240423,155000,0,8400,8400,8400,8400,0
20240423,154900,0,8400,8400,8400,8400,0
20240423,154800,0,8400,8400,8400,8400,0
20240423,154700,0,8400,8400,8400,8400,0
20240423,154600,0,8400,8400,8400,8400,0
20240423,154500,0,8400,8400,8400,8400,0
20240423,154400,0,8400,8400,8400,8400,0
20240423,154300,0,8400,8400,8400,8400,0
20240423,154200,0,8400,8400,8400,8400,0
20240423,154100,0,8400,8400,8400,8400,0
20240423,154000,0,8400,8400,8400,8400,0
20240423,153900,0,8400,8400,8400,8400,0
20240423,153800,0,8400,8400,8400,8400,0
20240423,153700,0,8400,8400,8400,8400,0
20240423,153600,0,8400,8400,8400,8400,0
20240423,153500,0,8400,8400,8400,8400,0
20240423,153400,0,8400,8400,8400,8400,0
20240423,153300,0,8400,8400,8400,8400,0
20240423,153200,0,8400,8400,8400,8400,0
20240423,153100,0,8400,8400,8400,8400,0
20240423,153000,0,8400,8400,8400,8400,0
20240423,152900,0,8400,8400,8400,8400,0
20240423,152800,0,8400,8400,8400,8400,0
20240423,152700,0,8400,8400,8400,8400,0
20240423,152600,0,8400,8400,8400,8400,0
20240423,152500,0,8400,8400,8400,8400,0
20240423,152400,0,8400,8400,8400,8400,0
20240423,152300,0,8400,8400,8400,8400,0
20240423,152200,0,8400,8400,8400,8400,0
20240423,152100,0,8400,8400,8400,8400,0
20240423,152000,0,8400,8400,8400,8400,0
20240423,151900,0,8400,8400,8400,8400,0
20240423,151800,0,8400,8400,8400,8400,0
20240423,151700,0,8400,8400,8400,8400,0
20240423,151600,0,8400,8400,8400,8400,0
20240423,151500,0,8400,8400,8400,8400,0
20240423,151400,0,8400,8400,8400,8400,0
20240423,151300,0,8400,8400,8400,8400,0
20240423,151200,0,8400,8400,8400,8400,0
20240423,151100,0,8400,8400,8400,8400,0
20240423,151000,0,8400,8400,8400,8400,0
20240423,150900,0,8400,8400,8400,8400,0
20240423,150800,0,8400,8400,8400,8400,0
20240423,150700,0,8400,8400,8400,8400,0
20240423,150600,0,8400,8400,8400,8400,0
20240423,150500,0,8400,8400,8400,8400,0
20240423,150400,0,8400,8400,8400,8400,0
20240423,150300,0,8400,8400,8400,8400,0
20240423,150200,0,8400,8400,8400,8400,0
20240423,150100,0,8400,8400,8400,8400,0
20240423,150000,0,8400,8400,8400,8400,0
20240423,145900,0,8400,8400,8400,8400,0
20240423,145800,0,8400,8400,8400,8400,0
20240423,145700,0,8400,8400,8400,8400,0
20240423,145600,0,8400,8400,8400,8400,0
20240423,145500,0,8400,8400,8400,8400,0
20240423,145400,0,8400,8400,8400,8400,0
20240423,145300,0,8400,8400,8400,8400,0
20240423,145200,0,8400,8400,8400,8400,0
20240423,145100,0,8400,8400,8400,8400,0
20240423,145000,0,8400,8400,8400,8400,0
20240423,144900,0,8400,8400,8400,8400,0
20240423,144800,0,8400,8400,8400,8400,0
20240423,144700,0,8400,8400,8400,8400,0
20240423,144600,0,8400,8400,8400,8400,0
20240423,144500,0,8400,8400,8400,8400,0
20240423,144400,0,8400,8400,8400,8400,0
20240423,144300,0,8400,8400,8400,8400,0
20240423,144200,0,8400,8400,8400,8400,0
20240423,144100,0,8400,8400,8400,8400,0
20240423,144000,0,8400,8400,8400,8400,0
20240423,143900,0,8400,8400,8400,8400,0
20240423,143800,0,8400,8400,8400,8400,0
20240423,143700,0,8400,8400,8400,8400,0
20240423,143600,0,8400,8400,8400,8400,0
20240423,143500,0,8400,8400,8400,8400,0
20240423,143400,0,8400,8400,8400,8400,0
20240423,143300,0,8400,8400,8400,8400,0
20240423,143200,0,8400,8400,8400,8400,0
20240423,143100,0,8400,8400,8400,8400,0
20240423,143000,0,8400,8400,8400,8400,0
20240423,142900,0,8400,8400,8400,8400,0
20240423,142800,0,8400,8400,8400,8400,0
20240423,142700,0,8400,8400,8400,8400,0
20240423,142600,0,8400,8400,8400,8400,0
20240423,142500,0,8400,8400,8400,8400,0
20240423,142400,0,8400,8400,8400,8400,0
20240423,142300,0,8400,8400,8400,8400,0
20240423,142200,0,8400,8400,8400,8400,0
20240423,142100,0,8400,8400,8400,8400,0
20240423,142000,0,8400,8400,8400,8400,0
20240423,141900,0,8400,8400,8400,8400,0
20240423,141800,0,8400,8400,8400,8400,0
20240423,141700,0,8400,8400,8400,8400,0
20240423,141600,0,8400,8400,8400,8400,0
20240423,141500,0,8400,8400,8400,8400,0
20240423,141400,0,8400,8400,8400,8400,0
20240423,141300,0,8400,8400,8400,8400,0
20240423,141200,0,8400,8400,8400,8400,0
20240423,141100,0,8400,8400,8400,8400,0
20240423,141000,0,8400,8400,8400,8400,0
20240423,140900,0,8400,8400,8400,8400,0
20240423,140800,0,8400,8400,8400,8400,0
20240423,140700,0,8400,8400,8400,8400,0
20240423,140600,0,8400,8400,8400,8400,0
20240423,140500,0,8400,8400,8400,8400,0
20240423,140400,0,8400,8400,8400,8400,0
20240423,140300,0,8400,8400,8400,8400,0
20240423,140200,0,8400,8400,8400,8400,0
20240423,140100,0,8400,8400,8400,8400,0
20240423,140000,0,8400,8400,8400,8400,0
20240423,135900,0,8400,8400,8400,8400,0
20240423,135800,0,8400,8400,8400,8400,0
20240423,135700,0,8400,8400,8400,8400,0
20240423,135600,0,8400,8400,8400,8400,0
20240423,135500,0,8400,8400,8400,8400,0
20240423,135400,0,8400,8400,8400,8400,0
20240423,135300,0,8400,8400,8400,8400,0
20240423,135200,0,8400,8400,8400,8400,0
20240423,135100,0,8400,8400,8400,8400,0
20240423,135000,0,8400,8400,8400,8400,0
20240423,134900,0,8400,8400,8400,8400,0
20240423,134800,0,8400,8400,8400,8400,0
20240423,134700,0,8400,8400,8400,8400,0
20240423,134600,0,8400,8400,8400,8400,0
20240423,134500,0,8400,8400,8400,8400,0
20240423,134400,0,8400,8400,8400,8400,0
20240423,134300,0,8400,8400,8400,8400,0
20240423,134200,0,8400,8400,8400,8400,0
20240423,134100,0,8400,8400,8400,8400,0
20240423,134000,0,8400,8400,8400,8400,0
20240423,133900,0,8400,8400,8400,8400,0
20240423,133800,0,8400,8400,8400,8400,0
20240423,133700,0,8400,8400,8400,8400,0
20240423,133600,0,8400,8400,8400,8400,0
20240423,133500,0,8400,8400,8400,8400,0
20240423,133400,0,8400,8400,8400,8400,0
20240423,133300,0,8400,8400,8400,8400,0
20240423,133200,0,8400,8400,8400,8400,0
20240423,133100,0,8400,8400,8400,8400,0
20240423,133000,0,8400,8400,8400,8400,0
20240423,132900,0,8400,8400,8400,8400,0
20240423,132800,0,8400,8400,8400,8400,0
20240423,132700,0,8400,8400,8400,8400,0
20240423,132600,0,8400,8400,8400,8400,0
20240423,132500,0,8400,8400,8400,8400,0
20240423,132400,0,8400,8400,8400,8400,0
20240423,132300,0,8400,8400,8400,8400,0
20240423,132200,0,8400,8400,8400,8400,0
20240423,132100,0,8400,8400,8400,8400,0
20240423,132000,0,8400,8400,8400,8400,0
20240423,131900,0,8400,8400,8400,8400,0
20240423,131800,0,8400,8400,8400,8400,0
20240423,131700,0,8400,8400,8400,8400,0
20240423,131600,0,8400,8400,8400,8400,0
20240423,131500,0,8400,8400,8400,8400,0
20240423,131400,0,8400,8400,8400,8400,0
20240423,131300,0,8400,8400,8400,8400,0
20240423,131200,0,8400,8400,8400,8400,0
20240423,131100,0,8400,8400,8400,8400,0
20240423,131000,0,8400,8400,8400,8400,0
20240423,130900,0,8400,8400,8400,8400,0
20240423,130800,0,8400,8400,8400,8400,0
20240423,130700,0,8400,8400,8400,8400,0
20240423,130600,0,8400,8400,8400,8400,0
20240423,130500,0,8400,8400,8400,8400,0
20240423,130400,0,8400,8400,8400,8400,0
20240423,130300,0,8400,8400,8400,8400,0
20240423,130200,0,8400,8400,8400,8400,0
20240423,130100,0,8400,8400,8400,8400,0
20240423,130000,0,8400,8400,8400,8400,0
20240423,125900,0,8400,8400,8400,8400,0
20240423,125800,0,8400,8400,8400,8400,0
20240423,125700,0,8400,8400,8400,8400,0
20240423,125600,0,8400,8400,8400,8400,0
20240423,125500,0,8400,8400,8400,8400,0
20240423,125400,0,8400,8400,8400,8400,0
20240423,125300,0,8400,8400,8400,8400,0
20240423,125200,0,8400,8400,8400,8400,0
20240423,125100,0,8400,8400,8400,8400,0
20240423,125000,0,8400,8400,8400,8400,0
20240423,124900,0,8400,8400,8400,8400,0
20240423,124800,0,8400,8400,8400,8400,0
20240423,124700,0,8400,8400,8400,8400,0
20240423,124600,0,8400,8400,8400,8400,0
20240423,124500,0,8400,8400,8400,8400,0
20240423,124400,0,8400,8400,8400,8400,0
20240423,124300,0,8400,8400,8400,8400,0
20240423,124200,0,8400,8400,8400,8400,0
20240423,124100,0,8400,8400,8400,8400,0
20240423,124000,0,8400,8400,8400,8400,0
20240423,123900,0,8400,8400,8400,8400,0
20240423,123800,0,8400,8400,8400,8400,0
20240423,123700,0,8400,8400,8400,8400,0
20240423,123600,0,8400,8400,8400,8400,0
20240423,123500,0,8400,8400,8400,8400,0
20240423,123400,0,8400,8400,8400,8400,0
20240423,123300,0,8400,8400,8400,8400,0
20240423,123200,0,8400,8400,8400,8400,0
20240423,123100,0,8400,8400,8400,8400,0
20240423,123000,0,8400,8400,8400,8400,0
20240423,122900,0,8400,8400,8400,8400,0
20240423,122800,0,8400,8400,8400,8400,0
20240423,122700,0,8400,8400,8400,8400,0
20240423,122600,0,8400,8400,8400,8400,0
20240423,122500,0,8400,8400,8400,8400,0
20240423,122400,0,8400,8400,8400,8400,0
20240423,122300,0,8400,8400,8400,8400,0
20240423,122200,0,8400,8400,8400,8400,0
20240423,122100,0,8400,8400,8400,8400,0
20240423,122000,0,8400,8400,8400,8400,0
20240423,121900,0,8400,8400,8400,8400,0
20240423,121800,0,8400,8400,8400,8400,0
20240423,121700,0,8400,8400,8400,8400,0
20240423,121600,0,8400,8400,8400,8400,0
20240423,121500,0,8400,8400,8400,8400,0
20240423,121400,0,8400,8400,8400,8400,0
20240423,121300,0,8400,8400,8400,8400,0
20240423,121200,0,8400,8400,8400,8400,0
20240423,121100,0,8400,8400,8400,8400,0
20240423,121000,0,8400,8400,8400,8400,0
20240423,120900,0,8400,8400,8400,8400,0
20240423,120800,0,8400,8400,8400,8400,0
20240423,120700,0,8400,8400,8400,8400,0
20240423,120600,0,8400,8400,8400,8400,0
20240423,120500,0,8400,8400,8400,8400,0
20240423,120400,0,8400,8400,8400,8400,0
20240423,120300,0,8400,8400,8400,8400,0
20240423,120200,0,8400,8400,8400,8400,0
20240423,120100,0,8400,8400,8400,8400,0
20240423,120000,0,8400,8400,8400,8400,0
20240423,115900,0,8400,8400,8400,8400,0
20240423,115800,0,8400,8400,8400,8400,0
20240423,115700,0,8400,8400,8400,8400,0
20240423,115600,0,8400,8400,8400,8400,0
20240423,115500,0,8400,8400,8400,8400,0
20240423,115400,0,8400,8400,8400,8400,0
20240423,115300,0,8400,8400,8400,8400,0
20240423,115200,0,8400,8400,8400,8400,0
20240423,115100,0,8400,8400,8400,8400,0
20240423,115000,0,8400,8400,8400,8400,0
20240423,114900,0,8400,8400,8400,8400,0
20240423,114800,0,8400,8400,8400,8400,0
20240423,114700,0,8400,8400,8400,8400,0
20240423,114600,0,8400,8400,8400,8400,0
20240423,114500,0,8400,8400,8400,8400,0
20240423,114400,0,8400,8400,8400,8400,0
20240423,114300,0,8400,8400,8400,8400,0
20240423,114200,0,8400,8400,8400,8400,0
20240423,114100,0,8400,8400,8400,8400,0
20240423,114000,0,8400,8400,8400,8400,0
20240423,113900,0,8400,8400,8400,8400,0
20240423,113800,0,8400,8400,8400,8400,0
20240423,113700,0,8400,8400,8400,8400,0
20240423,113600,0,8400,8400,8400,8400,0
20240423,113500,0,8400,8400,8400,8400,0
20240423,113400,0,8400,8400,8400,8400,0
20240423,113300,0,8400,8400,8400,8400,0
20240423,113200,0,8400,8400,8400,8400,0
20240423,113100,0,8400,8400,8400,8400,0
20240423,113000,0,8400,8400,8400,8400,0
20240423,112900,0,8400,8400,8400,8400,0
20240423,112800,0,8400,8400,8400,8400,0
20240423,112700,0,8400,8400,8400,8400,0
20240423,112600,0,8400,8400,8400,8400,0
20240423,112500,0,8400,8400,8400,8400,0
20240423,112400,0,8400,8400,8400,8400,0
20240423,112300,0,8400,8400,8400,8400,0
20240423,112200,0,8400,8400,8400,8400,0
20240423,112100,0,8400,8400,8400,8400,0
20240423,112000,0,8400,8400,8400,8400,0
20240423,111900,0,8400,8400,8400,8400,0
20240423,111800,0,8400,8400,8400,8400,0
20240423,111700,0,8400,8400,8400,8400,0
20240423,111600,0,8400,8400,8400,8400,0
20240423,111500,0,8400,8400,8400,8400,0
20240423,111400,0,8400,8400,8400,8400,0
20240423,111300,0,8400,8400,8400,8400,0
20240423,111200,0,8400,8400,8400,8400,0
20240423,111100,0,8400,8400,8400,8400,0
20240423,111000,0,8400,8400,8400,8400,0
20240423,110900,0,8400,8400,8400,8400,0
20240423,110800,0,8400,8400,8400,8400,0
20240423,110700,0,8400,8400,8400,8400,0
20240423,110600,0,8400,8400,8400,8400,0
20240423,110500,0,8400,8400,8400,8400,0
20240423,110400,0,8400,8400,8400,8400,0
20240423,110300,0,8400,8400,8400,8400,0
20240423,110200,0,8400,8400,8400,8400,0
20240423,110100,0,8400,8400,8400,8400,0
20240423,110000,0,8400,8400,8400,8400,0
20240423,105900,0,8400,8400,8400,8400,0
20240423,105800,0,8400,8400,8400,8400,0
20240423,105700,0,8400,8400,8400,8400,0
20240423,105600,0,8400,8400,8400,8400,0
20240423,105500,0,8400,8400,8400,8400,0
20240423,105400,0,8400,8400,8400,8400,0
20240423,105300,0,8400,8400,8400,8400,0
20240423,105200,0,8400,8400,8400,8400,0
20240423,105100,0,8400,8400,8400,8400,0
20240423,105000,0,8400,8400,8400,8400,0
20240423,104900,0,8400,8400,8400,8400,0
20240423,104800,0,8400,8400,8400,8400,0
20240423,104700,0,8400,8400,8400,8400,0
20240423,104600,0,8400,8400,8400,8400,0
20240423,104500,0,8400,8400,8400,8400,0
20240423,104400,0,8400,8400,8400,8400,0
20240423,104300,0,8400,8400,8400,8400,0
20240423,104200,0,8400,8400,8400,8400,0
20240423,104100,0,8400,8400,8400,8400,0
20240423,104000,0,8400,8400,8400,8400,0
20240423,103900,0,8400,8400,8400,8400,0
20240423,103800,0,8400,8400,8400,8400,0
20240423,103700,0,8400,8400,8400,8400,0
20240423,103600,0,8400,8400,8400,8400,0
20240423,103500,0,8400,8400,8400,8400,0
20240423,103400,0,8400,8400,8400,8400,0
20240423,103300,0,8400,8400,8400,8400,0
20240423,103200,0,8400,8400,8400,8400,0
20240423,103100,0,8400,8400,8400,8400,0
20240423,103000,0,8400,8400,8400,8400,0
20240423,102900,0,8400,8400,8400,8400,0
20240423,102800,0,8400,8400,8400,8400,0
20240423,102700,0,8400,8400,8400,8400,0
20240423,102600,0,8400,8400,8400,8400,0
20240423,102500,0,8400,8400,8400,8400,0
20240423,102400,0,8400,8400,8400,8400,0
20240423,102300,0,8400,8400,8400,8400,0
20240423,102200,0,8400,8400,8400,8400,0
20240423,102100,0,8400,8400,8400,8400,0
20240423,102000,0,8400,8400,8400,8400,0
20240423,101900,0,8400,8400,8400,8400,0
20240423,101800,0,8400,8400,8400,8400,0
20240423,101700,0,8400,8400,8400,8400,0
20240423,101600,0,8400,8400,8400,8400,0
20240423,101500,0,8400,8400,8400,8400,0
20240423,101400,0,8400,8400,8400,8400,0
20240423,101300,0,8400,8400,8400,8400,0
20240423,101200,0,8400,8400,8400,8400,0
20240423,101100,0,8400,8400,8400,8400,0
20240423,101000,0,8400,8400,8400,8400,0
20240423,100900,0,8400,8400,8400,8400,0
20240423,100800,0,8400,8400,8400,8400,0
20240423,100700,0,8400,8400,8400,8400,0
20240423,100600,0,8400,8400,8400,8400,0
20240423,100500,0,8400,8400,8400,8400,0
20240423,100400,0,8400,8400,8400,8400,0
20240423,100300,0,8400,8400,8400,8400,0
20240423,100200,0,8400,8400,8400,8400,0
20240423,100100,0,8400,8400,8400,8400,0
20240423,100000,0,8400,8400,8400,8400,0
20240423,095900,0,8400,8400,8400,8400,0
20240423,095800,0,8400,8400,8400,8400,0
20240423,095700,0,8400,8400,8400,8400,0
20240423,095600,0,8400,8400,8400,8400,0
20240423,095500,0,8400,8400,8400,8400,0
20240423,095400,0,8400,8400,8400,8400,0
20240423,095300,0,8400,8400,8400,8400,0
20240423,095200,0,8400,8400,8400,8400,0
20240423,095100,0,8400,8400,8400,8400,0
20240423,095000,0,8400,8400,8400,8400,0
20240423,094900,0,8400,8400,8400,8400,0
20240423,094800,0,8400,8400,8400,8400,0
20240423,094700,0,8400,8400,8400,8400,0
20240423,094600,0,8400,8400,8400,8400,0
20240423,094500,0,8400,8400,8400,8400,0
20240423,094400,0,8400,8400,8400,8400,0
20240423,094300,0,8400,8400,8400,8400,0
20240423,094200,0,8400,8400,8400,8400,0
20240423,094100,0,8400,8400,8400,8400,0
20240423,094000,0,8400,8400,8400,8400,0
20240423,093900,0,8400,8400,8400,8400,0
20240423,093800,0,8400,8400,8400,8400,0
20240423,093700,0,8400,8400,8400,8400,0
20240423,093600,0,8400,8400,8400,8400,0
20240423,093500,0,8400,8400,8400,8400,0
20240423,093400,0,8400,8400,8400,8400,0
20240423,093300,0,8400,8400,8400,8400,0
20240423,093200,0,8400,8400,8400,8400,0
20240423,093100,0,8400,8400,8400,8400,0
20240423,093000,0,8400,8400,8400,8400,0
20240423,092900,0,8400,8400,8400,8400,0
20240423,092800,0,8400,8400,8400,8400,0
20240423,092700,0,8400,8400,8400,8400,0
20240423,092600,0,8400,8400,8400,8400,0
20240423,092500,0,8400,8400,8400,8400,0
20240423,092400,0,8400,8400,8400,8400,0
20240423,092300,0,8400,8400,8400,8400,0
20240423,092200,0,8400,8400,8400,8400,0
20240423,092100,0,8400,8400,8400,8400,0
20240423,092000,0,8400,8400,8400,8400,0
20240423,091900,0,8400,8400,8400,8400,0
20240423,091800,0,8400,8400,8400,8400,0
20240423,091700,0,8400,8400,8400,8400,0
20240423,091600,0,8400,8400,8400,8400,0
20240423,091500,0,8400,8400,8400,8400,0
20240423,091400,0,8400,8400,8400,8400,0
20240423,091300,0,8400,8400,8400,8400,0
20240423,091200,0,8400,8400,8400,8400,0
20240423,091100,0,8400,8400,8400,8400,0
20240423,091000,0,8400,8400,8400,8400,0
20240423,090900,0,8400,8400,8400,8400,0
20240423,090800,0,8400,8400,8400,8400,0
20240423,090700,0,8400,8400,8400,8400,0
20240423,090600,0,8400,8400,8400,8400,0
20240423,090500,0,8400,8400,8400,8400,0
20240423,090400,0,8400,8400,8400,8400,0
20240423,090300,0,8400,8400,8400,8400,0
20240423,090200,0,8400,8400,8400,8400,0
20240423,090100,0,8400,8400,8400,8400,0
20240423,090000,0,8400,8400,8400,8400,0