KissMeData/116100/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,195500,1148310,1590,1590,1590,1590,75
20240329,195400,1148310,1590,1590,1590,1590,0
20240329,195300,1148310,1590,1590,1590,1590,0
20240329,195200,1148310,1590,1590,1590,1590,0
20240329,195100,1148310,1590,1590,1590,1590,0
20240329,195000,1148310,1590,1590,1590,1590,0
20240329,194900,1148310,1590,1590,1590,1590,0
20240329,194800,1148310,1590,1590,1590,1590,0
20240329,194700,1148310,1590,1590,1590,1590,0
20240329,194600,1148310,1590,1590,1590,1590,0
20240329,194500,1148310,1590,1590,1590,1590,0
20240329,194400,1148310,1590,1590,1590,1590,0
20240329,194300,1148310,1590,1590,1590,1590,0
20240329,194200,1148310,1590,1590,1590,1590,0
20240329,194100,1148310,1590,1590,1590,1590,0
20240329,194000,1148310,1590,1590,1590,1590,0
20240329,193900,1148310,1590,1590,1590,1590,0
20240329,193800,1148310,1590,1590,1590,1590,0
20240329,193700,1148310,1590,1590,1590,1590,0
20240329,193600,1148310,1590,1590,1590,1590,0
20240329,193500,1148310,1590,1590,1590,1590,0
20240329,193400,1148310,1590,1590,1590,1590,0
20240329,193300,1148310,1590,1590,1590,1590,0
20240329,193200,1148310,1590,1590,1590,1590,0
20240329,193100,1148310,1590,1590,1590,1590,0
20240329,193000,1148310,1590,1590,1590,1590,0
20240329,192900,1148310,1590,1590,1590,1590,0
20240329,192800,1148310,1590,1590,1590,1590,0
20240329,192700,1148310,1590,1590,1590,1590,0
20240329,192600,1148310,1590,1590,1590,1590,0
20240329,192500,1148310,1590,1590,1590,1590,75
20240329,192400,1148310,1590,1590,1590,1590,0
20240329,192300,1148310,1590,1590,1590,1590,0
20240329,192200,1148310,1590,1590,1590,1590,0
20240329,192100,1148310,1590,1590,1590,1590,0
20240329,192000,1148310,1590,1590,1590,1590,0
20240329,191900,1148310,1590,1590,1590,1590,0
20240329,191800,1148310,1590,1590,1590,1590,0
20240329,191700,1148310,1590,1590,1590,1590,0
20240329,191600,1148310,1590,1590,1590,1590,0
20240329,191500,1148310,1590,1590,1590,1590,0
20240329,191400,1148310,1590,1590,1590,1590,0
20240329,191300,1148310,1590,1590,1590,1590,0
20240329,191200,1148310,1590,1590,1590,1590,0
20240329,191100,1148310,1590,1590,1590,1590,0
20240329,191000,1148310,1590,1590,1590,1590,0
20240329,190900,1148310,1590,1590,1590,1590,0
20240329,190800,1148310,1590,1590,1590,1590,0
20240329,190700,1148310,1590,1590,1590,1590,0
20240329,190600,1148310,1590,1590,1590,1590,0
20240329,190500,1148310,1590,1590,1590,1590,0
20240329,190400,1148310,1590,1590,1590,1590,0
20240329,190300,1148310,1590,1590,1590,1590,0
20240329,190200,1148310,1590,1590,1590,1590,0
20240329,190100,1148310,1590,1590,1590,1590,0
20240329,190000,1148310,1590,1590,1590,1590,0
20240329,185900,1148310,1590,1590,1590,1590,0
20240329,185800,1148310,1590,1590,1590,1590,0
20240329,185700,1148310,1590,1590,1590,1590,0
20240329,185600,1148310,1590,1590,1590,1590,0
20240329,185500,1148310,1590,1590,1590,1590,75
20240329,185400,1148310,1590,1590,1590,1590,0
20240329,185300,1148310,1590,1590,1590,1590,0
20240329,185200,1148310,1590,1590,1590,1590,0
20240329,185100,1148310,1590,1590,1590,1590,0
20240329,185000,1148310,1590,1590,1590,1590,0
20240329,184900,1148310,1590,1590,1590,1590,0
20240329,184800,1148310,1590,1590,1590,1590,0
20240329,184700,1148310,1590,1590,1590,1590,0
20240329,184600,1148310,1590,1590,1590,1590,0
20240329,184500,1148310,1590,1590,1590,1590,0
20240329,184400,1148310,1590,1590,1590,1590,0
20240329,184300,1148310,1590,1590,1590,1590,0
20240329,184200,1148310,1590,1590,1590,1590,0
20240329,184100,1148310,1590,1590,1590,1590,0
20240329,184000,1148310,1590,1590,1590,1590,0
20240329,183900,1148310,1590,1590,1590,1590,0
20240329,183800,1148310,1590,1590,1590,1590,0
20240329,183700,1148310,1590,1590,1590,1590,0
20240329,183600,1148310,1590,1590,1590,1590,0
20240329,183500,1148310,1590,1590,1590,1590,0
20240329,183400,1148310,1590,1590,1590,1590,0
20240329,183300,1148310,1590,1590,1590,1590,0
20240329,183200,1148310,1590,1590,1590,1590,0
20240329,183100,1148310,1590,1590,1590,1590,0
20240329,183000,1148310,1590,1590,1590,1590,0
20240329,182900,1148310,1590,1590,1590,1590,0
20240329,182800,1148310,1590,1590,1590,1590,0
20240329,182700,1148310,1590,1590,1590,1590,0
20240329,182600,1148310,1590,1590,1590,1590,0
20240329,182500,1148310,1590,1590,1590,1590,75
20240329,182400,1148310,1590,1590,1590,1590,0
20240329,182300,1148310,1590,1590,1590,1590,0
20240329,182200,1148310,1590,1590,1590,1590,0
20240329,182100,1148310,1590,1590,1590,1590,0
20240329,182000,1148310,1590,1590,1590,1590,0
20240329,181900,1148310,1590,1590,1590,1590,0
20240329,181800,1148310,1590,1590,1590,1590,0
20240329,181700,1148310,1590,1590,1590,1590,0
20240329,181600,1148310,1590,1590,1590,1590,0
20240329,181500,1148310,1590,1590,1590,1590,0
20240329,181400,1148310,1590,1590,1590,1590,0
20240329,181300,1148310,1590,1590,1590,1590,0
20240329,181200,1148310,1590,1590,1590,1590,0
20240329,181100,1148310,1590,1590,1590,1590,0
20240329,181000,1148310,1590,1590,1590,1590,0
20240329,180900,1148310,1590,1590,1590,1590,0
20240329,180800,1148310,1590,1590,1590,1590,0
20240329,180700,1148310,1590,1590,1590,1590,0
20240329,180600,1148310,1590,1590,1590,1590,0
20240329,180500,1148310,1590,1590,1590,1590,0
20240329,180400,1148310,1590,1590,1590,1590,0
20240329,180300,1148310,1590,1590,1590,1590,0
20240329,180200,1148310,1590,1590,1590,1590,0
20240329,180100,1148310,1590,1590,1590,1590,0
20240329,180000,1148310,1590,1590,1590,1590,0
20240329,175900,1148310,1590,1590,1590,1590,0
20240329,175800,1148310,1590,1590,1590,1590,0
20240329,175700,1148310,1590,1590,1590,1590,0
20240329,175600,1148310,1590,1590,1590,1590,0
20240329,175500,1148310,1590,1590,1590,1590,75
20240329,175400,1148310,1590,1590,1590,1590,0
20240329,175300,1148310,1590,1590,1590,1590,0
20240329,175200,1148310,1590,1590,1590,1590,0
20240329,175100,1148310,1590,1590,1590,1590,0
20240329,175000,1148310,1590,1590,1590,1590,0
20240329,174900,1148310,1590,1590,1590,1590,0
20240329,174800,1148310,1590,1590,1590,1590,0
20240329,174700,1148310,1590,1590,1590,1590,0
20240329,174600,1148310,1590,1590,1590,1590,0
20240329,174500,1148310,1590,1590,1590,1590,0
20240329,174400,1148310,1590,1590,1590,1590,0
20240329,174300,1148310,1590,1590,1590,1590,0
20240329,174200,1148310,1590,1590,1590,1590,0
20240329,174100,1148310,1590,1590,1590,1590,0
20240329,174000,1148310,1590,1590,1590,1590,0
20240329,173900,1148310,1590,1590,1590,1590,0
20240329,173800,1148310,1590,1590,1590,1590,0
20240329,173700,1148310,1590,1590,1590,1590,0
20240329,173600,1148310,1590,1590,1590,1590,0
20240329,173500,1148310,1590,1590,1590,1590,0
20240329,173400,1148310,1590,1590,1590,1590,0
20240329,173300,1148310,1590,1590,1590,1590,0
20240329,173200,1148310,1590,1590,1590,1590,0
20240329,173100,1148310,1590,1590,1590,1590,0
20240329,173000,1148310,1590,1590,1590,1590,0
20240329,172900,1148310,1590,1590,1590,1590,0
20240329,172800,1148310,1590,1590,1590,1590,0
20240329,172700,1148310,1590,1590,1590,1590,0
20240329,172600,1148310,1590,1590,1590,1590,0
20240329,172500,1148310,1590,1590,1590,1590,75
20240329,172400,1148310,1590,1590,1590,1590,0
20240329,172300,1148310,1590,1590,1590,1590,0
20240329,172200,1148310,1590,1590,1590,1590,0
20240329,172100,1148310,1590,1590,1590,1590,0
20240329,172000,1148310,1590,1590,1590,1590,0
20240329,171900,1148310,1590,1590,1590,1590,0
20240329,171800,1148310,1590,1590,1590,1590,0
20240329,171700,1148310,1590,1590,1590,1590,0
20240329,171600,1148310,1590,1590,1590,1590,0
20240329,171500,1148310,1590,1590,1590,1590,0
20240329,171400,1148310,1590,1590,1590,1590,0
20240329,171300,1148310,1590,1590,1590,1590,0
20240329,171200,1148310,1590,1590,1590,1590,0
20240329,171100,1148310,1590,1590,1590,1590,0
20240329,171000,1148310,1590,1590,1590,1590,0
20240329,170900,1148310,1590,1590,1590,1590,0
20240329,170800,1148310,1590,1590,1590,1590,0
20240329,170700,1148310,1590,1590,1590,1590,0
20240329,170600,1148310,1590,1590,1590,1590,0
20240329,170500,1148310,1590,1590,1590,1590,0
20240329,170400,1148310,1590,1590,1590,1590,0
20240329,170300,1148310,1590,1590,1590,1590,0
20240329,170200,1148310,1590,1590,1590,1590,0
20240329,170100,1148310,1590,1590,1590,1590,0
20240329,170000,1148310,1590,1590,1590,1590,0
20240329,165900,1148310,1590,1590,1590,1590,0
20240329,165800,1148310,1590,1590,1590,1590,0
20240329,165700,1148310,1590,1590,1590,1590,0
20240329,165600,1148310,1590,1590,1590,1590,0
20240329,165500,1148310,1590,1590,1590,1590,75
20240329,165400,1148310,1590,1590,1590,1590,0
20240329,165300,1148310,1590,1590,1590,1590,0
20240329,165200,1148310,1590,1590,1590,1590,0
20240329,165100,1148310,1590,1590,1590,1590,0
20240329,165000,1148310,1590,1590,1590,1590,0
20240329,164900,1148310,1590,1590,1590,1590,0
20240329,164800,1148310,1590,1590,1590,1590,0
20240329,164700,1148310,1590,1590,1590,1590,0
20240329,164600,1148310,1590,1590,1590,1590,0
20240329,164500,1148310,1590,1590,1590,1590,0
20240329,164400,1148310,1590,1590,1590,1590,0
20240329,164300,1148310,1590,1590,1590,1590,0
20240329,164200,1148310,1590,1590,1590,1590,0
20240329,164100,1148310,1590,1590,1590,1590,0
20240329,164000,1148310,1590,1590,1590,1590,0
20240329,163900,1148310,1590,1590,1590,1590,0
20240329,163800,1148310,1590,1590,1590,1590,0
20240329,163700,1148310,1590,1590,1590,1590,0
20240329,163600,1148310,1590,1590,1590,1590,0
20240329,163500,1148310,1590,1590,1590,1590,0
20240329,163400,1148310,1590,1590,1590,1590,0
20240329,163300,1148310,1590,1590,1590,1590,0
20240329,163200,1148310,1590,1590,1590,1590,0
20240329,163100,1148310,1590,1590,1590,1590,0
20240329,163000,1148310,1590,1590,1590,1590,0
20240329,162900,1148310,1590,1590,1590,1590,0
20240329,162800,1148310,1590,1590,1590,1590,0
20240329,162700,1148310,1590,1590,1590,1590,0
20240329,162600,1148310,1590,1590,1590,1590,0
20240329,162500,1148310,1590,1590,1590,1590,75
20240329,162400,1148310,1590,1590,1590,1590,0
20240329,162300,1148310,1590,1590,1590,1590,0
20240329,162200,1148310,1590,1590,1590,1590,0
20240329,162100,1148310,1590,1590,1590,1590,0
20240329,162000,1148310,1590,1590,1590,1590,0
20240329,161900,1148310,1590,1590,1590,1590,0
20240329,161800,1148310,1590,1590,1590,1590,0
20240329,161700,1148310,1590,1590,1590,1590,0
20240329,161600,1148310,1590,1590,1590,1590,0
20240329,161500,1148310,1590,1590,1590,1590,0
20240329,161400,1148310,1590,1590,1590,1590,0
20240329,161300,1148310,1590,1590,1590,1590,0
20240329,161200,1148310,1590,1590,1590,1590,0
20240329,161100,1148310,1590,1590,1590,1590,0
20240329,161000,1148310,1590,1590,1590,1590,0
20240329,160900,1148310,1590,1590,1590,1590,0
20240329,160800,1148310,1590,1590,1590,1590,0
20240329,160700,1148310,1590,1590,1590,1590,0
20240329,160600,1148310,1590,1590,1590,1590,0
20240329,160500,1148310,1590,1590,1590,1590,0
20240329,160400,1148310,1590,1590,1590,1590,0
20240329,160300,1148310,1590,1590,1590,1590,0
20240329,160200,1148310,1590,1590,1590,1590,0
20240329,160100,1148310,1590,1590,1590,1590,0
20240329,160000,1148310,1590,1590,1590,1590,0
20240329,155900,1148310,1590,1590,1590,1590,0
20240329,155800,1148310,1590,1590,1590,1590,0
20240329,155700,1148310,1590,1590,1590,1590,0
20240329,155600,1148310,1590,1590,1590,1590,0
20240329,155500,1148310,1590,1590,1590,1590,75
20240329,155400,1148310,1590,1590,1590,1590,0
20240329,155300,1148310,1590,1590,1590,1590,0
20240329,155200,1148310,1590,1590,1590,1590,0
20240329,155100,1148310,1590,1590,1590,1590,0
20240329,155000,1148310,1590,1590,1590,1590,0
20240329,154900,1148310,1590,1590,1590,1590,0
20240329,154800,1148310,1590,1590,1590,1590,0
20240329,154700,1148310,1590,1590,1590,1590,0
20240329,154600,1148310,1590,1590,1590,1590,0
20240329,154500,1148310,1590,1590,1590,1590,0
20240329,154400,1148310,1590,1590,1590,1590,0
20240329,154300,1148310,1590,1590,1590,1590,0
20240329,154200,1148310,1590,1590,1590,1590,0
20240329,154100,1148310,1590,1590,1590,1590,0
20240329,154000,1148310,1590,1590,1590,1590,0
20240329,153900,1148310,1590,1590,1590,1590,0
20240329,153800,1148310,1590,1590,1590,1590,0
20240329,153700,1148310,1590,1590,1590,1590,0
20240329,153600,1148310,1590,1590,1590,1590,0
20240329,153500,1148310,1590,1590,1590,1590,0
20240329,153400,1148310,1590,1590,1590,1590,0
20240329,153300,1148310,1590,1590,1590,1590,0
20240329,153200,1148310,1590,1590,1590,1590,0
20240329,153100,1148310,1590,1590,1590,1590,0
20240329,153000,1148310,1590,1590,1590,1590,75
20240329,152900,1029060,1590,1590,1590,1590,0
20240329,152800,1029060,1590,1590,1590,1590,0
20240329,152700,1029060,1590,1590,1590,1590,0
20240329,152600,1029060,1590,1590,1590,1590,0
20240329,152500,1029060,1590,1590,1590,1590,0
20240329,152400,1029060,1590,1590,1590,1590,0
20240329,152300,1029060,1590,1590,1590,1590,0
20240329,152200,1029060,1590,1590,1590,1590,0
20240329,152100,1029060,1590,1590,1590,1590,0
20240329,152000,1029060,1590,1590,1590,1590,0
20240329,151900,1029060,1590,1590,1590,1590,0
20240329,151800,1029060,1590,1590,1590,1590,0
20240329,151700,1029060,1590,1590,1590,1590,0
20240329,151600,1029060,1590,1590,1590,1590,0
20240329,151500,1029060,1590,1590,1590,1590,0
20240329,151400,1029060,1590,1590,1590,1590,0
20240329,151300,1029060,1590,1590,1590,1590,0
20240329,151200,1029060,1590,1590,1590,1590,0
20240329,151100,1029060,1590,1590,1590,1590,0
20240329,151000,1029060,1590,1590,1590,1590,0
20240329,150900,1029060,1590,1590,1590,1590,0
20240329,150800,1029060,1590,1590,1590,1590,0
20240329,150700,1029060,1590,1590,1590,1590,0
20240329,150600,1029060,1590,1590,1590,1590,0
20240329,150500,1029060,1590,1590,1590,1590,0
20240329,150400,1029060,1590,1590,1590,1590,0
20240329,150300,1029060,1590,1590,1590,1590,0
20240329,150200,1029060,1590,1590,1590,1590,0
20240329,150100,1029060,1590,1590,1590,1590,0
20240329,150000,1029060,1590,1590,1590,1590,0
20240329,145900,1029060,1590,1590,1590,1590,0
20240329,145800,1029060,1590,1590,1590,1590,0
20240329,145700,1029060,1590,1590,1590,1590,0
20240329,145600,1029060,1590,1590,1590,1590,0
20240329,145500,1029060,1590,1590,1590,1590,0
20240329,145400,1029060,1590,1590,1590,1590,0
20240329,145300,1029060,1590,1590,1590,1590,0
20240329,145200,1029060,1590,1590,1590,1590,0
20240329,145100,1029060,1590,1590,1590,1590,0
20240329,145000,1029060,1590,1590,1590,1590,0
20240329,144900,1029060,1590,1590,1590,1590,0
20240329,144800,1029060,1590,1590,1590,1590,0
20240329,144700,1029060,1590,1590,1590,1590,0
20240329,144600,1029060,1590,1590,1590,1590,0
20240329,144500,1029060,1590,1590,1590,1590,0
20240329,144400,1029060,1590,1590,1590,1590,0
20240329,144300,1029060,1590,1590,1590,1590,0
20240329,144200,1029060,1590,1590,1590,1590,0
20240329,144100,1029060,1590,1590,1590,1590,0
20240329,144000,1029060,1590,1590,1590,1590,0
20240329,143900,1029060,1590,1590,1590,1590,0
20240329,143800,1029060,1590,1590,1590,1590,0
20240329,143700,1029060,1590,1590,1590,1590,0
20240329,143600,1029060,1590,1590,1590,1590,0
20240329,143500,1029060,1590,1590,1590,1590,0
20240329,143400,1029060,1590,1590,1590,1590,0
20240329,143300,1029060,1590,1590,1590,1590,0
20240329,143200,1029060,1590,1590,1590,1590,0
20240329,143100,1029060,1590,1590,1590,1590,0
20240329,143000,1029060,1590,1590,1590,1590,0
20240329,142900,1029060,1590,1590,1590,1590,0
20240329,142800,1029060,1590,1590,1590,1590,0
20240329,142700,1029060,1590,1590,1590,1590,0
20240329,142600,1029060,1590,1590,1590,1590,0
20240329,142500,1029060,1590,1590,1590,1590,0
20240329,142400,1029060,1590,1590,1590,1590,0
20240329,142300,1029060,1590,1590,1590,1590,0
20240329,142200,1029060,1590,1590,1590,1590,0
20240329,142100,1029060,1590,1590,1590,1590,1
20240329,142000,1027470,1500,1500,1500,1500,655
20240329,141900,44970,1500,1500,1500,1500,0
20240329,141800,44970,1500,1500,1500,1500,0
20240329,141700,44970,1500,1500,1500,1500,0
20240329,141600,44970,1500,1500,1500,1500,0
20240329,141500,44970,1500,1500,1500,1500,0
20240329,141400,44970,1500,1500,1500,1500,0
20240329,141300,44970,1500,1500,1500,1500,0
20240329,141200,44970,1500,1500,1500,1500,0
20240329,141100,44970,1500,1500,1500,1500,0
20240329,141000,44970,1500,1500,1500,1500,0
20240329,140900,44970,1500,1500,1500,1500,0
20240329,140800,44970,1500,1500,1500,1500,0
20240329,140700,44970,1500,1500,1500,1500,0
20240329,140600,44970,1500,1500,1500,1500,0
20240329,140500,44970,1500,1500,1500,1500,0
20240329,140400,44970,1500,1500,1500,1500,0
20240329,140300,44970,1500,1500,1500,1500,0
20240329,140200,44970,1500,1500,1500,1500,0
20240329,140100,44970,1500,1500,1500,1500,0
20240329,140000,44970,1500,1500,1500,1500,0
20240329,135900,44970,1500,1500,1500,1500,0
20240329,135800,44970,1500,1500,1500,1500,0
20240329,135700,44970,1500,1500,1500,1500,0
20240329,135600,44970,1500,1500,1500,1500,0
20240329,135500,44970,1500,1500,1500,1500,0
20240329,135400,44970,1500,1500,1500,1500,0
20240329,135300,44970,1500,1500,1500,1500,0
20240329,135200,44970,1500,1500,1500,1500,0
20240329,135100,44970,1500,1500,1500,1500,0
20240329,135000,44970,1500,1500,1500,1500,0
20240329,134900,44970,1500,1500,1500,1500,0
20240329,134800,44970,1500,1500,1500,1500,0
20240329,134700,44970,1500,1500,1500,1500,0
20240329,134600,44970,1500,1500,1500,1500,0
20240329,134500,44970,1500,1500,1500,1500,0
20240329,134400,44970,1500,1500,1500,1500,0
20240329,134300,44970,1500,1500,1500,1500,0
20240329,134200,44970,1500,1500,1500,1500,0
20240329,134100,44970,1500,1500,1500,1500,0
20240329,134000,44970,1500,1500,1500,1500,0
20240329,133900,44970,1500,1500,1500,1500,0
20240329,133800,44970,1500,1500,1500,1500,0
20240329,133700,44970,1500,1500,1500,1500,0
20240329,133600,44970,1500,1500,1500,1500,0
20240329,133500,44970,1500,1500,1500,1500,0
20240329,133400,44970,1500,1500,1500,1500,0
20240329,133300,44970,1500,1500,1500,1500,0
20240329,133200,44970,1500,1500,1500,1500,0
20240329,133100,44970,1500,1500,1500,1500,0
20240329,133000,44970,1500,1500,1500,1500,0
20240329,132900,44970,1500,1500,1500,1500,0
20240329,132800,44970,1500,1500,1500,1500,0
20240329,132700,44970,1500,1500,1500,1500,0
20240329,132600,44970,1500,1500,1500,1500,0
20240329,132500,44970,1500,1500,1500,1500,0
20240329,132400,44970,1500,1500,1500,1500,0
20240329,132300,44970,1500,1500,1500,1500,0
20240329,132200,44970,1500,1500,1500,1500,0
20240329,132100,44970,1500,1500,1500,1500,0
20240329,132000,44970,1500,1500,1500,1500,0
20240329,131900,44970,1500,1500,1500,1500,0
20240329,131800,44970,1500,1500,1500,1500,0
20240329,131700,44970,1500,1500,1500,1500,0
20240329,131600,44970,1500,1500,1500,1500,0
20240329,131500,44970,1500,1500,1500,1500,0
20240329,131400,44970,1500,1500,1500,1500,0
20240329,131300,44970,1500,1500,1500,1500,0
20240329,131200,44970,1500,1500,1500,1500,0
20240329,131100,44970,1500,1500,1500,1500,0
20240329,131000,44970,1500,1500,1500,1500,0
20240329,130900,44970,1500,1500,1500,1500,0
20240329,130800,44970,1500,1500,1500,1500,0
20240329,130700,44970,1500,1500,1500,1500,0
20240329,130600,44970,1500,1500,1500,1500,0
20240329,130500,44970,1500,1500,1500,1500,0
20240329,130400,44970,1500,1500,1500,1500,0
20240329,130300,44970,1500,1500,1500,1500,0
20240329,130200,44970,1500,1500,1500,1500,0
20240329,130100,44970,1500,1500,1500,1500,0
20240329,130000,44970,1500,1500,1500,1500,0
20240329,125900,44970,1500,1500,1500,1500,0
20240329,125800,44970,1500,1500,1500,1500,0
20240329,125700,44970,1500,1500,1500,1500,0
20240329,125600,44970,1500,1500,1500,1500,0
20240329,125500,44970,1500,1500,1500,1500,0
20240329,125400,44970,1500,1500,1500,1500,0
20240329,125300,44970,1500,1500,1500,1500,0
20240329,125200,44970,1500,1500,1500,1500,0
20240329,125100,44970,1500,1500,1500,1500,0
20240329,125000,44970,1500,1500,1500,1500,0
20240329,124900,44970,1500,1500,1500,1500,0
20240329,124800,44970,1500,1500,1500,1500,0
20240329,124700,44970,1500,1500,1500,1500,0
20240329,124600,44970,1500,1500,1500,1500,0
20240329,124500,44970,1500,1500,1500,1500,0
20240329,124400,44970,1500,1500,1500,1500,0
20240329,124300,44970,1500,1500,1500,1500,0
20240329,124200,44970,1500,1500,1500,1500,0
20240329,124100,44970,1500,1500,1500,1500,0
20240329,124000,44970,1500,1500,1500,1500,0
20240329,123900,44970,1500,1500,1500,1500,0
20240329,123800,44970,1500,1500,1500,1500,0
20240329,123700,44970,1500,1500,1500,1500,0
20240329,123600,44970,1500,1500,1500,1500,0
20240329,123500,44970,1500,1500,1500,1500,0
20240329,123400,44970,1500,1500,1500,1500,0
20240329,123300,44970,1500,1500,1500,1500,0
20240329,123200,44970,1500,1500,1500,1500,0
20240329,123100,44970,1500,1500,1500,1500,0
20240329,123000,44970,1500,1500,1500,1500,0
20240329,122900,44970,1500,1500,1500,1500,0
20240329,122800,44970,1500,1500,1500,1500,0
20240329,122700,44970,1500,1500,1500,1500,0
20240329,122600,44970,1500,1500,1500,1500,0
20240329,122500,44970,1500,1500,1500,1500,0
20240329,122400,44970,1500,1500,1500,1500,0
20240329,122300,44970,1500,1500,1500,1500,0
20240329,122200,44970,1500,1500,1500,1500,0
20240329,122100,44970,1500,1500,1500,1500,0
20240329,122000,44970,1500,1500,1500,1500,0
20240329,121900,44970,1500,1500,1500,1500,0
20240329,121800,44970,1500,1500,1500,1500,0
20240329,121700,44970,1500,1500,1500,1500,0
20240329,121600,44970,1500,1500,1500,1500,0
20240329,121500,44970,1500,1500,1500,1500,0
20240329,121400,44970,1500,1500,1500,1500,0
20240329,121300,44970,1500,1500,1500,1500,0
20240329,121200,44970,1500,1500,1500,1500,0
20240329,121100,44970,1500,1500,1500,1500,0
20240329,121000,44970,1500,1500,1500,1500,0
20240329,120900,44970,1500,1500,1500,1500,0
20240329,120800,44970,1500,1500,1500,1500,0
20240329,120700,44970,1500,1500,1500,1500,0
20240329,120600,44970,1500,1500,1500,1500,0
20240329,120500,44970,1500,1500,1500,1500,0
20240329,120400,44970,1500,1500,1500,1500,0
20240329,120300,44970,1500,1500,1500,1500,0
20240329,120200,44970,1500,1500,1500,1500,0
20240329,120100,44970,1500,1500,1500,1500,0
20240329,120000,44970,1500,1500,1500,1500,0
20240329,115900,44970,1500,1500,1500,1500,0
20240329,115800,44970,1500,1500,1500,1500,0
20240329,115700,44970,1500,1500,1500,1500,0
20240329,115600,44970,1500,1500,1500,1500,0
20240329,115500,44970,1500,1500,1500,1500,0
20240329,115400,44970,1500,1500,1500,1500,0
20240329,115300,44970,1500,1500,1500,1500,0
20240329,115200,44970,1500,1500,1500,1500,0
20240329,115100,44970,1500,1500,1500,1500,0
20240329,115000,44970,1500,1500,1500,1500,0
20240329,114900,44970,1500,1500,1500,1500,0
20240329,114800,44970,1500,1500,1500,1500,0
20240329,114700,44970,1500,1500,1500,1500,0
20240329,114600,44970,1500,1500,1500,1500,0
20240329,114500,44970,1500,1500,1500,1500,0
20240329,114400,44970,1500,1500,1500,1500,0
20240329,114300,44970,1500,1500,1500,1500,0
20240329,114200,44970,1500,1500,1500,1500,0
20240329,114100,44970,1500,1500,1500,1500,0
20240329,114000,44970,1500,1500,1500,1500,0
20240329,113900,44970,1500,1500,1500,1500,0
20240329,113800,44970,1500,1500,1500,1500,0
20240329,113700,44970,1500,1500,1500,1500,0
20240329,113600,44970,1500,1500,1500,1500,0
20240329,113500,44970,1500,1500,1500,1500,0
20240329,113400,44970,1500,1500,1500,1500,0
20240329,113300,44970,1500,1500,1500,1500,0
20240329,113200,44970,1500,1500,1500,1500,0
20240329,113100,44970,1500,1500,1500,1500,0
20240329,113000,44970,1500,1500,1500,1500,0
20240329,112900,44970,1500,1500,1500,1500,0
20240329,112800,44970,1500,1500,1500,1500,0
20240329,112700,44970,1500,1500,1500,1500,0
20240329,112600,44970,1500,1500,1500,1500,0
20240329,112500,44970,1500,1500,1500,1500,0
20240329,112400,44970,1500,1500,1500,1500,0
20240329,112300,44970,1500,1498,1500,1498,30
20240329,112200,0,1598,1598,1598,1598,0
20240329,112100,0,1598,1598,1598,1598,0
20240329,112000,0,1598,1598,1598,1598,0
20240329,111900,0,1598,1598,1598,1598,0
20240329,111800,0,1598,1598,1598,1598,0
20240329,111700,0,1598,1598,1598,1598,0
20240329,111600,0,1598,1598,1598,1598,0
20240329,111500,0,1598,1598,1598,1598,0
20240329,111400,0,1598,1598,1598,1598,0
20240329,111300,0,1598,1598,1598,1598,0
20240329,111200,0,1598,1598,1598,1598,0
20240329,111100,0,1598,1598,1598,1598,0
20240329,111000,0,1598,1598,1598,1598,0
20240329,110900,0,1598,1598,1598,1598,0
20240329,110800,0,1598,1598,1598,1598,0
20240329,110700,0,1598,1598,1598,1598,0
20240329,110600,0,1598,1598,1598,1598,0
20240329,110500,0,1598,1598,1598,1598,0
20240329,110400,0,1598,1598,1598,1598,0
20240329,110300,0,1598,1598,1598,1598,0
20240329,110200,0,1598,1598,1598,1598,0
20240329,110100,0,1598,1598,1598,1598,0
20240329,110000,0,1598,1598,1598,1598,0
20240329,105900,0,1598,1598,1598,1598,0
20240329,105800,0,1598,1598,1598,1598,0
20240329,105700,0,1598,1598,1598,1598,0
20240329,105600,0,1598,1598,1598,1598,0
20240329,105500,0,1598,1598,1598,1598,0
20240329,105400,0,1598,1598,1598,1598,0
20240329,105300,0,1598,1598,1598,1598,0
20240329,105200,0,1598,1598,1598,1598,0
20240329,105100,0,1598,1598,1598,1598,0
20240329,105000,0,1598,1598,1598,1598,0
20240329,104900,0,1598,1598,1598,1598,0
20240329,104800,0,1598,1598,1598,1598,0
20240329,104700,0,1598,1598,1598,1598,0
20240329,104600,0,1598,1598,1598,1598,0
20240329,104500,0,1598,1598,1598,1598,0
20240329,104400,0,1598,1598,1598,1598,0
20240329,104300,0,1598,1598,1598,1598,0
20240329,104200,0,1598,1598,1598,1598,0
20240329,104100,0,1598,1598,1598,1598,0
20240329,104000,0,1598,1598,1598,1598,0
20240329,103900,0,1598,1598,1598,1598,0
20240329,103800,0,1598,1598,1598,1598,0
20240329,103700,0,1598,1598,1598,1598,0
20240329,103600,0,1598,1598,1598,1598,0
20240329,103500,0,1598,1598,1598,1598,0
20240329,103400,0,1598,1598,1598,1598,0
20240329,103300,0,1598,1598,1598,1598,0
20240329,103200,0,1598,1598,1598,1598,0
20240329,103100,0,1598,1598,1598,1598,0
20240329,103000,0,1598,1598,1598,1598,0
20240329,102900,0,1598,1598,1598,1598,0
20240329,102800,0,1598,1598,1598,1598,0
20240329,102700,0,1598,1598,1598,1598,0
20240329,102600,0,1598,1598,1598,1598,0
20240329,102500,0,1598,1598,1598,1598,0
20240329,102400,0,1598,1598,1598,1598,0
20240329,102300,0,1598,1598,1598,1598,0
20240329,102200,0,1598,1598,1598,1598,0
20240329,102100,0,1598,1598,1598,1598,0
20240329,102000,0,1598,1598,1598,1598,0
20240329,101900,0,1598,1598,1598,1598,0
20240329,101800,0,1598,1598,1598,1598,0
20240329,101700,0,1598,1598,1598,1598,0
20240329,101600,0,1598,1598,1598,1598,0
20240329,101500,0,1598,1598,1598,1598,0
20240329,101400,0,1598,1598,1598,1598,0
20240329,101300,0,1598,1598,1598,1598,0
20240329,101200,0,1598,1598,1598,1598,0
20240329,101100,0,1598,1598,1598,1598,0
20240329,101000,0,1598,1598,1598,1598,0
20240329,100900,0,1598,1598,1598,1598,0
20240329,100800,0,1598,1598,1598,1598,0
20240329,100700,0,1598,1598,1598,1598,0
20240329,100600,0,1598,1598,1598,1598,0
20240329,100500,0,1598,1598,1598,1598,0
20240329,100400,0,1598,1598,1598,1598,0
20240329,100300,0,1598,1598,1598,1598,0
20240329,100200,0,1598,1598,1598,1598,0
20240329,100100,0,1598,1598,1598,1598,0
20240329,100000,0,1598,1598,1598,1598,0
20240329,095900,0,1598,1598,1598,1598,0
20240329,095800,0,1598,1598,1598,1598,0
20240329,095700,0,1598,1598,1598,1598,0
20240329,095600,0,1598,1598,1598,1598,0
20240329,095500,0,1598,1598,1598,1598,0
20240329,095400,0,1598,1598,1598,1598,0
20240329,095300,0,1598,1598,1598,1598,0
20240329,095200,0,1598,1598,1598,1598,0
20240329,095100,0,1598,1598,1598,1598,0
20240329,095000,0,1598,1598,1598,1598,0
20240329,094900,0,1598,1598,1598,1598,0
20240329,094800,0,1598,1598,1598,1598,0
20240329,094700,0,1598,1598,1598,1598,0
20240329,094600,0,1598,1598,1598,1598,0
20240329,094500,0,1598,1598,1598,1598,0
20240329,094400,0,1598,1598,1598,1598,0
20240329,094300,0,1598,1598,1598,1598,0
20240329,094200,0,1598,1598,1598,1598,0
20240329,094100,0,1598,1598,1598,1598,0
20240329,094000,0,1598,1598,1598,1598,0
20240329,093900,0,1598,1598,1598,1598,0
20240329,093800,0,1598,1598,1598,1598,0
20240329,093700,0,1598,1598,1598,1598,0
20240329,093600,0,1598,1598,1598,1598,0
20240329,093500,0,1598,1598,1598,1598,0
20240329,093400,0,1598,1598,1598,1598,0
20240329,093300,0,1598,1598,1598,1598,0
20240329,093200,0,1598,1598,1598,1598,0
20240329,093100,0,1598,1598,1598,1598,0
20240329,093000,0,1598,1598,1598,1598,0
20240329,092900,0,1598,1598,1598,1598,0
20240329,092800,0,1598,1598,1598,1598,0
20240329,092700,0,1598,1598,1598,1598,0
20240329,092600,0,1598,1598,1598,1598,0
20240329,092500,0,1598,1598,1598,1598,0
20240329,092400,0,1598,1598,1598,1598,0
20240329,092300,0,1598,1598,1598,1598,0
20240329,092200,0,1598,1598,1598,1598,0
20240329,092100,0,1598,1598,1598,1598,0
20240329,092000,0,1598,1598,1598,1598,0
20240329,091900,0,1598,1598,1598,1598,0
20240329,091800,0,1598,1598,1598,1598,0
20240329,091700,0,1598,1598,1598,1598,0
20240329,091600,0,1598,1598,1598,1598,0
20240329,091500,0,1598,1598,1598,1598,0
20240329,091400,0,1598,1598,1598,1598,0
20240329,091300,0,1598,1598,1598,1598,0
20240329,091200,0,1598,1598,1598,1598,0
20240329,091100,0,1598,1598,1598,1598,0
20240329,091000,0,1598,1598,1598,1598,0
20240329,090900,0,1598,1598,1598,1598,0
20240329,090800,0,1598,1598,1598,1598,0
20240329,090700,0,1598,1598,1598,1598,0
20240329,090600,0,1598,1598,1598,1598,0
20240329,090500,0,1598,1598,1598,1598,0
20240329,090400,0,1598,1598,1598,1598,0
20240329,090300,0,1598,1598,1598,1598,0
20240329,090200,0,1598,1598,1598,1598,0
20240329,090100,0,1598,1598,1598,1598,0
20240329,090000,0,1598,1598,1598,1598,0