KissMeData/435380/min/candle-20240412.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240412,210300,2229845,2145,2145,2145,2145,165
20240412,210200,2229845,2145,2145,2145,2145,0
20240412,210100,2229845,2145,2145,2145,2145,0
20240412,210000,2229845,2145,2145,2145,2145,0
20240412,205900,2229845,2145,2145,2145,2145,0
20240412,205800,2229845,2145,2145,2145,2145,0
20240412,205700,2229845,2145,2145,2145,2145,0
20240412,205600,2229845,2145,2145,2145,2145,0
20240412,205500,2229845,2145,2145,2145,2145,0
20240412,205400,2229845,2145,2145,2145,2145,0
20240412,205300,2229845,2145,2145,2145,2145,0
20240412,205200,2229845,2145,2145,2145,2145,0
20240412,205100,2229845,2145,2145,2145,2145,0
20240412,205000,2229845,2145,2145,2145,2145,0
20240412,204900,2229845,2145,2145,2145,2145,0
20240412,204800,2229845,2145,2145,2145,2145,0
20240412,204700,2229845,2145,2145,2145,2145,0
20240412,204600,2229845,2145,2145,2145,2145,0
20240412,204500,2229845,2145,2145,2145,2145,0
20240412,204400,2229845,2145,2145,2145,2145,0
20240412,204300,2229845,2145,2145,2145,2145,0
20240412,204200,2229845,2145,2145,2145,2145,0
20240412,204100,2229845,2145,2145,2145,2145,0
20240412,204000,2229845,2145,2145,2145,2145,0
20240412,203900,2229845,2145,2145,2145,2145,0
20240412,203800,2229845,2145,2145,2145,2145,0
20240412,203700,2229845,2145,2145,2145,2145,0
20240412,203600,2229845,2145,2145,2145,2145,0
20240412,203500,2229845,2145,2145,2145,2145,0
20240412,203400,2229845,2145,2145,2145,2145,0
20240412,203300,2229845,2145,2145,2145,2145,165
20240412,203200,2229845,2145,2145,2145,2145,0
20240412,203100,2229845,2145,2145,2145,2145,0
20240412,203000,2229845,2145,2145,2145,2145,0
20240412,202900,2229845,2145,2145,2145,2145,0
20240412,202800,2229845,2145,2145,2145,2145,0
20240412,202700,2229845,2145,2145,2145,2145,0
20240412,202600,2229845,2145,2145,2145,2145,0
20240412,202500,2229845,2145,2145,2145,2145,0
20240412,202400,2229845,2145,2145,2145,2145,0
20240412,202300,2229845,2145,2145,2145,2145,0
20240412,202200,2229845,2145,2145,2145,2145,0
20240412,202100,2229845,2145,2145,2145,2145,0
20240412,202000,2229845,2145,2145,2145,2145,0
20240412,201900,2229845,2145,2145,2145,2145,0
20240412,201800,2229845,2145,2145,2145,2145,0
20240412,201700,2229845,2145,2145,2145,2145,0
20240412,201600,2229845,2145,2145,2145,2145,0
20240412,201500,2229845,2145,2145,2145,2145,0
20240412,201400,2229845,2145,2145,2145,2145,0
20240412,201300,2229845,2145,2145,2145,2145,0
20240412,201200,2229845,2145,2145,2145,2145,0
20240412,201100,2229845,2145,2145,2145,2145,0
20240412,201000,2229845,2145,2145,2145,2145,0
20240412,200900,2229845,2145,2145,2145,2145,0
20240412,200800,2229845,2145,2145,2145,2145,0
20240412,200700,2229845,2145,2145,2145,2145,0
20240412,200600,2229845,2145,2145,2145,2145,0
20240412,200500,2229845,2145,2145,2145,2145,0
20240412,200400,2229845,2145,2145,2145,2145,0
20240412,200300,2229845,2145,2145,2145,2145,165
20240412,200200,2229845,2145,2145,2145,2145,0
20240412,200100,2229845,2145,2145,2145,2145,0
20240412,200000,2229845,2145,2145,2145,2145,0
20240412,195900,2229845,2145,2145,2145,2145,0
20240412,195800,2229845,2145,2145,2145,2145,0
20240412,195700,2229845,2145,2145,2145,2145,0
20240412,195600,2229845,2145,2145,2145,2145,0
20240412,195500,2229845,2145,2145,2145,2145,0
20240412,195400,2229845,2145,2145,2145,2145,0
20240412,195300,2229845,2145,2145,2145,2145,0
20240412,195200,2229845,2145,2145,2145,2145,0
20240412,195100,2229845,2145,2145,2145,2145,0
20240412,195000,2229845,2145,2145,2145,2145,0
20240412,194900,2229845,2145,2145,2145,2145,0
20240412,194800,2229845,2145,2145,2145,2145,0
20240412,194700,2229845,2145,2145,2145,2145,0
20240412,194600,2229845,2145,2145,2145,2145,0
20240412,194500,2229845,2145,2145,2145,2145,0
20240412,194400,2229845,2145,2145,2145,2145,0
20240412,194300,2229845,2145,2145,2145,2145,0
20240412,194200,2229845,2145,2145,2145,2145,0
20240412,194100,2229845,2145,2145,2145,2145,0
20240412,194000,2229845,2145,2145,2145,2145,0
20240412,193900,2229845,2145,2145,2145,2145,0
20240412,193800,2229845,2145,2145,2145,2145,0
20240412,193700,2229845,2145,2145,2145,2145,0
20240412,193600,2229845,2145,2145,2145,2145,0
20240412,193500,2229845,2145,2145,2145,2145,0
20240412,193400,2229845,2145,2145,2145,2145,0
20240412,193300,2229845,2145,2145,2145,2145,165
20240412,193200,2229845,2145,2145,2145,2145,0
20240412,193100,2229845,2145,2145,2145,2145,0
20240412,193000,2229845,2145,2145,2145,2145,0
20240412,192900,2229845,2145,2145,2145,2145,0
20240412,192800,2229845,2145,2145,2145,2145,0
20240412,192700,2229845,2145,2145,2145,2145,0
20240412,192600,2229845,2145,2145,2145,2145,0
20240412,192500,2229845,2145,2145,2145,2145,0
20240412,192400,2229845,2145,2145,2145,2145,0
20240412,192300,2229845,2145,2145,2145,2145,0
20240412,192200,2229845,2145,2145,2145,2145,0
20240412,192100,2229845,2145,2145,2145,2145,0
20240412,192000,2229845,2145,2145,2145,2145,0
20240412,191900,2229845,2145,2145,2145,2145,0
20240412,191800,2229845,2145,2145,2145,2145,0
20240412,191700,2229845,2145,2145,2145,2145,0
20240412,191600,2229845,2145,2145,2145,2145,0
20240412,191500,2229845,2145,2145,2145,2145,0
20240412,191400,2229845,2145,2145,2145,2145,0
20240412,191300,2229845,2145,2145,2145,2145,0
20240412,191200,2229845,2145,2145,2145,2145,0
20240412,191100,2229845,2145,2145,2145,2145,0
20240412,191000,2229845,2145,2145,2145,2145,0
20240412,190900,2229845,2145,2145,2145,2145,0
20240412,190800,2229845,2145,2145,2145,2145,0
20240412,190700,2229845,2145,2145,2145,2145,0
20240412,190600,2229845,2145,2145,2145,2145,0
20240412,190500,2229845,2145,2145,2145,2145,0
20240412,190400,2229845,2145,2145,2145,2145,0
20240412,190300,2229845,2145,2145,2145,2145,165
20240412,190200,2229845,2145,2145,2145,2145,0
20240412,190100,2229845,2145,2145,2145,2145,0
20240412,190000,2229845,2145,2145,2145,2145,0
20240412,185900,2229845,2145,2145,2145,2145,0
20240412,185800,2229845,2145,2145,2145,2145,0
20240412,185700,2229845,2145,2145,2145,2145,0
20240412,185600,2229845,2145,2145,2145,2145,0
20240412,185500,2229845,2145,2145,2145,2145,0
20240412,185400,2229845,2145,2145,2145,2145,0
20240412,185300,2229845,2145,2145,2145,2145,0
20240412,185200,2229845,2145,2145,2145,2145,0
20240412,185100,2229845,2145,2145,2145,2145,0
20240412,185000,2229845,2145,2145,2145,2145,0
20240412,184900,2229845,2145,2145,2145,2145,0
20240412,184800,2229845,2145,2145,2145,2145,0
20240412,184700,2229845,2145,2145,2145,2145,0
20240412,184600,2229845,2145,2145,2145,2145,0
20240412,184500,2229845,2145,2145,2145,2145,0
20240412,184400,2229845,2145,2145,2145,2145,0
20240412,184300,2229845,2145,2145,2145,2145,0
20240412,184200,2229845,2145,2145,2145,2145,0
20240412,184100,2229845,2145,2145,2145,2145,0
20240412,184000,2229845,2145,2145,2145,2145,0
20240412,183900,2229845,2145,2145,2145,2145,0
20240412,183800,2229845,2145,2145,2145,2145,0
20240412,183700,2229845,2145,2145,2145,2145,0
20240412,183600,2229845,2145,2145,2145,2145,0
20240412,183500,2229845,2145,2145,2145,2145,0
20240412,183400,2229845,2145,2145,2145,2145,0
20240412,183300,2229845,2145,2145,2145,2145,165
20240412,183200,2229845,2145,2145,2145,2145,0
20240412,183100,2229845,2145,2145,2145,2145,0
20240412,183000,2229845,2145,2145,2145,2145,0
20240412,182900,2229845,2145,2145,2145,2145,0
20240412,182800,2229845,2145,2145,2145,2145,0
20240412,182700,2229845,2145,2145,2145,2145,0
20240412,182600,2229845,2145,2145,2145,2145,0
20240412,182500,2229845,2145,2145,2145,2145,0
20240412,182400,2229845,2145,2145,2145,2145,0
20240412,182300,2229845,2145,2145,2145,2145,0
20240412,182200,2229845,2145,2145,2145,2145,0
20240412,182100,2229845,2145,2145,2145,2145,0
20240412,182000,2229845,2145,2145,2145,2145,0
20240412,181900,2229845,2145,2145,2145,2145,0
20240412,181800,2229845,2145,2145,2145,2145,0
20240412,181700,2229845,2145,2145,2145,2145,0
20240412,181600,2229845,2145,2145,2145,2145,0
20240412,181500,2229845,2145,2145,2145,2145,0
20240412,181400,2229845,2145,2145,2145,2145,0
20240412,181300,2229845,2145,2145,2145,2145,0
20240412,181200,2229845,2145,2145,2145,2145,0
20240412,181100,2229845,2145,2145,2145,2145,0
20240412,181000,2229845,2145,2145,2145,2145,0
20240412,180900,2229845,2145,2145,2145,2145,0
20240412,180800,2229845,2145,2145,2145,2145,0
20240412,180700,2229845,2145,2145,2145,2145,0
20240412,180600,2229845,2145,2145,2145,2145,0
20240412,180500,2229845,2145,2145,2145,2145,0
20240412,180400,2229845,2145,2145,2145,2145,0
20240412,180300,2229845,2145,2145,2145,2145,165
20240412,180200,2229845,2145,2145,2145,2145,0
20240412,180100,2229845,2145,2145,2145,2145,0
20240412,180000,2229845,2145,2145,2145,2145,0
20240412,175900,2229845,2145,2145,2145,2145,0
20240412,175800,2229845,2145,2145,2145,2145,0
20240412,175700,2229845,2145,2145,2145,2145,0
20240412,175600,2229845,2145,2145,2145,2145,0
20240412,175500,2229845,2145,2145,2145,2145,0
20240412,175400,2229845,2145,2145,2145,2145,0
20240412,175300,2229845,2145,2145,2145,2145,0
20240412,175200,2229845,2145,2145,2145,2145,0
20240412,175100,2229845,2145,2145,2145,2145,0
20240412,175000,2229845,2145,2145,2145,2145,0
20240412,174900,2229845,2145,2145,2145,2145,0
20240412,174800,2229845,2145,2145,2145,2145,0
20240412,174700,2229845,2145,2145,2145,2145,0
20240412,174600,2229845,2145,2145,2145,2145,0
20240412,174500,2229845,2145,2145,2145,2145,0
20240412,174400,2229845,2145,2145,2145,2145,0
20240412,174300,2229845,2145,2145,2145,2145,0
20240412,174200,2229845,2145,2145,2145,2145,0
20240412,174100,2229845,2145,2145,2145,2145,0
20240412,174000,2229845,2145,2145,2145,2145,0
20240412,173900,2229845,2145,2145,2145,2145,0
20240412,173800,2229845,2145,2145,2145,2145,0
20240412,173700,2229845,2145,2145,2145,2145,0
20240412,173600,2229845,2145,2145,2145,2145,0
20240412,173500,2229845,2145,2145,2145,2145,0
20240412,173400,2229845,2145,2145,2145,2145,0
20240412,173300,2229845,2145,2145,2145,2145,165
20240412,173200,2229845,2145,2145,2145,2145,0
20240412,173100,2229845,2145,2145,2145,2145,0
20240412,173000,2229845,2145,2145,2145,2145,0
20240412,172900,2229845,2145,2145,2145,2145,0
20240412,172800,2229845,2145,2145,2145,2145,0
20240412,172700,2229845,2145,2145,2145,2145,0
20240412,172600,2229845,2145,2145,2145,2145,0
20240412,172500,2229845,2145,2145,2145,2145,0
20240412,172400,2229845,2145,2145,2145,2145,0
20240412,172300,2229845,2145,2145,2145,2145,0
20240412,172200,2229845,2145,2145,2145,2145,0
20240412,172100,2229845,2145,2145,2145,2145,0
20240412,172000,2229845,2145,2145,2145,2145,0
20240412,171900,2229845,2145,2145,2145,2145,0
20240412,171800,2229845,2145,2145,2145,2145,0
20240412,171700,2229845,2145,2145,2145,2145,0
20240412,171600,2229845,2145,2145,2145,2145,0
20240412,171500,2229845,2145,2145,2145,2145,0
20240412,171400,2229845,2145,2145,2145,2145,0
20240412,171300,2229845,2145,2145,2145,2145,0
20240412,171200,2229845,2145,2145,2145,2145,0
20240412,171100,2229845,2145,2145,2145,2145,0
20240412,171000,2229845,2145,2145,2145,2145,0
20240412,170900,2229845,2145,2145,2145,2145,0
20240412,170800,2229845,2145,2145,2145,2145,0
20240412,170700,2229845,2145,2145,2145,2145,0
20240412,170600,2229845,2145,2145,2145,2145,0
20240412,170500,2229845,2145,2145,2145,2145,0
20240412,170400,2229845,2145,2145,2145,2145,0
20240412,170300,2229845,2145,2145,2145,2145,165
20240412,170200,2229845,2145,2145,2145,2145,0
20240412,170100,2229845,2145,2145,2145,2145,0
20240412,170000,2229845,2145,2145,2145,2145,0
20240412,165900,2229845,2145,2145,2145,2145,0
20240412,165800,2229845,2145,2145,2145,2145,0
20240412,165700,2229845,2145,2145,2145,2145,0
20240412,165600,2229845,2145,2145,2145,2145,0
20240412,165500,2229845,2145,2145,2145,2145,0
20240412,165400,2229845,2145,2145,2145,2145,0
20240412,165300,2229845,2145,2145,2145,2145,0
20240412,165200,2229845,2145,2145,2145,2145,0
20240412,165100,2229845,2145,2145,2145,2145,0
20240412,165000,2229845,2145,2145,2145,2145,0
20240412,164900,2229845,2145,2145,2145,2145,0
20240412,164800,2229845,2145,2145,2145,2145,0
20240412,164700,2229845,2145,2145,2145,2145,0
20240412,164600,2229845,2145,2145,2145,2145,0
20240412,164500,2229845,2145,2145,2145,2145,0
20240412,164400,2229845,2145,2145,2145,2145,0
20240412,164300,2229845,2145,2145,2145,2145,0
20240412,164200,2229845,2145,2145,2145,2145,0
20240412,164100,2229845,2145,2145,2145,2145,0
20240412,164000,2229845,2145,2145,2145,2145,0
20240412,163900,2229845,2145,2145,2145,2145,0
20240412,163800,2229845,2145,2145,2145,2145,0
20240412,163700,2229845,2145,2145,2145,2145,0
20240412,163600,2229845,2145,2145,2145,2145,0
20240412,163500,2229845,2145,2145,2145,2145,0
20240412,163400,2229845,2145,2145,2145,2145,0
20240412,163300,2229845,2145,2145,2145,2145,165
20240412,163200,2229845,2145,2145,2145,2145,0
20240412,163100,2229845,2145,2145,2145,2145,0
20240412,163000,2229845,2145,2145,2145,2145,0
20240412,162900,2229845,2145,2145,2145,2145,0
20240412,162800,2229845,2145,2145,2145,2145,0
20240412,162700,2229845,2145,2145,2145,2145,0
20240412,162600,2229845,2145,2145,2145,2145,0
20240412,162500,2229845,2145,2145,2145,2145,0
20240412,162400,2229845,2145,2145,2145,2145,0
20240412,162300,2229845,2145,2145,2145,2145,0
20240412,162200,2229845,2145,2145,2145,2145,0
20240412,162100,2229845,2145,2145,2145,2145,0
20240412,162000,2229845,2145,2145,2145,2145,0
20240412,161900,2229845,2145,2145,2145,2145,0
20240412,161800,2229845,2145,2145,2145,2145,0
20240412,161700,2229845,2145,2145,2145,2145,0
20240412,161600,2229845,2145,2145,2145,2145,0
20240412,161500,2229845,2145,2145,2145,2145,0
20240412,161400,2229845,2145,2145,2145,2145,0
20240412,161300,2229845,2145,2145,2145,2145,0
20240412,161200,2229845,2145,2145,2145,2145,0
20240412,161100,2229845,2145,2145,2145,2145,0
20240412,161000,2229845,2145,2145,2145,2145,0
20240412,160900,2229845,2145,2145,2145,2145,0
20240412,160800,2229845,2145,2145,2145,2145,0
20240412,160700,2229845,2145,2145,2145,2145,0
20240412,160600,2229845,2145,2145,2145,2145,0
20240412,160500,2229845,2145,2145,2145,2145,0
20240412,160400,2229845,2145,2145,2145,2145,0
20240412,160300,2229845,2145,2145,2145,2145,165
20240412,160200,2229845,2145,2145,2145,2145,0
20240412,160100,2229845,2145,2145,2145,2145,0
20240412,160000,2229845,2145,2145,2145,2145,0
20240412,155900,2229845,2145,2145,2145,2145,0
20240412,155800,2229845,2145,2145,2145,2145,0
20240412,155700,2229845,2145,2145,2145,2145,0
20240412,155600,2229845,2145,2145,2145,2145,0
20240412,155500,2229845,2145,2145,2145,2145,0
20240412,155400,2229845,2145,2145,2145,2145,0
20240412,155300,2229845,2145,2145,2145,2145,0
20240412,155200,2229845,2145,2145,2145,2145,0
20240412,155100,2229845,2145,2145,2145,2145,0
20240412,155000,2229845,2145,2145,2145,2145,0
20240412,154900,2229845,2145,2145,2145,2145,0
20240412,154800,2229845,2145,2145,2145,2145,0
20240412,154700,2229845,2145,2145,2145,2145,0
20240412,154600,2229845,2145,2145,2145,2145,0
20240412,154500,2229845,2145,2145,2145,2145,0
20240412,154400,2229845,2145,2145,2145,2145,0
20240412,154300,2229845,2145,2145,2145,2145,0
20240412,154200,2229845,2145,2145,2145,2145,0
20240412,154100,2229845,2145,2145,2145,2145,0
20240412,154000,2229845,2145,2145,2145,2145,0
20240412,153900,2229845,2145,2145,2145,2145,0
20240412,153800,2229845,2145,2145,2145,2145,0
20240412,153700,2229845,2145,2145,2145,2145,0
20240412,153600,2229845,2145,2145,2145,2145,0
20240412,153500,2229845,2145,2145,2145,2145,0
20240412,153400,2229845,2145,2145,2145,2145,0
20240412,153300,2229845,2145,2145,2145,2145,165
20240412,153200,2229845,2145,2145,2145,2145,0
20240412,153100,2229845,2145,2145,2145,2145,0
20240412,153000,2229845,2145,2145,2145,2145,165
20240412,152900,1875920,2145,2145,2145,2145,0
20240412,152800,1875920,2145,2145,2145,2145,0
20240412,152700,1875920,2145,2145,2145,2145,0
20240412,152600,1875920,2145,2145,2145,2145,0
20240412,152500,1875920,2145,2145,2145,2145,0
20240412,152400,1875920,2145,2145,2145,2145,0
20240412,152300,1875920,2145,2145,2145,2145,0
20240412,152200,1875920,2145,2145,2145,2145,0
20240412,152100,1875920,2145,2145,2145,2145,0
20240412,152000,1875920,2145,2145,2145,2145,0
20240412,151900,1875920,2145,2145,2145,2145,0
20240412,151800,1875920,2145,2145,2145,2145,0
20240412,151700,1875920,2145,2145,2145,2145,0
20240412,151600,1875920,2145,2145,2145,2145,0
20240412,151500,1875920,2145,2145,2145,2145,0
20240412,151400,1875920,2145,2145,2145,2145,0
20240412,151300,1875920,2145,2145,2145,2145,0
20240412,151200,1875920,2145,2145,2145,2145,0
20240412,151100,1875920,2145,2145,2145,2145,0
20240412,151000,1875920,2145,2145,2145,2145,283
20240412,150900,1268885,2150,2150,2150,2150,0
20240412,150800,1268885,2150,2150,2150,2150,0
20240412,150700,1268885,2150,2150,2150,2150,0
20240412,150600,1268885,2150,2150,2150,2150,0
20240412,150500,1268885,2150,2150,2150,2150,0
20240412,150400,1268885,2150,2150,2150,2150,0
20240412,150300,1268885,2150,2150,2150,2150,0
20240412,150200,1268885,2150,2150,2150,2150,0
20240412,150100,1268885,2150,2150,2150,2150,0
20240412,150000,1268885,2150,2150,2150,2150,0
20240412,145900,1268885,2150,2150,2150,2150,0
20240412,145800,1268885,2150,2150,2150,2150,0
20240412,145700,1268885,2150,2150,2150,2150,0
20240412,145600,1268885,2150,2150,2150,2150,0
20240412,145500,1268885,2150,2150,2150,2150,0
20240412,145400,1268885,2150,2150,2150,2150,0
20240412,145300,1268885,2150,2150,2150,2150,0
20240412,145200,1268885,2150,2150,2150,2150,0
20240412,145100,1268885,2150,2150,2150,2150,0
20240412,145000,1268885,2150,2150,2150,2150,0
20240412,144900,1268885,2150,2150,2150,2150,0
20240412,144800,1268885,2150,2150,2150,2150,0
20240412,144700,1268885,2150,2150,2150,2150,0
20240412,144600,1268885,2150,2150,2150,2150,0
20240412,144500,1268885,2150,2150,2150,2150,0
20240412,144400,1268885,2150,2150,2150,2150,0
20240412,144300,1268885,2150,2150,2150,2150,0
20240412,144200,1268885,2150,2150,2150,2150,0
20240412,144100,1268885,2150,2150,2150,2150,0
20240412,144000,1268885,2150,2150,2150,2150,0
20240412,143900,1268885,2150,2150,2150,2150,0
20240412,143800,1268885,2150,2150,2150,2150,0
20240412,143700,1268885,2150,2150,2150,2150,0
20240412,143600,1268885,2150,2150,2150,2150,0
20240412,143500,1268885,2150,2150,2150,2150,0
20240412,143400,1268885,2150,2150,2150,2150,0
20240412,143300,1268885,2150,2150,2150,2150,0
20240412,143200,1268885,2150,2150,2150,2150,500
20240412,143100,193885,2145,2145,2145,2145,0
20240412,143000,193885,2145,2145,2145,2145,0
20240412,142900,193885,2145,2145,2145,2145,0
20240412,142800,193885,2145,2145,2145,2145,0
20240412,142700,193885,2145,2145,2145,2145,0
20240412,142600,193885,2145,2145,2145,2145,0
20240412,142500,193885,2145,2145,2145,2145,0
20240412,142400,193885,2145,2145,2145,2145,0
20240412,142300,193885,2145,2145,2145,2145,0
20240412,142200,193885,2145,2145,2145,2145,0
20240412,142100,193885,2145,2145,2145,2145,0
20240412,142000,193885,2145,2145,2145,2145,0
20240412,141900,193885,2145,2145,2145,2145,0
20240412,141800,193885,2145,2145,2145,2145,0
20240412,141700,193885,2145,2145,2145,2145,0
20240412,141600,193885,2145,2145,2145,2145,0
20240412,141500,193885,2145,2145,2145,2145,0
20240412,141400,193885,2145,2145,2145,2145,0
20240412,141300,193885,2145,2145,2145,2145,0
20240412,141200,193885,2145,2145,2145,2145,0
20240412,141100,193885,2145,2145,2145,2145,0
20240412,141000,193885,2145,2145,2145,2145,0
20240412,140900,193885,2145,2145,2145,2145,0
20240412,140800,193885,2145,2145,2145,2145,0
20240412,140700,193885,2145,2145,2145,2145,0
20240412,140600,193885,2145,2145,2145,2145,0
20240412,140500,193885,2145,2145,2145,2145,0
20240412,140400,193885,2145,2145,2145,2145,0
20240412,140300,193885,2145,2145,2145,2145,0
20240412,140200,193885,2145,2145,2145,2145,0
20240412,140100,193885,2145,2145,2145,2145,0
20240412,140000,193885,2145,2145,2145,2145,0
20240412,135900,193885,2145,2145,2145,2145,0
20240412,135800,193885,2145,2145,2145,2145,0
20240412,135700,193885,2145,2145,2145,2145,0
20240412,135600,193885,2145,2145,2145,2145,0
20240412,135500,193885,2145,2145,2145,2145,0
20240412,135400,193885,2145,2145,2145,2145,0
20240412,135300,193885,2145,2145,2145,2145,0
20240412,135200,193885,2145,2145,2145,2145,0
20240412,135100,193885,2145,2145,2145,2145,0
20240412,135000,193885,2145,2145,2145,2145,0
20240412,134900,193885,2145,2145,2145,2145,0
20240412,134800,193885,2145,2145,2145,2145,0
20240412,134700,193885,2145,2145,2145,2145,2
20240412,134600,189595,2150,2150,2150,2150,0
20240412,134500,189595,2150,2150,2150,2150,0
20240412,134400,189595,2150,2150,2150,2150,0
20240412,134300,189595,2150,2150,2150,2150,0
20240412,134200,189595,2150,2150,2150,2150,0
20240412,134100,189595,2150,2150,2150,2150,0
20240412,134000,189595,2150,2150,2150,2150,0
20240412,133900,189595,2150,2150,2150,2150,0
20240412,133800,189595,2150,2150,2150,2150,0
20240412,133700,189595,2150,2150,2150,2150,0
20240412,133600,189595,2150,2150,2150,2150,0
20240412,133500,189595,2150,2150,2150,2150,0
20240412,133400,189595,2150,2150,2150,2150,0
20240412,133300,189595,2150,2150,2150,2150,0
20240412,133200,189595,2150,2150,2150,2150,0
20240412,133100,189595,2150,2150,2150,2150,0
20240412,133000,189595,2150,2150,2150,2150,0
20240412,132900,189595,2150,2150,2150,2150,0
20240412,132800,189595,2150,2150,2150,2150,0
20240412,132700,189595,2150,2150,2150,2150,0
20240412,132600,189595,2150,2150,2150,2150,0
20240412,132500,189595,2150,2150,2150,2150,0
20240412,132400,189595,2150,2150,2150,2150,0
20240412,132300,189595,2150,2150,2150,2150,0
20240412,132200,189595,2150,2150,2150,2150,0
20240412,132100,189595,2150,2150,2150,2150,0
20240412,132000,189595,2150,2150,2150,2150,0
20240412,131900,189595,2150,2150,2150,2150,0
20240412,131800,189595,2150,2150,2150,2150,0
20240412,131700,189595,2150,2150,2150,2150,0
20240412,131600,189595,2150,2150,2150,2150,0
20240412,131500,189595,2150,2150,2150,2150,0
20240412,131400,189595,2150,2150,2150,2150,0
20240412,131300,189595,2150,2150,2150,2150,0
20240412,131200,189595,2150,2150,2150,2150,0
20240412,131100,189595,2150,2150,2150,2150,0
20240412,131000,189595,2150,2150,2150,2150,0
20240412,130900,189595,2150,2150,2150,2150,0
20240412,130800,189595,2150,2150,2150,2150,0
20240412,130700,189595,2150,2150,2150,2150,0
20240412,130600,189595,2150,2150,2150,2150,0
20240412,130500,189595,2150,2150,2150,2150,0
20240412,130400,189595,2150,2150,2150,2150,0
20240412,130300,189595,2150,2150,2150,2150,0
20240412,130200,189595,2150,2150,2150,2150,0
20240412,130100,189595,2150,2150,2150,2150,0
20240412,130000,189595,2150,2150,2150,2150,0
20240412,125900,189595,2150,2150,2150,2150,0
20240412,125800,189595,2150,2150,2150,2150,0
20240412,125700,189595,2150,2150,2150,2150,0
20240412,125600,189595,2150,2150,2150,2150,0
20240412,125500,189595,2150,2150,2150,2150,0
20240412,125400,189595,2150,2150,2150,2150,0
20240412,125300,189595,2150,2150,2150,2150,0
20240412,125200,189595,2150,2150,2150,2150,0
20240412,125100,189595,2150,2150,2150,2150,9
20240412,125000,170245,2155,2155,2155,2155,0
20240412,124900,170245,2155,2155,2155,2155,0
20240412,124800,170245,2155,2155,2155,2155,0
20240412,124700,170245,2155,2155,2155,2155,0
20240412,124600,170245,2155,2155,2155,2155,0
20240412,124500,170245,2155,2155,2155,2155,0
20240412,124400,170245,2155,2155,2155,2155,0
20240412,124300,170245,2155,2155,2155,2155,0
20240412,124200,170245,2155,2155,2155,2155,0
20240412,124100,170245,2155,2155,2155,2155,0
20240412,124000,170245,2155,2155,2155,2155,0
20240412,123900,170245,2155,2155,2155,2155,0
20240412,123800,170245,2155,2155,2155,2155,0
20240412,123700,170245,2155,2155,2155,2155,0
20240412,123600,170245,2155,2155,2155,2155,0
20240412,123500,170245,2155,2155,2155,2155,0
20240412,123400,170245,2155,2155,2155,2155,0
20240412,123300,170245,2155,2155,2155,2155,0
20240412,123200,170245,2155,2155,2155,2155,0
20240412,123100,170245,2155,2155,2155,2155,0
20240412,123000,170245,2155,2155,2155,2155,0
20240412,122900,170245,2155,2155,2155,2155,0
20240412,122800,170245,2155,2155,2155,2155,0
20240412,122700,170245,2155,2155,2155,2155,0
20240412,122600,170245,2155,2155,2155,2155,0
20240412,122500,170245,2155,2155,2155,2155,0
20240412,122400,170245,2155,2155,2155,2155,0
20240412,122300,170245,2155,2155,2155,2155,0
20240412,122200,170245,2155,2155,2155,2155,0
20240412,122100,170245,2155,2155,2155,2155,0
20240412,122000,170245,2155,2155,2155,2155,0
20240412,121900,170245,2155,2155,2155,2155,0
20240412,121800,170245,2155,2155,2155,2155,0
20240412,121700,170245,2155,2155,2155,2155,0
20240412,121600,170245,2155,2155,2155,2155,0
20240412,121500,170245,2155,2155,2155,2155,0
20240412,121400,170245,2155,2155,2155,2155,0
20240412,121300,170245,2155,2155,2155,2155,0
20240412,121200,170245,2155,2155,2155,2155,0
20240412,121100,170245,2155,2155,2155,2155,0
20240412,121000,170245,2155,2155,2155,2155,0
20240412,120900,170245,2155,2155,2155,2155,0
20240412,120800,170245,2155,2155,2155,2155,0
20240412,120700,170245,2155,2155,2155,2155,0
20240412,120600,170245,2155,2155,2155,2155,0
20240412,120500,170245,2155,2155,2155,2155,0
20240412,120400,170245,2155,2155,2155,2155,0
20240412,120300,170245,2155,2155,2155,2155,0
20240412,120200,170245,2155,2155,2155,2155,0
20240412,120100,170245,2155,2155,2155,2155,0
20240412,120000,170245,2155,2155,2155,2155,0
20240412,115900,170245,2155,2155,2155,2155,0
20240412,115800,170245,2155,2155,2155,2155,0
20240412,115700,170245,2155,2155,2155,2155,0
20240412,115600,170245,2155,2155,2155,2155,0
20240412,115500,170245,2155,2155,2155,2155,0
20240412,115400,170245,2155,2155,2155,2155,0
20240412,115300,170245,2155,2155,2155,2155,0
20240412,115200,170245,2155,2155,2155,2155,0
20240412,115100,170245,2155,2155,2155,2155,0
20240412,115000,170245,2155,2155,2155,2155,0
20240412,114900,170245,2155,2155,2155,2155,0
20240412,114800,170245,2155,2155,2155,2155,0
20240412,114700,170245,2155,2155,2155,2155,0
20240412,114600,170245,2155,2155,2155,2155,0
20240412,114500,170245,2155,2155,2155,2155,0
20240412,114400,170245,2155,2155,2155,2155,0
20240412,114300,170245,2155,2155,2155,2155,0
20240412,114200,170245,2155,2155,2155,2155,0
20240412,114100,170245,2155,2155,2155,2155,0
20240412,114000,170245,2155,2155,2155,2155,0
20240412,113900,170245,2155,2155,2155,2155,0
20240412,113800,170245,2155,2155,2155,2155,0
20240412,113700,170245,2155,2155,2155,2155,0
20240412,113600,170245,2155,2155,2155,2155,0
20240412,113500,170245,2155,2155,2155,2155,0
20240412,113400,170245,2155,2155,2155,2155,0
20240412,113300,170245,2155,2155,2155,2155,0
20240412,113200,170245,2155,2155,2155,2155,0
20240412,113100,170245,2155,2155,2155,2155,0
20240412,113000,170245,2155,2155,2155,2155,0
20240412,112900,170245,2155,2155,2155,2155,0
20240412,112800,170245,2155,2155,2155,2155,0
20240412,112700,170245,2155,2155,2155,2155,0
20240412,112600,170245,2155,2155,2155,2155,0
20240412,112500,170245,2155,2155,2155,2155,0
20240412,112400,170245,2155,2155,2155,2155,0
20240412,112300,170245,2155,2155,2155,2155,0
20240412,112200,170245,2155,2155,2155,2155,0
20240412,112100,170245,2155,2155,2155,2155,0
20240412,112000,170245,2155,2155,2155,2155,0
20240412,111900,170245,2155,2155,2155,2155,0
20240412,111800,170245,2155,2155,2155,2155,0
20240412,111700,170245,2155,2155,2155,2155,0
20240412,111600,170245,2155,2155,2155,2155,0
20240412,111500,170245,2155,2155,2155,2155,0
20240412,111400,170245,2155,2155,2155,2155,0
20240412,111300,170245,2155,2155,2155,2155,0
20240412,111200,170245,2155,2155,2155,2155,0
20240412,111100,170245,2155,2155,2155,2155,0
20240412,111000,170245,2155,2155,2155,2155,0
20240412,110900,170245,2155,2155,2155,2155,0
20240412,110800,170245,2155,2155,2155,2155,0
20240412,110700,170245,2155,2155,2155,2155,0
20240412,110600,170245,2155,2155,2155,2155,0
20240412,110500,170245,2155,2155,2155,2155,0
20240412,110400,170245,2155,2155,2155,2155,0
20240412,110300,170245,2155,2155,2155,2155,0
20240412,110200,170245,2155,2155,2155,2155,0
20240412,110100,170245,2155,2155,2155,2155,0
20240412,110000,170245,2155,2155,2155,2155,0
20240412,105900,170245,2155,2155,2155,2155,0
20240412,105800,170245,2155,2155,2155,2155,0
20240412,105700,170245,2155,2155,2155,2155,0
20240412,105600,170245,2155,2155,2155,2155,0
20240412,105500,170245,2155,2155,2155,2155,0
20240412,105400,170245,2155,2155,2155,2155,0
20240412,105300,170245,2155,2155,2155,2155,0
20240412,105200,170245,2155,2155,2155,2155,0
20240412,105100,170245,2155,2155,2155,2155,0
20240412,105000,170245,2155,2155,2155,2155,0
20240412,104900,170245,2155,2155,2155,2155,0
20240412,104800,170245,2155,2155,2155,2155,0
20240412,104700,170245,2155,2155,2155,2155,0
20240412,104600,170245,2155,2155,2155,2155,0
20240412,104500,170245,2155,2155,2155,2155,0
20240412,104400,170245,2155,2155,2155,2155,0
20240412,104300,170245,2155,2155,2155,2155,0
20240412,104200,170245,2155,2155,2155,2155,0
20240412,104100,170245,2155,2155,2155,2155,0
20240412,104000,170245,2155,2155,2155,2155,0
20240412,103900,170245,2155,2155,2155,2155,0
20240412,103800,170245,2155,2155,2155,2155,0
20240412,103700,170245,2155,2155,2155,2155,0
20240412,103600,170245,2155,2155,2155,2155,0
20240412,103500,170245,2155,2155,2155,2155,0
20240412,103400,170245,2155,2155,2155,2155,0
20240412,103300,170245,2155,2155,2155,2155,0
20240412,103200,170245,2155,2155,2155,2155,0
20240412,103100,170245,2155,2155,2155,2155,0
20240412,103000,170245,2155,2155,2155,2155,0
20240412,102900,170245,2155,2155,2155,2155,0
20240412,102800,170245,2155,2155,2155,2155,0
20240412,102700,170245,2155,2155,2155,2155,0
20240412,102600,170245,2155,2155,2155,2155,0
20240412,102500,170245,2155,2155,2155,2155,0
20240412,102400,170245,2155,2155,2155,2155,0
20240412,102300,170245,2155,2155,2155,2155,0
20240412,102200,170245,2155,2155,2155,2155,0
20240412,102100,170245,2155,2155,2155,2155,0
20240412,102000,170245,2155,2155,2155,2155,0
20240412,101900,170245,2155,2155,2155,2155,0
20240412,101800,170245,2155,2155,2155,2155,0
20240412,101700,170245,2155,2155,2155,2155,0
20240412,101600,170245,2155,2155,2155,2155,0
20240412,101500,170245,2155,2155,2155,2155,0
20240412,101400,170245,2155,2155,2155,2155,0
20240412,101300,170245,2155,2155,2155,2155,0
20240412,101200,170245,2155,2155,2155,2155,0
20240412,101100,170245,2155,2155,2155,2155,0
20240412,101000,170245,2155,2155,2155,2155,0
20240412,100900,170245,2155,2155,2155,2155,0
20240412,100800,170245,2155,2155,2155,2155,0
20240412,100700,170245,2155,2155,2155,2155,0
20240412,100600,170245,2155,2155,2155,2155,0
20240412,100500,170245,2155,2155,2155,2155,0
20240412,100400,170245,2155,2155,2155,2155,0
20240412,100300,170245,2155,2155,2155,2155,0
20240412,100200,170245,2155,2155,2155,2155,0
20240412,100100,170245,2155,2155,2155,2155,0
20240412,100000,170245,2155,2155,2155,2155,0
20240412,095900,170245,2155,2155,2155,2155,0
20240412,095800,170245,2155,2155,2155,2155,0
20240412,095700,170245,2155,2155,2155,2155,0
20240412,095600,170245,2155,2155,2155,2155,0
20240412,095500,170245,2155,2155,2155,2155,0
20240412,095400,170245,2155,2155,2155,2155,0
20240412,095300,170245,2155,2155,2155,2155,0
20240412,095200,170245,2155,2155,2155,2155,0
20240412,095100,170245,2155,2155,2155,2155,0
20240412,095000,170245,2155,2155,2155,2155,0
20240412,094900,170245,2155,2155,2155,2155,0
20240412,094800,170245,2155,2155,2155,2155,0
20240412,094700,170245,2155,2155,2155,2155,0
20240412,094600,170245,2155,2155,2155,2155,0
20240412,094500,170245,2155,2155,2155,2155,0
20240412,094400,170245,2155,2155,2155,2155,0
20240412,094300,170245,2155,2155,2155,2155,0
20240412,094200,170245,2155,2155,2155,2155,0
20240412,094100,170245,2155,2155,2155,2155,0
20240412,094000,170245,2155,2155,2155,2155,0
20240412,093900,170245,2155,2155,2155,2155,0
20240412,093800,170245,2155,2155,2155,2155,0
20240412,093700,170245,2155,2155,2155,2155,0
20240412,093600,170245,2155,2155,2155,2155,0
20240412,093500,170245,2155,2155,2155,2155,0
20240412,093400,170245,2155,2155,2155,2155,0
20240412,093300,170245,2155,2155,2155,2155,0
20240412,093200,170245,2155,2155,2155,2155,0
20240412,093100,170245,2155,2155,2155,2155,0
20240412,093000,170245,2155,2155,2155,2155,0
20240412,092900,170245,2155,2155,2155,2155,0
20240412,092800,170245,2155,2155,2155,2155,0
20240412,092700,170245,2155,2155,2155,2155,0
20240412,092600,170245,2155,2155,2155,2155,0
20240412,092500,170245,2155,2155,2155,2155,0
20240412,092400,170245,2155,2155,2155,2155,0
20240412,092300,170245,2155,2155,2155,2155,0
20240412,092200,170245,2155,2155,2155,2155,0
20240412,092100,170245,2155,2155,2155,2155,0
20240412,092000,170245,2155,2155,2155,2155,0
20240412,091900,170245,2155,2155,2155,2155,0
20240412,091800,170245,2155,2155,2155,2155,0
20240412,091700,170245,2155,2155,2155,2155,0
20240412,091600,170245,2155,2155,2155,2155,0
20240412,091500,170245,2155,2155,2155,2155,0
20240412,091400,170245,2155,2155,2155,2155,0
20240412,091300,170245,2155,2155,2155,2155,0
20240412,091200,170245,2155,2155,2155,2155,0
20240412,091100,170245,2155,2155,2155,2155,0
20240412,091000,170245,2155,2155,2155,2155,0
20240412,090900,170245,2155,2155,2155,2155,0
20240412,090800,170245,2155,2155,2155,2155,0
20240412,090700,170245,2155,2155,2155,2155,0
20240412,090600,170245,2155,2155,2155,2155,79
20240412,090500,0,2145,2145,2145,2145,0
20240412,090400,0,2145,2145,2145,2145,0
20240412,090300,0,2145,2145,2145,2145,0
20240412,090200,0,2145,2145,2145,2145,0
20240412,090100,0,2145,2145,2145,2145,0
20240412,090000,0,2145,2145,2145,2145,0