KissMeData/435380/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,210200,4136380,2165,2165,2165,2165,499
20240417,210100,4136380,2165,2165,2165,2165,0
20240417,210000,4136380,2165,2165,2165,2165,0
20240417,205900,4136380,2165,2165,2165,2165,0
20240417,205800,4136380,2165,2165,2165,2165,0
20240417,205700,4136380,2165,2165,2165,2165,0
20240417,205600,4136380,2165,2165,2165,2165,0
20240417,205500,4136380,2165,2165,2165,2165,0
20240417,205400,4136380,2165,2165,2165,2165,0
20240417,205300,4136380,2165,2165,2165,2165,0
20240417,205200,4136380,2165,2165,2165,2165,0
20240417,205100,4136380,2165,2165,2165,2165,0
20240417,205000,4136380,2165,2165,2165,2165,0
20240417,204900,4136380,2165,2165,2165,2165,0
20240417,204800,4136380,2165,2165,2165,2165,0
20240417,204700,4136380,2165,2165,2165,2165,0
20240417,204600,4136380,2165,2165,2165,2165,0
20240417,204500,4136380,2165,2165,2165,2165,0
20240417,204400,4136380,2165,2165,2165,2165,0
20240417,204300,4136380,2165,2165,2165,2165,0
20240417,204200,4136380,2165,2165,2165,2165,0
20240417,204100,4136380,2165,2165,2165,2165,0
20240417,204000,4136380,2165,2165,2165,2165,0
20240417,203900,4136380,2165,2165,2165,2165,0
20240417,203800,4136380,2165,2165,2165,2165,0
20240417,203700,4136380,2165,2165,2165,2165,0
20240417,203600,4136380,2165,2165,2165,2165,0
20240417,203500,4136380,2165,2165,2165,2165,0
20240417,203400,4136380,2165,2165,2165,2165,0
20240417,203300,4136380,2165,2165,2165,2165,0
20240417,203200,4136380,2165,2165,2165,2165,499
20240417,203100,4136380,2165,2165,2165,2165,0
20240417,203000,4136380,2165,2165,2165,2165,0
20240417,202900,4136380,2165,2165,2165,2165,0
20240417,202800,4136380,2165,2165,2165,2165,0
20240417,202700,4136380,2165,2165,2165,2165,0
20240417,202600,4136380,2165,2165,2165,2165,0
20240417,202500,4136380,2165,2165,2165,2165,0
20240417,202400,4136380,2165,2165,2165,2165,0
20240417,202300,4136380,2165,2165,2165,2165,0
20240417,202200,4136380,2165,2165,2165,2165,0
20240417,202100,4136380,2165,2165,2165,2165,0
20240417,202000,4136380,2165,2165,2165,2165,0
20240417,201900,4136380,2165,2165,2165,2165,0
20240417,201800,4136380,2165,2165,2165,2165,0
20240417,201700,4136380,2165,2165,2165,2165,0
20240417,201600,4136380,2165,2165,2165,2165,0
20240417,201500,4136380,2165,2165,2165,2165,0
20240417,201400,4136380,2165,2165,2165,2165,0
20240417,201300,4136380,2165,2165,2165,2165,0
20240417,201200,4136380,2165,2165,2165,2165,0
20240417,201100,4136380,2165,2165,2165,2165,0
20240417,201000,4136380,2165,2165,2165,2165,0
20240417,200900,4136380,2165,2165,2165,2165,0
20240417,200800,4136380,2165,2165,2165,2165,0
20240417,200700,4136380,2165,2165,2165,2165,0
20240417,200600,4136380,2165,2165,2165,2165,0
20240417,200500,4136380,2165,2165,2165,2165,0
20240417,200400,4136380,2165,2165,2165,2165,0
20240417,200300,4136380,2165,2165,2165,2165,0
20240417,200200,4136380,2165,2165,2165,2165,499
20240417,200100,4136380,2165,2165,2165,2165,0
20240417,200000,4136380,2165,2165,2165,2165,0
20240417,195900,4136380,2165,2165,2165,2165,0
20240417,195800,4136380,2165,2165,2165,2165,0
20240417,195700,4136380,2165,2165,2165,2165,0
20240417,195600,4136380,2165,2165,2165,2165,0
20240417,195500,4136380,2165,2165,2165,2165,0
20240417,195400,4136380,2165,2165,2165,2165,0
20240417,195300,4136380,2165,2165,2165,2165,0
20240417,195200,4136380,2165,2165,2165,2165,0
20240417,195100,4136380,2165,2165,2165,2165,0
20240417,195000,4136380,2165,2165,2165,2165,0
20240417,194900,4136380,2165,2165,2165,2165,0
20240417,194800,4136380,2165,2165,2165,2165,0
20240417,194700,4136380,2165,2165,2165,2165,0
20240417,194600,4136380,2165,2165,2165,2165,0
20240417,194500,4136380,2165,2165,2165,2165,0
20240417,194400,4136380,2165,2165,2165,2165,0
20240417,194300,4136380,2165,2165,2165,2165,0
20240417,194200,4136380,2165,2165,2165,2165,0
20240417,194100,4136380,2165,2165,2165,2165,0
20240417,194000,4136380,2165,2165,2165,2165,0
20240417,193900,4136380,2165,2165,2165,2165,0
20240417,193800,4136380,2165,2165,2165,2165,0
20240417,193700,4136380,2165,2165,2165,2165,0
20240417,193600,4136380,2165,2165,2165,2165,0
20240417,193500,4136380,2165,2165,2165,2165,0
20240417,193400,4136380,2165,2165,2165,2165,0
20240417,193300,4136380,2165,2165,2165,2165,0
20240417,193200,4136380,2165,2165,2165,2165,499
20240417,193100,4136380,2165,2165,2165,2165,0
20240417,193000,4136380,2165,2165,2165,2165,0
20240417,192900,4136380,2165,2165,2165,2165,0
20240417,192800,4136380,2165,2165,2165,2165,0
20240417,192700,4136380,2165,2165,2165,2165,0
20240417,192600,4136380,2165,2165,2165,2165,0
20240417,192500,4136380,2165,2165,2165,2165,0
20240417,192400,4136380,2165,2165,2165,2165,0
20240417,192300,4136380,2165,2165,2165,2165,0
20240417,192200,4136380,2165,2165,2165,2165,0
20240417,192100,4136380,2165,2165,2165,2165,0
20240417,192000,4136380,2165,2165,2165,2165,0
20240417,191900,4136380,2165,2165,2165,2165,0
20240417,191800,4136380,2165,2165,2165,2165,0
20240417,191700,4136380,2165,2165,2165,2165,0
20240417,191600,4136380,2165,2165,2165,2165,0
20240417,191500,4136380,2165,2165,2165,2165,0
20240417,191400,4136380,2165,2165,2165,2165,0
20240417,191300,4136380,2165,2165,2165,2165,0
20240417,191200,4136380,2165,2165,2165,2165,0
20240417,191100,4136380,2165,2165,2165,2165,0
20240417,191000,4136380,2165,2165,2165,2165,0
20240417,190900,4136380,2165,2165,2165,2165,0
20240417,190800,4136380,2165,2165,2165,2165,0
20240417,190700,4136380,2165,2165,2165,2165,0
20240417,190600,4136380,2165,2165,2165,2165,0
20240417,190500,4136380,2165,2165,2165,2165,0
20240417,190400,4136380,2165,2165,2165,2165,0
20240417,190300,4136380,2165,2165,2165,2165,0
20240417,190200,4136380,2165,2165,2165,2165,499
20240417,190100,4136380,2165,2165,2165,2165,0
20240417,190000,4136380,2165,2165,2165,2165,0
20240417,185900,4136380,2165,2165,2165,2165,0
20240417,185800,4136380,2165,2165,2165,2165,0
20240417,185700,4136380,2165,2165,2165,2165,0
20240417,185600,4136380,2165,2165,2165,2165,0
20240417,185500,4136380,2165,2165,2165,2165,0
20240417,185400,4136380,2165,2165,2165,2165,0
20240417,185300,4136380,2165,2165,2165,2165,0
20240417,185200,4136380,2165,2165,2165,2165,0
20240417,185100,4136380,2165,2165,2165,2165,0
20240417,185000,4136380,2165,2165,2165,2165,0
20240417,184900,4136380,2165,2165,2165,2165,0
20240417,184800,4136380,2165,2165,2165,2165,0
20240417,184700,4136380,2165,2165,2165,2165,0
20240417,184600,4136380,2165,2165,2165,2165,0
20240417,184500,4136380,2165,2165,2165,2165,0
20240417,184400,4136380,2165,2165,2165,2165,0
20240417,184300,4136380,2165,2165,2165,2165,0
20240417,184200,4136380,2165,2165,2165,2165,0
20240417,184100,4136380,2165,2165,2165,2165,0
20240417,184000,4136380,2165,2165,2165,2165,0
20240417,183900,4136380,2165,2165,2165,2165,0
20240417,183800,4136380,2165,2165,2165,2165,0
20240417,183700,4136380,2165,2165,2165,2165,0
20240417,183600,4136380,2165,2165,2165,2165,0
20240417,183500,4136380,2165,2165,2165,2165,0
20240417,183400,4136380,2165,2165,2165,2165,0
20240417,183300,4136380,2165,2165,2165,2165,0
20240417,183200,4136380,2165,2165,2165,2165,499
20240417,183100,4136380,2165,2165,2165,2165,0
20240417,183000,4136380,2165,2165,2165,2165,0
20240417,182900,4136380,2165,2165,2165,2165,0
20240417,182800,4136380,2165,2165,2165,2165,0
20240417,182700,4136380,2165,2165,2165,2165,0
20240417,182600,4136380,2165,2165,2165,2165,0
20240417,182500,4136380,2165,2165,2165,2165,0
20240417,182400,4136380,2165,2165,2165,2165,0
20240417,182300,4136380,2165,2165,2165,2165,0
20240417,182200,4136380,2165,2165,2165,2165,0
20240417,182100,4136380,2165,2165,2165,2165,0
20240417,182000,4136380,2165,2165,2165,2165,0
20240417,181900,4136380,2165,2165,2165,2165,0
20240417,181800,4136380,2165,2165,2165,2165,0
20240417,181700,4136380,2165,2165,2165,2165,0
20240417,181600,4136380,2165,2165,2165,2165,0
20240417,181500,4136380,2165,2165,2165,2165,0
20240417,181400,4136380,2165,2165,2165,2165,0
20240417,181300,4136380,2165,2165,2165,2165,0
20240417,181200,4136380,2165,2165,2165,2165,0
20240417,181100,4136380,2165,2165,2165,2165,0
20240417,181000,4136380,2165,2165,2165,2165,0
20240417,180900,4136380,2165,2165,2165,2165,0
20240417,180800,4136380,2165,2165,2165,2165,0
20240417,180700,4136380,2165,2165,2165,2165,0
20240417,180600,4136380,2165,2165,2165,2165,0
20240417,180500,4136380,2165,2165,2165,2165,0
20240417,180400,4136380,2165,2165,2165,2165,0
20240417,180300,4136380,2165,2165,2165,2165,0
20240417,180200,4136380,2165,2165,2165,2165,499
20240417,180100,4136380,2165,2165,2165,2165,0
20240417,180000,4136380,2165,2165,2165,2165,0
20240417,175900,4136380,2165,2165,2165,2165,0
20240417,175800,4136380,2165,2165,2165,2165,0
20240417,175700,4136380,2165,2165,2165,2165,0
20240417,175600,4136380,2165,2165,2165,2165,0
20240417,175500,4136380,2165,2165,2165,2165,0
20240417,175400,4136380,2165,2165,2165,2165,0
20240417,175300,4136380,2165,2165,2165,2165,0
20240417,175200,4136380,2165,2165,2165,2165,0
20240417,175100,4136380,2165,2165,2165,2165,0
20240417,175000,4136380,2165,2165,2165,2165,0
20240417,174900,4136380,2165,2165,2165,2165,0
20240417,174800,4136380,2165,2165,2165,2165,0
20240417,174700,4136380,2165,2165,2165,2165,0
20240417,174600,4136380,2165,2165,2165,2165,0
20240417,174500,4136380,2165,2165,2165,2165,0
20240417,174400,4136380,2165,2165,2165,2165,0
20240417,174300,4136380,2165,2165,2165,2165,0
20240417,174200,4136380,2165,2165,2165,2165,0
20240417,174100,4136380,2165,2165,2165,2165,0
20240417,174000,4136380,2165,2165,2165,2165,0
20240417,173900,4136380,2165,2165,2165,2165,0
20240417,173800,4136380,2165,2165,2165,2165,0
20240417,173700,4136380,2165,2165,2165,2165,0
20240417,173600,4136380,2165,2165,2165,2165,0
20240417,173500,4136380,2165,2165,2165,2165,0
20240417,173400,4136380,2165,2165,2165,2165,0
20240417,173300,4136380,2165,2165,2165,2165,0
20240417,173200,4136380,2165,2165,2165,2165,499
20240417,173100,4136380,2165,2165,2165,2165,0
20240417,173000,4136380,2165,2165,2165,2165,0
20240417,172900,4136380,2165,2165,2165,2165,0
20240417,172800,4136380,2165,2165,2165,2165,0
20240417,172700,4136380,2165,2165,2165,2165,0
20240417,172600,4136380,2165,2165,2165,2165,0
20240417,172500,4136380,2165,2165,2165,2165,0
20240417,172400,4136380,2165,2165,2165,2165,0
20240417,172300,4136380,2165,2165,2165,2165,0
20240417,172200,4136380,2165,2165,2165,2165,0
20240417,172100,4136380,2165,2165,2165,2165,0
20240417,172000,4136380,2165,2165,2165,2165,0
20240417,171900,4136380,2165,2165,2165,2165,0
20240417,171800,4136380,2165,2165,2165,2165,0
20240417,171700,4136380,2165,2165,2165,2165,0
20240417,171600,4136380,2165,2165,2165,2165,0
20240417,171500,4136380,2165,2165,2165,2165,0
20240417,171400,4136380,2165,2165,2165,2165,0
20240417,171300,4136380,2165,2165,2165,2165,0
20240417,171200,4136380,2165,2165,2165,2165,0
20240417,171100,4136380,2165,2165,2165,2165,0
20240417,171000,4136380,2165,2165,2165,2165,0
20240417,170900,4136380,2165,2165,2165,2165,0
20240417,170800,4136380,2165,2165,2165,2165,0
20240417,170700,4136380,2165,2165,2165,2165,0
20240417,170600,4136380,2165,2165,2165,2165,0
20240417,170500,4136380,2165,2165,2165,2165,0
20240417,170400,4136380,2165,2165,2165,2165,0
20240417,170300,4136380,2165,2165,2165,2165,0
20240417,170200,4136380,2165,2165,2165,2165,499
20240417,170100,4136380,2165,2165,2165,2165,0
20240417,170000,4136380,2165,2165,2165,2165,0
20240417,165900,4136380,2165,2165,2165,2165,0
20240417,165800,4136380,2165,2165,2165,2165,0
20240417,165700,4136380,2165,2165,2165,2165,0
20240417,165600,4136380,2165,2165,2165,2165,0
20240417,165500,4136380,2165,2165,2165,2165,0
20240417,165400,4136380,2165,2165,2165,2165,0
20240417,165300,4136380,2165,2165,2165,2165,0
20240417,165200,4136380,2165,2165,2165,2165,0
20240417,165100,4136380,2165,2165,2165,2165,0
20240417,165000,4136380,2165,2165,2165,2165,0
20240417,164900,4136380,2165,2165,2165,2165,0
20240417,164800,4136380,2165,2165,2165,2165,0
20240417,164700,4136380,2165,2165,2165,2165,0
20240417,164600,4136380,2165,2165,2165,2165,0
20240417,164500,4136380,2165,2165,2165,2165,0
20240417,164400,4136380,2165,2165,2165,2165,0
20240417,164300,4136380,2165,2165,2165,2165,0
20240417,164200,4136380,2165,2165,2165,2165,0
20240417,164100,4136380,2165,2165,2165,2165,0
20240417,164000,4136380,2165,2165,2165,2165,0
20240417,163900,4136380,2165,2165,2165,2165,0
20240417,163800,4136380,2165,2165,2165,2165,0
20240417,163700,4136380,2165,2165,2165,2165,0
20240417,163600,4136380,2165,2165,2165,2165,0
20240417,163500,4136380,2165,2165,2165,2165,0
20240417,163400,4136380,2165,2165,2165,2165,0
20240417,163300,4136380,2165,2165,2165,2165,0
20240417,163200,4136380,2165,2165,2165,2165,499
20240417,163100,4136380,2165,2165,2165,2165,0
20240417,163000,4136380,2165,2165,2165,2165,0
20240417,162900,4136380,2165,2165,2165,2165,0
20240417,162800,4136380,2165,2165,2165,2165,0
20240417,162700,4136380,2165,2165,2165,2165,0
20240417,162600,4136380,2165,2165,2165,2165,0
20240417,162500,4136380,2165,2165,2165,2165,0
20240417,162400,4136380,2165,2165,2165,2165,0
20240417,162300,4136380,2165,2165,2165,2165,0
20240417,162200,4136380,2165,2165,2165,2165,0
20240417,162100,4136380,2165,2165,2165,2165,0
20240417,162000,4136380,2165,2165,2165,2165,0
20240417,161900,4136380,2165,2165,2165,2165,0
20240417,161800,4136380,2165,2165,2165,2165,0
20240417,161700,4136380,2165,2165,2165,2165,0
20240417,161600,4136380,2165,2165,2165,2165,0
20240417,161500,4136380,2165,2165,2165,2165,0
20240417,161400,4136380,2165,2165,2165,2165,0
20240417,161300,4136380,2165,2165,2165,2165,0
20240417,161200,4136380,2165,2165,2165,2165,0
20240417,161100,4136380,2165,2165,2165,2165,0
20240417,161000,4136380,2165,2165,2165,2165,0
20240417,160900,4136380,2165,2165,2165,2165,0
20240417,160800,4136380,2165,2165,2165,2165,0
20240417,160700,4136380,2165,2165,2165,2165,0
20240417,160600,4136380,2165,2165,2165,2165,0
20240417,160500,4136380,2165,2165,2165,2165,0
20240417,160400,4136380,2165,2165,2165,2165,0
20240417,160300,4136380,2165,2165,2165,2165,0
20240417,160200,4136380,2165,2165,2165,2165,499
20240417,160100,4136380,2165,2165,2165,2165,0
20240417,160000,4136380,2165,2165,2165,2165,0
20240417,155900,4136380,2165,2165,2165,2165,0
20240417,155800,4136380,2165,2165,2165,2165,0
20240417,155700,4136380,2165,2165,2165,2165,0
20240417,155600,4136380,2165,2165,2165,2165,0
20240417,155500,4136380,2165,2165,2165,2165,0
20240417,155400,4136380,2165,2165,2165,2165,0
20240417,155300,4136380,2165,2165,2165,2165,0
20240417,155200,4136380,2165,2165,2165,2165,0
20240417,155100,4136380,2165,2165,2165,2165,0
20240417,155000,4136380,2165,2165,2165,2165,0
20240417,154900,4136380,2165,2165,2165,2165,0
20240417,154800,4136380,2165,2165,2165,2165,0
20240417,154700,4136380,2165,2165,2165,2165,0
20240417,154600,4136380,2165,2165,2165,2165,0
20240417,154500,4136380,2165,2165,2165,2165,0
20240417,154400,4136380,2165,2165,2165,2165,0
20240417,154300,4136380,2165,2165,2165,2165,0
20240417,154200,4136380,2165,2165,2165,2165,0
20240417,154100,4136380,2165,2165,2165,2165,0
20240417,154000,4136380,2165,2165,2165,2165,0
20240417,153900,4136380,2165,2165,2165,2165,0
20240417,153800,4136380,2165,2165,2165,2165,0
20240417,153700,4136380,2165,2165,2165,2165,0
20240417,153600,4136380,2165,2165,2165,2165,0
20240417,153500,4136380,2165,2165,2165,2165,0
20240417,153400,4136380,2165,2165,2165,2165,0
20240417,153300,4136380,2165,2165,2165,2165,0
20240417,153200,4136380,2165,2165,2165,2165,499
20240417,153100,4136380,2165,2165,2165,2165,0
20240417,153000,4136380,2165,2165,2165,2165,499
20240417,152900,3056045,2160,2160,2160,2160,0
20240417,152800,3056045,2160,2160,2160,2160,0
20240417,152700,3056045,2160,2160,2160,2160,0
20240417,152600,3056045,2160,2160,2160,2160,0
20240417,152500,3056045,2160,2160,2160,2160,0
20240417,152400,3056045,2160,2160,2160,2160,0
20240417,152300,3056045,2160,2160,2160,2160,0
20240417,152200,3056045,2160,2160,2160,2160,0
20240417,152100,3056045,2160,2160,2160,2160,0
20240417,152000,3056045,2160,2160,2160,2160,0
20240417,151900,3056045,2160,2160,2160,2160,0
20240417,151800,3056045,2160,2160,2160,2160,0
20240417,151700,3056045,2160,2160,2160,2160,0
20240417,151600,3056045,2160,2160,2160,2160,0
20240417,151500,3056045,2160,2160,2160,2160,0
20240417,151400,3056045,2160,2160,2160,2160,0
20240417,151300,3056045,2160,2160,2160,2160,0
20240417,151200,3056045,2160,2160,2160,2160,0
20240417,151100,3056045,2160,2160,2160,2160,0
20240417,151000,3056045,2160,2160,2160,2160,0
20240417,150900,3056045,2160,2160,2160,2160,0
20240417,150800,3056045,2160,2160,2160,2160,0
20240417,150700,3056045,2160,2160,2160,2160,0
20240417,150600,3056045,2160,2160,2160,2160,0
20240417,150500,3056045,2160,2160,2160,2160,0
20240417,150400,3056045,2160,2160,2160,2160,0
20240417,150300,3056045,2160,2160,2160,2160,0
20240417,150200,3056045,2160,2160,2160,2160,0
20240417,150100,3056045,2160,2160,2160,2160,0
20240417,150000,3056045,2160,2160,2160,2160,0
20240417,145900,3056045,2160,2160,2160,2160,0
20240417,145800,3056045,2160,2160,2160,2160,0
20240417,145700,3056045,2160,2160,2160,2160,0
20240417,145600,3056045,2160,2160,2160,2160,0
20240417,145500,3056045,2160,2160,2160,2160,0
20240417,145400,3056045,2160,2160,2160,2160,0
20240417,145300,3056045,2160,2160,2160,2160,0
20240417,145200,3056045,2160,2160,2160,2160,0
20240417,145100,3056045,2160,2160,2160,2160,0
20240417,145000,3056045,2160,2160,2160,2160,0
20240417,144900,3056045,2160,2160,2160,2160,0
20240417,144800,3056045,2160,2160,2160,2160,0
20240417,144700,3056045,2160,2160,2160,2160,0
20240417,144600,3056045,2160,2160,2160,2160,0
20240417,144500,3056045,2160,2160,2160,2160,0
20240417,144400,3056045,2160,2160,2160,2160,0
20240417,144300,3056045,2160,2160,2160,2160,0
20240417,144200,3056045,2160,2160,2160,2160,0
20240417,144100,3056045,2160,2160,2160,2160,0
20240417,144000,3056045,2160,2160,2160,2160,0
20240417,143900,3056045,2160,2160,2160,2160,0
20240417,143800,3056045,2160,2160,2160,2160,0
20240417,143700,3056045,2160,2160,2160,2160,0
20240417,143600,3056045,2160,2160,2160,2160,0
20240417,143500,3056045,2160,2160,2160,2160,0
20240417,143400,3056045,2160,2160,2160,2160,0
20240417,143300,3056045,2160,2160,2160,2160,0
20240417,143200,3056045,2160,2160,2160,2160,0
20240417,143100,3056045,2160,2160,2160,2160,0
20240417,143000,3056045,2160,2160,2160,2160,0
20240417,142900,3056045,2160,2160,2160,2160,0
20240417,142800,3056045,2160,2160,2160,2160,0
20240417,142700,3056045,2160,2160,2160,2160,0
20240417,142600,3056045,2160,2160,2160,2160,0
20240417,142500,3056045,2160,2160,2160,2160,0
20240417,142400,3056045,2160,2160,2160,2160,0
20240417,142300,3056045,2160,2160,2160,2160,0
20240417,142200,3056045,2160,2160,2160,2160,0
20240417,142100,3056045,2160,2160,2160,2160,0
20240417,142000,3056045,2160,2160,2160,2160,0
20240417,141900,3056045,2160,2160,2160,2160,0
20240417,141800,3056045,2160,2160,2160,2160,0
20240417,141700,3056045,2160,2160,2160,2160,0
20240417,141600,3056045,2160,2160,2160,2160,0
20240417,141500,3056045,2160,2160,2160,2160,0
20240417,141400,3056045,2160,2160,2160,2160,0
20240417,141300,3056045,2160,2160,2160,2160,0
20240417,141200,3056045,2160,2160,2160,2160,0
20240417,141100,3056045,2160,2160,2160,2160,0
20240417,141000,3056045,2160,2160,2160,2160,0
20240417,140900,3056045,2160,2160,2160,2160,0
20240417,140800,3056045,2160,2160,2160,2160,0
20240417,140700,3056045,2160,2160,2160,2160,0
20240417,140600,3056045,2160,2160,2160,2160,0
20240417,140500,3056045,2160,2160,2160,2160,0
20240417,140400,3056045,2160,2160,2160,2160,0
20240417,140300,3056045,2160,2160,2160,2160,0
20240417,140200,3056045,2160,2160,2160,2160,0
20240417,140100,3056045,2160,2160,2160,2160,0
20240417,140000,3056045,2160,2160,2160,2160,0
20240417,135900,3056045,2160,2160,2160,2160,0
20240417,135800,3056045,2160,2160,2160,2160,0
20240417,135700,3056045,2160,2160,2160,2160,0
20240417,135600,3056045,2160,2160,2160,2160,0
20240417,135500,3056045,2160,2160,2160,2160,0
20240417,135400,3056045,2160,2160,2160,2160,0
20240417,135300,3056045,2160,2160,2160,2160,0
20240417,135200,3056045,2160,2160,2160,2160,0
20240417,135100,3056045,2160,2160,2160,2160,0
20240417,135000,3056045,2160,2160,2160,2160,0
20240417,134900,3056045,2160,2160,2160,2160,0
20240417,134800,3056045,2160,2160,2160,2160,0
20240417,134700,3056045,2160,2160,2160,2160,0
20240417,134600,3056045,2160,2160,2160,2160,0
20240417,134500,3056045,2160,2160,2160,2160,0
20240417,134400,3056045,2160,2160,2160,2160,0
20240417,134300,3056045,2160,2155,2160,2155,1373
20240417,134200,97225,2165,2165,2165,2165,0
20240417,134100,97225,2165,2165,2165,2165,0
20240417,134000,97225,2165,2165,2165,2165,0
20240417,133900,97225,2165,2165,2165,2165,0
20240417,133800,97225,2165,2165,2165,2165,0
20240417,133700,97225,2165,2165,2165,2165,0
20240417,133600,97225,2165,2165,2165,2165,0
20240417,133500,97225,2165,2165,2165,2165,0
20240417,133400,97225,2165,2165,2165,2165,0
20240417,133300,97225,2165,2165,2165,2165,0
20240417,133200,97225,2165,2165,2165,2165,0
20240417,133100,97225,2165,2165,2165,2165,0
20240417,133000,97225,2165,2165,2165,2165,0
20240417,132900,97225,2165,2165,2165,2165,0
20240417,132800,97225,2165,2165,2165,2165,0
20240417,132700,97225,2165,2165,2165,2165,0
20240417,132600,97225,2165,2165,2165,2165,0
20240417,132500,97225,2165,2165,2165,2165,0
20240417,132400,97225,2165,2165,2165,2165,0
20240417,132300,97225,2165,2165,2165,2165,0
20240417,132200,97225,2165,2165,2165,2165,0
20240417,132100,97225,2165,2165,2165,2165,0
20240417,132000,97225,2165,2165,2165,2165,0
20240417,131900,97225,2165,2165,2165,2165,0
20240417,131800,97225,2165,2165,2165,2165,0
20240417,131700,97225,2165,2165,2165,2165,0
20240417,131600,97225,2165,2165,2165,2165,0
20240417,131500,97225,2165,2165,2165,2165,0
20240417,131400,97225,2165,2165,2165,2165,0
20240417,131300,97225,2165,2165,2165,2165,0
20240417,131200,97225,2165,2165,2165,2165,0
20240417,131100,97225,2165,2165,2165,2165,0
20240417,131000,97225,2165,2165,2165,2165,0
20240417,130900,97225,2165,2165,2165,2165,0
20240417,130800,97225,2165,2165,2165,2165,0
20240417,130700,97225,2165,2165,2165,2165,0
20240417,130600,97225,2165,2165,2165,2165,0
20240417,130500,97225,2165,2165,2165,2165,0
20240417,130400,97225,2165,2165,2165,2165,0
20240417,130300,97225,2165,2165,2165,2165,0
20240417,130200,97225,2165,2165,2165,2165,0
20240417,130100,97225,2165,2165,2165,2165,0
20240417,130000,97225,2165,2165,2165,2165,0
20240417,125900,97225,2165,2165,2165,2165,0
20240417,125800,97225,2165,2165,2165,2165,0
20240417,125700,97225,2165,2165,2165,2165,0
20240417,125600,97225,2165,2165,2165,2165,0
20240417,125500,97225,2165,2165,2165,2165,0
20240417,125400,97225,2165,2165,2165,2165,0
20240417,125300,97225,2165,2165,2165,2165,0
20240417,125200,97225,2165,2165,2165,2165,0
20240417,125100,97225,2165,2165,2165,2165,0
20240417,125000,97225,2165,2165,2165,2165,0
20240417,124900,97225,2165,2165,2165,2165,0
20240417,124800,97225,2165,2165,2165,2165,0
20240417,124700,97225,2165,2165,2165,2165,0
20240417,124600,97225,2165,2165,2165,2165,0
20240417,124500,97225,2165,2165,2165,2165,0
20240417,124400,97225,2165,2165,2165,2165,0
20240417,124300,97225,2165,2165,2165,2165,0
20240417,124200,97225,2165,2165,2165,2165,0
20240417,124100,97225,2165,2165,2165,2165,0
20240417,124000,97225,2165,2165,2165,2165,0
20240417,123900,97225,2165,2165,2165,2165,0
20240417,123800,97225,2165,2165,2165,2165,0
20240417,123700,97225,2165,2165,2165,2165,0
20240417,123600,97225,2165,2165,2165,2165,0
20240417,123500,97225,2165,2165,2165,2165,0
20240417,123400,97225,2165,2165,2165,2165,0
20240417,123300,97225,2165,2165,2165,2165,0
20240417,123200,97225,2165,2165,2165,2165,0
20240417,123100,97225,2165,2165,2165,2165,0
20240417,123000,97225,2165,2165,2165,2165,0
20240417,122900,97225,2165,2165,2165,2165,0
20240417,122800,97225,2165,2165,2165,2165,0
20240417,122700,97225,2165,2165,2165,2165,0
20240417,122600,97225,2165,2165,2165,2165,0
20240417,122500,97225,2165,2165,2165,2165,0
20240417,122400,97225,2165,2165,2165,2165,0
20240417,122300,97225,2165,2165,2165,2165,0
20240417,122200,97225,2165,2165,2165,2165,0
20240417,122100,97225,2165,2165,2165,2165,0
20240417,122000,97225,2165,2165,2165,2165,0
20240417,121900,97225,2165,2165,2165,2165,0
20240417,121800,97225,2165,2165,2165,2165,0
20240417,121700,97225,2165,2165,2165,2165,0
20240417,121600,97225,2165,2165,2165,2165,0
20240417,121500,97225,2165,2165,2165,2165,0
20240417,121400,97225,2165,2165,2165,2165,0
20240417,121300,97225,2165,2165,2165,2165,0
20240417,121200,97225,2165,2165,2165,2165,0
20240417,121100,97225,2165,2165,2165,2165,0
20240417,121000,97225,2165,2165,2165,2165,0
20240417,120900,97225,2165,2165,2165,2165,0
20240417,120800,97225,2165,2165,2165,2165,0
20240417,120700,97225,2165,2165,2165,2165,0
20240417,120600,97225,2165,2165,2165,2165,0
20240417,120500,97225,2165,2165,2165,2165,0
20240417,120400,97225,2165,2165,2165,2165,0
20240417,120300,97225,2165,2165,2165,2165,0
20240417,120200,97225,2165,2165,2165,2165,0
20240417,120100,97225,2165,2165,2165,2165,0
20240417,120000,97225,2165,2165,2165,2165,0
20240417,115900,97225,2165,2165,2165,2165,0
20240417,115800,97225,2165,2165,2165,2165,0
20240417,115700,97225,2165,2165,2165,2165,0
20240417,115600,97225,2165,2165,2165,2165,0
20240417,115500,97225,2165,2165,2165,2165,0
20240417,115400,97225,2165,2165,2165,2165,0
20240417,115300,97225,2165,2165,2165,2165,0
20240417,115200,97225,2165,2165,2165,2165,0
20240417,115100,97225,2165,2165,2165,2165,0
20240417,115000,97225,2165,2165,2165,2165,0
20240417,114900,97225,2165,2165,2165,2165,30
20240417,114800,32275,2165,2165,2165,2165,0
20240417,114700,32275,2165,2165,2165,2165,0
20240417,114600,32275,2165,2165,2165,2165,0
20240417,114500,32275,2165,2165,2165,2165,0
20240417,114400,32275,2165,2165,2165,2165,0
20240417,114300,32275,2165,2165,2165,2165,0
20240417,114200,32275,2165,2165,2165,2165,0
20240417,114100,32275,2165,2165,2165,2165,0
20240417,114000,32275,2165,2165,2165,2165,0
20240417,113900,32275,2165,2165,2165,2165,0
20240417,113800,32275,2165,2165,2165,2165,0
20240417,113700,32275,2165,2165,2165,2165,0
20240417,113600,32275,2165,2165,2165,2165,0
20240417,113500,32275,2165,2165,2165,2165,0
20240417,113400,32275,2165,2165,2165,2165,0
20240417,113300,32275,2165,2165,2165,2165,0
20240417,113200,32275,2165,2165,2165,2165,0
20240417,113100,32275,2165,2165,2165,2165,0
20240417,113000,32275,2165,2165,2165,2165,0
20240417,112900,32275,2165,2165,2165,2165,0
20240417,112800,32275,2165,2165,2165,2165,0
20240417,112700,32275,2165,2165,2165,2165,0
20240417,112600,32275,2165,2165,2165,2165,0
20240417,112500,32275,2165,2165,2165,2165,0
20240417,112400,32275,2165,2165,2165,2165,0
20240417,112300,32275,2165,2165,2165,2165,0
20240417,112200,32275,2165,2165,2165,2165,0
20240417,112100,32275,2165,2165,2165,2165,0
20240417,112000,32275,2165,2165,2165,2165,0
20240417,111900,32275,2165,2165,2165,2165,0
20240417,111800,32275,2165,2165,2165,2165,0
20240417,111700,32275,2165,2165,2165,2165,0
20240417,111600,32275,2165,2165,2165,2165,0
20240417,111500,32275,2165,2165,2165,2165,0
20240417,111400,32275,2165,2165,2165,2165,0
20240417,111300,32275,2165,2165,2165,2165,0
20240417,111200,32275,2165,2165,2165,2165,0
20240417,111100,32275,2165,2165,2165,2165,0
20240417,111000,32275,2165,2165,2165,2165,0
20240417,110900,32275,2165,2165,2165,2165,0
20240417,110800,32275,2165,2165,2165,2165,0
20240417,110700,32275,2165,2165,2165,2165,0
20240417,110600,32275,2165,2165,2165,2165,0
20240417,110500,32275,2165,2165,2165,2165,0
20240417,110400,32275,2165,2165,2165,2165,0
20240417,110300,32275,2165,2165,2165,2165,0
20240417,110200,32275,2165,2165,2165,2165,0
20240417,110100,32275,2165,2165,2165,2165,0
20240417,110000,32275,2165,2165,2165,2165,0
20240417,105900,32275,2165,2165,2165,2165,0
20240417,105800,32275,2165,2165,2165,2165,0
20240417,105700,32275,2165,2165,2165,2165,0
20240417,105600,32275,2165,2165,2165,2165,0
20240417,105500,32275,2165,2165,2165,2165,0
20240417,105400,32275,2165,2165,2165,2165,0
20240417,105300,32275,2165,2165,2165,2165,0
20240417,105200,32275,2165,2165,2165,2165,0
20240417,105100,32275,2165,2165,2165,2165,0
20240417,105000,32275,2165,2165,2165,2165,0
20240417,104900,32275,2165,2165,2165,2165,0
20240417,104800,32275,2165,2165,2165,2165,0
20240417,104700,32275,2165,2165,2165,2165,0
20240417,104600,32275,2165,2165,2165,2165,0
20240417,104500,32275,2165,2165,2165,2165,0
20240417,104400,32275,2165,2165,2165,2165,0
20240417,104300,32275,2165,2165,2165,2165,0
20240417,104200,32275,2165,2165,2165,2165,0
20240417,104100,32275,2165,2165,2165,2165,0
20240417,104000,32275,2165,2165,2165,2165,0
20240417,103900,32275,2165,2165,2165,2165,0
20240417,103800,32275,2165,2160,2165,2160,2
20240417,103700,27950,2150,2150,2150,2150,0
20240417,103600,27950,2150,2150,2150,2150,0
20240417,103500,27950,2150,2150,2150,2150,0
20240417,103400,27950,2150,2150,2150,2150,0
20240417,103300,27950,2150,2150,2150,2150,0
20240417,103200,27950,2150,2150,2150,2150,0
20240417,103100,27950,2150,2150,2150,2150,0
20240417,103000,27950,2150,2150,2150,2150,0
20240417,102900,27950,2150,2150,2150,2150,0
20240417,102800,27950,2150,2150,2150,2150,0
20240417,102700,27950,2150,2150,2150,2150,13
20240417,102600,0,2165,2165,2165,2165,0
20240417,102500,0,2165,2165,2165,2165,0
20240417,102400,0,2165,2165,2165,2165,0
20240417,102300,0,2165,2165,2165,2165,0
20240417,102200,0,2165,2165,2165,2165,0
20240417,102100,0,2165,2165,2165,2165,0
20240417,102000,0,2165,2165,2165,2165,0
20240417,101900,0,2165,2165,2165,2165,0
20240417,101800,0,2165,2165,2165,2165,0
20240417,101700,0,2165,2165,2165,2165,0
20240417,101600,0,2165,2165,2165,2165,0
20240417,101500,0,2165,2165,2165,2165,0
20240417,101400,0,2165,2165,2165,2165,0
20240417,101300,0,2165,2165,2165,2165,0
20240417,101200,0,2165,2165,2165,2165,0
20240417,101100,0,2165,2165,2165,2165,0
20240417,101000,0,2165,2165,2165,2165,0
20240417,100900,0,2165,2165,2165,2165,0
20240417,100800,0,2165,2165,2165,2165,0
20240417,100700,0,2165,2165,2165,2165,0
20240417,100600,0,2165,2165,2165,2165,0
20240417,100500,0,2165,2165,2165,2165,0
20240417,100400,0,2165,2165,2165,2165,0
20240417,100300,0,2165,2165,2165,2165,0
20240417,100200,0,2165,2165,2165,2165,0
20240417,100100,0,2165,2165,2165,2165,0
20240417,100000,0,2165,2165,2165,2165,0
20240417,095900,0,2165,2165,2165,2165,0
20240417,095800,0,2165,2165,2165,2165,0
20240417,095700,0,2165,2165,2165,2165,0
20240417,095600,0,2165,2165,2165,2165,0
20240417,095500,0,2165,2165,2165,2165,0
20240417,095400,0,2165,2165,2165,2165,0
20240417,095300,0,2165,2165,2165,2165,0
20240417,095200,0,2165,2165,2165,2165,0
20240417,095100,0,2165,2165,2165,2165,0
20240417,095000,0,2165,2165,2165,2165,0
20240417,094900,0,2165,2165,2165,2165,0
20240417,094800,0,2165,2165,2165,2165,0
20240417,094700,0,2165,2165,2165,2165,0
20240417,094600,0,2165,2165,2165,2165,0
20240417,094500,0,2165,2165,2165,2165,0
20240417,094400,0,2165,2165,2165,2165,0
20240417,094300,0,2165,2165,2165,2165,0
20240417,094200,0,2165,2165,2165,2165,0
20240417,094100,0,2165,2165,2165,2165,0
20240417,094000,0,2165,2165,2165,2165,0
20240417,093900,0,2165,2165,2165,2165,0
20240417,093800,0,2165,2165,2165,2165,0
20240417,093700,0,2165,2165,2165,2165,0
20240417,093600,0,2165,2165,2165,2165,0
20240417,093500,0,2165,2165,2165,2165,0
20240417,093400,0,2165,2165,2165,2165,0
20240417,093300,0,2165,2165,2165,2165,0
20240417,093200,0,2165,2165,2165,2165,0
20240417,093100,0,2165,2165,2165,2165,0
20240417,093000,0,2165,2165,2165,2165,0
20240417,092900,0,2165,2165,2165,2165,0
20240417,092800,0,2165,2165,2165,2165,0
20240417,092700,0,2165,2165,2165,2165,0
20240417,092600,0,2165,2165,2165,2165,0
20240417,092500,0,2165,2165,2165,2165,0
20240417,092400,0,2165,2165,2165,2165,0
20240417,092300,0,2165,2165,2165,2165,0
20240417,092200,0,2165,2165,2165,2165,0
20240417,092100,0,2165,2165,2165,2165,0
20240417,092000,0,2165,2165,2165,2165,0
20240417,091900,0,2165,2165,2165,2165,0
20240417,091800,0,2165,2165,2165,2165,0
20240417,091700,0,2165,2165,2165,2165,0
20240417,091600,0,2165,2165,2165,2165,0
20240417,091500,0,2165,2165,2165,2165,0
20240417,091400,0,2165,2165,2165,2165,0
20240417,091300,0,2165,2165,2165,2165,0
20240417,091200,0,2165,2165,2165,2165,0
20240417,091100,0,2165,2165,2165,2165,0
20240417,091000,0,2165,2165,2165,2165,0
20240417,090900,0,2165,2165,2165,2165,0
20240417,090800,0,2165,2165,2165,2165,0
20240417,090700,0,2165,2165,2165,2165,0
20240417,090600,0,2165,2165,2165,2165,0
20240417,090500,0,2165,2165,2165,2165,0
20240417,090400,0,2165,2165,2165,2165,0
20240417,090300,0,2165,2165,2165,2165,0
20240417,090200,0,2165,2165,2165,2165,0
20240417,090100,0,2165,2165,2165,2165,0
20240417,090000,0,2165,2165,2165,2165,0