KissMeData/116100/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,195600,15500,1550,1550,1550,1550,10
20240402,195500,15500,1550,1550,1550,1550,0
20240402,195400,15500,1550,1550,1550,1550,0
20240402,195300,15500,1550,1550,1550,1550,0
20240402,195200,15500,1550,1550,1550,1550,0
20240402,195100,15500,1550,1550,1550,1550,0
20240402,195000,15500,1550,1550,1550,1550,0
20240402,194900,15500,1550,1550,1550,1550,0
20240402,194800,15500,1550,1550,1550,1550,0
20240402,194700,15500,1550,1550,1550,1550,0
20240402,194600,15500,1550,1550,1550,1550,0
20240402,194500,15500,1550,1550,1550,1550,0
20240402,194400,15500,1550,1550,1550,1550,0
20240402,194300,15500,1550,1550,1550,1550,0
20240402,194200,15500,1550,1550,1550,1550,0
20240402,194100,15500,1550,1550,1550,1550,0
20240402,194000,15500,1550,1550,1550,1550,0
20240402,193900,15500,1550,1550,1550,1550,0
20240402,193800,15500,1550,1550,1550,1550,0
20240402,193700,15500,1550,1550,1550,1550,0
20240402,193600,15500,1550,1550,1550,1550,0
20240402,193500,15500,1550,1550,1550,1550,0
20240402,193400,15500,1550,1550,1550,1550,0
20240402,193300,15500,1550,1550,1550,1550,0
20240402,193200,15500,1550,1550,1550,1550,0
20240402,193100,15500,1550,1550,1550,1550,0
20240402,193000,15500,1550,1550,1550,1550,0
20240402,192900,15500,1550,1550,1550,1550,0
20240402,192800,15500,1550,1550,1550,1550,0
20240402,192700,15500,1550,1550,1550,1550,0
20240402,192600,15500,1550,1550,1550,1550,10
20240402,192500,15500,1550,1550,1550,1550,0
20240402,192400,15500,1550,1550,1550,1550,0
20240402,192300,15500,1550,1550,1550,1550,0
20240402,192200,15500,1550,1550,1550,1550,0
20240402,192100,15500,1550,1550,1550,1550,0
20240402,192000,15500,1550,1550,1550,1550,0
20240402,191900,15500,1550,1550,1550,1550,0
20240402,191800,15500,1550,1550,1550,1550,0
20240402,191700,15500,1550,1550,1550,1550,0
20240402,191600,15500,1550,1550,1550,1550,0
20240402,191500,15500,1550,1550,1550,1550,0
20240402,191400,15500,1550,1550,1550,1550,0
20240402,191300,15500,1550,1550,1550,1550,0
20240402,191200,15500,1550,1550,1550,1550,0
20240402,191100,15500,1550,1550,1550,1550,0
20240402,191000,15500,1550,1550,1550,1550,0
20240402,190900,15500,1550,1550,1550,1550,0
20240402,190800,15500,1550,1550,1550,1550,0
20240402,190700,15500,1550,1550,1550,1550,0
20240402,190600,15500,1550,1550,1550,1550,0
20240402,190500,15500,1550,1550,1550,1550,0
20240402,190400,15500,1550,1550,1550,1550,0
20240402,190300,15500,1550,1550,1550,1550,0
20240402,190200,15500,1550,1550,1550,1550,0
20240402,190100,15500,1550,1550,1550,1550,0
20240402,190000,15500,1550,1550,1550,1550,0
20240402,185900,15500,1550,1550,1550,1550,0
20240402,185800,15500,1550,1550,1550,1550,0
20240402,185700,15500,1550,1550,1550,1550,0
20240402,185600,15500,1550,1550,1550,1550,10
20240402,185500,15500,1550,1550,1550,1550,0
20240402,185400,15500,1550,1550,1550,1550,0
20240402,185300,15500,1550,1550,1550,1550,0
20240402,185200,15500,1550,1550,1550,1550,0
20240402,185100,15500,1550,1550,1550,1550,0
20240402,185000,15500,1550,1550,1550,1550,0
20240402,184900,15500,1550,1550,1550,1550,0
20240402,184800,15500,1550,1550,1550,1550,0
20240402,184700,15500,1550,1550,1550,1550,0
20240402,184600,15500,1550,1550,1550,1550,0
20240402,184500,15500,1550,1550,1550,1550,0
20240402,184400,15500,1550,1550,1550,1550,0
20240402,184300,15500,1550,1550,1550,1550,0
20240402,184200,15500,1550,1550,1550,1550,0
20240402,184100,15500,1550,1550,1550,1550,0
20240402,184000,15500,1550,1550,1550,1550,0
20240402,183900,15500,1550,1550,1550,1550,0
20240402,183800,15500,1550,1550,1550,1550,0
20240402,183700,15500,1550,1550,1550,1550,0
20240402,183600,15500,1550,1550,1550,1550,0
20240402,183500,15500,1550,1550,1550,1550,0
20240402,183400,15500,1550,1550,1550,1550,0
20240402,183300,15500,1550,1550,1550,1550,0
20240402,183200,15500,1550,1550,1550,1550,0
20240402,183100,15500,1550,1550,1550,1550,0
20240402,183000,15500,1550,1550,1550,1550,0
20240402,182900,15500,1550,1550,1550,1550,0
20240402,182800,15500,1550,1550,1550,1550,0
20240402,182700,15500,1550,1550,1550,1550,0
20240402,182600,15500,1550,1550,1550,1550,10
20240402,182500,15500,1550,1550,1550,1550,0
20240402,182400,15500,1550,1550,1550,1550,0
20240402,182300,15500,1550,1550,1550,1550,0
20240402,182200,15500,1550,1550,1550,1550,0
20240402,182100,15500,1550,1550,1550,1550,0
20240402,182000,15500,1550,1550,1550,1550,0
20240402,181900,15500,1550,1550,1550,1550,0
20240402,181800,15500,1550,1550,1550,1550,0
20240402,181700,15500,1550,1550,1550,1550,0
20240402,181600,15500,1550,1550,1550,1550,0
20240402,181500,15500,1550,1550,1550,1550,0
20240402,181400,15500,1550,1550,1550,1550,0
20240402,181300,15500,1550,1550,1550,1550,0
20240402,181200,15500,1550,1550,1550,1550,0
20240402,181100,15500,1550,1550,1550,1550,0
20240402,181000,15500,1550,1550,1550,1550,0
20240402,180900,15500,1550,1550,1550,1550,0
20240402,180800,15500,1550,1550,1550,1550,0
20240402,180700,15500,1550,1550,1550,1550,0
20240402,180600,15500,1550,1550,1550,1550,0
20240402,180500,15500,1550,1550,1550,1550,0
20240402,180400,15500,1550,1550,1550,1550,0
20240402,180300,15500,1550,1550,1550,1550,0
20240402,180200,15500,1550,1550,1550,1550,0
20240402,180100,15500,1550,1550,1550,1550,0
20240402,180000,15500,1550,1550,1550,1550,0
20240402,175900,15500,1550,1550,1550,1550,0
20240402,175800,15500,1550,1550,1550,1550,0
20240402,175700,15500,1550,1550,1550,1550,0
20240402,175600,15500,1550,1550,1550,1550,10
20240402,175500,15500,1550,1550,1550,1550,0
20240402,175400,15500,1550,1550,1550,1550,0
20240402,175300,15500,1550,1550,1550,1550,0
20240402,175200,15500,1550,1550,1550,1550,0
20240402,175100,15500,1550,1550,1550,1550,0
20240402,175000,15500,1550,1550,1550,1550,0
20240402,174900,15500,1550,1550,1550,1550,0
20240402,174800,15500,1550,1550,1550,1550,0
20240402,174700,15500,1550,1550,1550,1550,0
20240402,174600,15500,1550,1550,1550,1550,0
20240402,174500,15500,1550,1550,1550,1550,0
20240402,174400,15500,1550,1550,1550,1550,0
20240402,174300,15500,1550,1550,1550,1550,0
20240402,174200,15500,1550,1550,1550,1550,0
20240402,174100,15500,1550,1550,1550,1550,0
20240402,174000,15500,1550,1550,1550,1550,0
20240402,173900,15500,1550,1550,1550,1550,0
20240402,173800,15500,1550,1550,1550,1550,0
20240402,173700,15500,1550,1550,1550,1550,0
20240402,173600,15500,1550,1550,1550,1550,0
20240402,173500,15500,1550,1550,1550,1550,0
20240402,173400,15500,1550,1550,1550,1550,0
20240402,173300,15500,1550,1550,1550,1550,0
20240402,173200,15500,1550,1550,1550,1550,0
20240402,173100,15500,1550,1550,1550,1550,0
20240402,173000,15500,1550,1550,1550,1550,0
20240402,172900,15500,1550,1550,1550,1550,0
20240402,172800,15500,1550,1550,1550,1550,0
20240402,172700,15500,1550,1550,1550,1550,0
20240402,172600,15500,1550,1550,1550,1550,10
20240402,172500,15500,1550,1550,1550,1550,0
20240402,172400,15500,1550,1550,1550,1550,0
20240402,172300,15500,1550,1550,1550,1550,0
20240402,172200,15500,1550,1550,1550,1550,0
20240402,172100,15500,1550,1550,1550,1550,0
20240402,172000,15500,1550,1550,1550,1550,0
20240402,171900,15500,1550,1550,1550,1550,0
20240402,171800,15500,1550,1550,1550,1550,0
20240402,171700,15500,1550,1550,1550,1550,0
20240402,171600,15500,1550,1550,1550,1550,0
20240402,171500,15500,1550,1550,1550,1550,0
20240402,171400,15500,1550,1550,1550,1550,0
20240402,171300,15500,1550,1550,1550,1550,0
20240402,171200,15500,1550,1550,1550,1550,0
20240402,171100,15500,1550,1550,1550,1550,0
20240402,171000,15500,1550,1550,1550,1550,0
20240402,170900,15500,1550,1550,1550,1550,0
20240402,170800,15500,1550,1550,1550,1550,0
20240402,170700,15500,1550,1550,1550,1550,0
20240402,170600,15500,1550,1550,1550,1550,0
20240402,170500,15500,1550,1550,1550,1550,0
20240402,170400,15500,1550,1550,1550,1550,0
20240402,170300,15500,1550,1550,1550,1550,0
20240402,170200,15500,1550,1550,1550,1550,0
20240402,170100,15500,1550,1550,1550,1550,0
20240402,170000,15500,1550,1550,1550,1550,0
20240402,165900,15500,1550,1550,1550,1550,0
20240402,165800,15500,1550,1550,1550,1550,0
20240402,165700,15500,1550,1550,1550,1550,0
20240402,165600,15500,1550,1550,1550,1550,10
20240402,165500,15500,1550,1550,1550,1550,0
20240402,165400,15500,1550,1550,1550,1550,0
20240402,165300,15500,1550,1550,1550,1550,0
20240402,165200,15500,1550,1550,1550,1550,0
20240402,165100,15500,1550,1550,1550,1550,0
20240402,165000,15500,1550,1550,1550,1550,0
20240402,164900,15500,1550,1550,1550,1550,0
20240402,164800,15500,1550,1550,1550,1550,0
20240402,164700,15500,1550,1550,1550,1550,0
20240402,164600,15500,1550,1550,1550,1550,0
20240402,164500,15500,1550,1550,1550,1550,0
20240402,164400,15500,1550,1550,1550,1550,0
20240402,164300,15500,1550,1550,1550,1550,0
20240402,164200,15500,1550,1550,1550,1550,0
20240402,164100,15500,1550,1550,1550,1550,0
20240402,164000,15500,1550,1550,1550,1550,0
20240402,163900,15500,1550,1550,1550,1550,0
20240402,163800,15500,1550,1550,1550,1550,0
20240402,163700,15500,1550,1550,1550,1550,0
20240402,163600,15500,1550,1550,1550,1550,0
20240402,163500,15500,1550,1550,1550,1550,0
20240402,163400,15500,1550,1550,1550,1550,0
20240402,163300,15500,1550,1550,1550,1550,0
20240402,163200,15500,1550,1550,1550,1550,0
20240402,163100,15500,1550,1550,1550,1550,0
20240402,163000,15500,1550,1550,1550,1550,0
20240402,162900,15500,1550,1550,1550,1550,0
20240402,162800,15500,1550,1550,1550,1550,0
20240402,162700,15500,1550,1550,1550,1550,0
20240402,162600,15500,1550,1550,1550,1550,10
20240402,162500,15500,1550,1550,1550,1550,0
20240402,162400,15500,1550,1550,1550,1550,0
20240402,162300,15500,1550,1550,1550,1550,0
20240402,162200,15500,1550,1550,1550,1550,0
20240402,162100,15500,1550,1550,1550,1550,0
20240402,162000,15500,1550,1550,1550,1550,0
20240402,161900,15500,1550,1550,1550,1550,0
20240402,161800,15500,1550,1550,1550,1550,0
20240402,161700,15500,1550,1550,1550,1550,0
20240402,161600,15500,1550,1550,1550,1550,0
20240402,161500,15500,1550,1550,1550,1550,0
20240402,161400,15500,1550,1550,1550,1550,0
20240402,161300,15500,1550,1550,1550,1550,0
20240402,161200,15500,1550,1550,1550,1550,0
20240402,161100,15500,1550,1550,1550,1550,0
20240402,161000,15500,1550,1550,1550,1550,0
20240402,160900,15500,1550,1550,1550,1550,0
20240402,160800,15500,1550,1550,1550,1550,0
20240402,160700,15500,1550,1550,1550,1550,0
20240402,160600,15500,1550,1550,1550,1550,0
20240402,160500,15500,1550,1550,1550,1550,0
20240402,160400,15500,1550,1550,1550,1550,0
20240402,160300,15500,1550,1550,1550,1550,0
20240402,160200,15500,1550,1550,1550,1550,0
20240402,160100,15500,1550,1550,1550,1550,0
20240402,160000,15500,1550,1550,1550,1550,0
20240402,155900,15500,1550,1550,1550,1550,0
20240402,155800,15500,1550,1550,1550,1550,0
20240402,155700,15500,1550,1550,1550,1550,0
20240402,155600,15500,1550,1550,1550,1550,10
20240402,155500,15500,1550,1550,1550,1550,0
20240402,155400,15500,1550,1550,1550,1550,0
20240402,155300,15500,1550,1550,1550,1550,0
20240402,155200,15500,1550,1550,1550,1550,0
20240402,155100,15500,1550,1550,1550,1550,0
20240402,155000,15500,1550,1550,1550,1550,0
20240402,154900,15500,1550,1550,1550,1550,0
20240402,154800,15500,1550,1550,1550,1550,0
20240402,154700,15500,1550,1550,1550,1550,0
20240402,154600,15500,1550,1550,1550,1550,0
20240402,154500,15500,1550,1550,1550,1550,0
20240402,154400,15500,1550,1550,1550,1550,0
20240402,154300,15500,1550,1550,1550,1550,0
20240402,154200,15500,1550,1550,1550,1550,0
20240402,154100,15500,1550,1550,1550,1550,0
20240402,154000,15500,1550,1550,1550,1550,0
20240402,153900,15500,1550,1550,1550,1550,0
20240402,153800,15500,1550,1550,1550,1550,0
20240402,153700,15500,1550,1550,1550,1550,0
20240402,153600,15500,1550,1550,1550,1550,0
20240402,153500,15500,1550,1550,1550,1550,0
20240402,153400,15500,1550,1550,1550,1550,0
20240402,153300,15500,1550,1550,1550,1550,0
20240402,153200,15500,1550,1550,1550,1550,0
20240402,153100,15500,1550,1550,1550,1550,0
20240402,153000,15500,1550,1550,1550,1550,10
20240402,152900,0,1590,1590,1590,1590,0
20240402,152800,0,1590,1590,1590,1590,0
20240402,152700,0,1590,1590,1590,1590,0
20240402,152600,0,1590,1590,1590,1590,0
20240402,152500,0,1590,1590,1590,1590,0
20240402,152400,0,1590,1590,1590,1590,0
20240402,152300,0,1590,1590,1590,1590,0
20240402,152200,0,1590,1590,1590,1590,0
20240402,152100,0,1590,1590,1590,1590,0
20240402,152000,0,1590,1590,1590,1590,0
20240402,151900,0,1590,1590,1590,1590,0
20240402,151800,0,1590,1590,1590,1590,0
20240402,151700,0,1590,1590,1590,1590,0
20240402,151600,0,1590,1590,1590,1590,0
20240402,151500,0,1590,1590,1590,1590,0
20240402,151400,0,1590,1590,1590,1590,0
20240402,151300,0,1590,1590,1590,1590,0
20240402,151200,0,1590,1590,1590,1590,0
20240402,151100,0,1590,1590,1590,1590,0
20240402,151000,0,1590,1590,1590,1590,0
20240402,150900,0,1590,1590,1590,1590,0
20240402,150800,0,1590,1590,1590,1590,0
20240402,150700,0,1590,1590,1590,1590,0
20240402,150600,0,1590,1590,1590,1590,0
20240402,150500,0,1590,1590,1590,1590,0
20240402,150400,0,1590,1590,1590,1590,0
20240402,150300,0,1590,1590,1590,1590,0
20240402,150200,0,1590,1590,1590,1590,0
20240402,150100,0,1590,1590,1590,1590,0
20240402,150000,0,1590,1590,1590,1590,0
20240402,145900,0,1590,1590,1590,1590,0
20240402,145800,0,1590,1590,1590,1590,0
20240402,145700,0,1590,1590,1590,1590,0
20240402,145600,0,1590,1590,1590,1590,0
20240402,145500,0,1590,1590,1590,1590,0
20240402,145400,0,1590,1590,1590,1590,0
20240402,145300,0,1590,1590,1590,1590,0
20240402,145200,0,1590,1590,1590,1590,0
20240402,145100,0,1590,1590,1590,1590,0
20240402,145000,0,1590,1590,1590,1590,0
20240402,144900,0,1590,1590,1590,1590,0
20240402,144800,0,1590,1590,1590,1590,0
20240402,144700,0,1590,1590,1590,1590,0
20240402,144600,0,1590,1590,1590,1590,0
20240402,144500,0,1590,1590,1590,1590,0
20240402,144400,0,1590,1590,1590,1590,0
20240402,144300,0,1590,1590,1590,1590,0
20240402,144200,0,1590,1590,1590,1590,0
20240402,144100,0,1590,1590,1590,1590,0
20240402,144000,0,1590,1590,1590,1590,0
20240402,143900,0,1590,1590,1590,1590,0
20240402,143800,0,1590,1590,1590,1590,0
20240402,143700,0,1590,1590,1590,1590,0
20240402,143600,0,1590,1590,1590,1590,0
20240402,143500,0,1590,1590,1590,1590,0
20240402,143400,0,1590,1590,1590,1590,0
20240402,143300,0,1590,1590,1590,1590,0
20240402,143200,0,1590,1590,1590,1590,0
20240402,143100,0,1590,1590,1590,1590,0
20240402,143000,0,1590,1590,1590,1590,0
20240402,142900,0,1590,1590,1590,1590,0
20240402,142800,0,1590,1590,1590,1590,0
20240402,142700,0,1590,1590,1590,1590,0
20240402,142600,0,1590,1590,1590,1590,0
20240402,142500,0,1590,1590,1590,1590,0
20240402,142400,0,1590,1590,1590,1590,0
20240402,142300,0,1590,1590,1590,1590,0
20240402,142200,0,1590,1590,1590,1590,0
20240402,142100,0,1590,1590,1590,1590,0
20240402,142000,0,1590,1590,1590,1590,0
20240402,141900,0,1590,1590,1590,1590,0
20240402,141800,0,1590,1590,1590,1590,0
20240402,141700,0,1590,1590,1590,1590,0
20240402,141600,0,1590,1590,1590,1590,0
20240402,141500,0,1590,1590,1590,1590,0
20240402,141400,0,1590,1590,1590,1590,0
20240402,141300,0,1590,1590,1590,1590,0
20240402,141200,0,1590,1590,1590,1590,0
20240402,141100,0,1590,1590,1590,1590,0
20240402,141000,0,1590,1590,1590,1590,0
20240402,140900,0,1590,1590,1590,1590,0
20240402,140800,0,1590,1590,1590,1590,0
20240402,140700,0,1590,1590,1590,1590,0
20240402,140600,0,1590,1590,1590,1590,0
20240402,140500,0,1590,1590,1590,1590,0
20240402,140400,0,1590,1590,1590,1590,0
20240402,140300,0,1590,1590,1590,1590,0
20240402,140200,0,1590,1590,1590,1590,0
20240402,140100,0,1590,1590,1590,1590,0
20240402,140000,0,1590,1590,1590,1590,0
20240402,135900,0,1590,1590,1590,1590,0
20240402,135800,0,1590,1590,1590,1590,0
20240402,135700,0,1590,1590,1590,1590,0
20240402,135600,0,1590,1590,1590,1590,0
20240402,135500,0,1590,1590,1590,1590,0
20240402,135400,0,1590,1590,1590,1590,0
20240402,135300,0,1590,1590,1590,1590,0
20240402,135200,0,1590,1590,1590,1590,0
20240402,135100,0,1590,1590,1590,1590,0
20240402,135000,0,1590,1590,1590,1590,0
20240402,134900,0,1590,1590,1590,1590,0
20240402,134800,0,1590,1590,1590,1590,0
20240402,134700,0,1590,1590,1590,1590,0
20240402,134600,0,1590,1590,1590,1590,0
20240402,134500,0,1590,1590,1590,1590,0
20240402,134400,0,1590,1590,1590,1590,0
20240402,134300,0,1590,1590,1590,1590,0
20240402,134200,0,1590,1590,1590,1590,0
20240402,134100,0,1590,1590,1590,1590,0
20240402,134000,0,1590,1590,1590,1590,0
20240402,133900,0,1590,1590,1590,1590,0
20240402,133800,0,1590,1590,1590,1590,0
20240402,133700,0,1590,1590,1590,1590,0
20240402,133600,0,1590,1590,1590,1590,0
20240402,133500,0,1590,1590,1590,1590,0
20240402,133400,0,1590,1590,1590,1590,0
20240402,133300,0,1590,1590,1590,1590,0
20240402,133200,0,1590,1590,1590,1590,0
20240402,133100,0,1590,1590,1590,1590,0
20240402,133000,0,1590,1590,1590,1590,0
20240402,132900,0,1590,1590,1590,1590,0
20240402,132800,0,1590,1590,1590,1590,0
20240402,132700,0,1590,1590,1590,1590,0
20240402,132600,0,1590,1590,1590,1590,0
20240402,132500,0,1590,1590,1590,1590,0
20240402,132400,0,1590,1590,1590,1590,0
20240402,132300,0,1590,1590,1590,1590,0
20240402,132200,0,1590,1590,1590,1590,0
20240402,132100,0,1590,1590,1590,1590,0
20240402,132000,0,1590,1590,1590,1590,0
20240402,131900,0,1590,1590,1590,1590,0
20240402,131800,0,1590,1590,1590,1590,0
20240402,131700,0,1590,1590,1590,1590,0
20240402,131600,0,1590,1590,1590,1590,0
20240402,131500,0,1590,1590,1590,1590,0
20240402,131400,0,1590,1590,1590,1590,0
20240402,131300,0,1590,1590,1590,1590,0
20240402,131200,0,1590,1590,1590,1590,0
20240402,131100,0,1590,1590,1590,1590,0
20240402,131000,0,1590,1590,1590,1590,0
20240402,130900,0,1590,1590,1590,1590,0
20240402,130800,0,1590,1590,1590,1590,0
20240402,130700,0,1590,1590,1590,1590,0
20240402,130600,0,1590,1590,1590,1590,0
20240402,130500,0,1590,1590,1590,1590,0
20240402,130400,0,1590,1590,1590,1590,0
20240402,130300,0,1590,1590,1590,1590,0
20240402,130200,0,1590,1590,1590,1590,0
20240402,130100,0,1590,1590,1590,1590,0
20240402,130000,0,1590,1590,1590,1590,0
20240402,125900,0,1590,1590,1590,1590,0
20240402,125800,0,1590,1590,1590,1590,0
20240402,125700,0,1590,1590,1590,1590,0
20240402,125600,0,1590,1590,1590,1590,0
20240402,125500,0,1590,1590,1590,1590,0
20240402,125400,0,1590,1590,1590,1590,0
20240402,125300,0,1590,1590,1590,1590,0
20240402,125200,0,1590,1590,1590,1590,0
20240402,125100,0,1590,1590,1590,1590,0
20240402,125000,0,1590,1590,1590,1590,0
20240402,124900,0,1590,1590,1590,1590,0
20240402,124800,0,1590,1590,1590,1590,0
20240402,124700,0,1590,1590,1590,1590,0
20240402,124600,0,1590,1590,1590,1590,0
20240402,124500,0,1590,1590,1590,1590,0
20240402,124400,0,1590,1590,1590,1590,0
20240402,124300,0,1590,1590,1590,1590,0
20240402,124200,0,1590,1590,1590,1590,0
20240402,124100,0,1590,1590,1590,1590,0
20240402,124000,0,1590,1590,1590,1590,0
20240402,123900,0,1590,1590,1590,1590,0
20240402,123800,0,1590,1590,1590,1590,0
20240402,123700,0,1590,1590,1590,1590,0
20240402,123600,0,1590,1590,1590,1590,0
20240402,123500,0,1590,1590,1590,1590,0
20240402,123400,0,1590,1590,1590,1590,0
20240402,123300,0,1590,1590,1590,1590,0
20240402,123200,0,1590,1590,1590,1590,0
20240402,123100,0,1590,1590,1590,1590,0
20240402,123000,0,1590,1590,1590,1590,0
20240402,122900,0,1590,1590,1590,1590,0
20240402,122800,0,1590,1590,1590,1590,0
20240402,122700,0,1590,1590,1590,1590,0
20240402,122600,0,1590,1590,1590,1590,0
20240402,122500,0,1590,1590,1590,1590,0
20240402,122400,0,1590,1590,1590,1590,0
20240402,122300,0,1590,1590,1590,1590,0
20240402,122200,0,1590,1590,1590,1590,0
20240402,122100,0,1590,1590,1590,1590,0
20240402,122000,0,1590,1590,1590,1590,0
20240402,121900,0,1590,1590,1590,1590,0
20240402,121800,0,1590,1590,1590,1590,0
20240402,121700,0,1590,1590,1590,1590,0
20240402,121600,0,1590,1590,1590,1590,0
20240402,121500,0,1590,1590,1590,1590,0
20240402,121400,0,1590,1590,1590,1590,0
20240402,121300,0,1590,1590,1590,1590,0
20240402,121200,0,1590,1590,1590,1590,0
20240402,121100,0,1590,1590,1590,1590,0
20240402,121000,0,1590,1590,1590,1590,0
20240402,120900,0,1590,1590,1590,1590,0
20240402,120800,0,1590,1590,1590,1590,0
20240402,120700,0,1590,1590,1590,1590,0
20240402,120600,0,1590,1590,1590,1590,0
20240402,120500,0,1590,1590,1590,1590,0
20240402,120400,0,1590,1590,1590,1590,0
20240402,120300,0,1590,1590,1590,1590,0
20240402,120200,0,1590,1590,1590,1590,0
20240402,120100,0,1590,1590,1590,1590,0
20240402,120000,0,1590,1590,1590,1590,0
20240402,115900,0,1590,1590,1590,1590,0
20240402,115800,0,1590,1590,1590,1590,0
20240402,115700,0,1590,1590,1590,1590,0
20240402,115600,0,1590,1590,1590,1590,0
20240402,115500,0,1590,1590,1590,1590,0
20240402,115400,0,1590,1590,1590,1590,0
20240402,115300,0,1590,1590,1590,1590,0
20240402,115200,0,1590,1590,1590,1590,0
20240402,115100,0,1590,1590,1590,1590,0
20240402,115000,0,1590,1590,1590,1590,0
20240402,114900,0,1590,1590,1590,1590,0
20240402,114800,0,1590,1590,1590,1590,0
20240402,114700,0,1590,1590,1590,1590,0
20240402,114600,0,1590,1590,1590,1590,0
20240402,114500,0,1590,1590,1590,1590,0
20240402,114400,0,1590,1590,1590,1590,0
20240402,114300,0,1590,1590,1590,1590,0
20240402,114200,0,1590,1590,1590,1590,0
20240402,114100,0,1590,1590,1590,1590,0
20240402,114000,0,1590,1590,1590,1590,0
20240402,113900,0,1590,1590,1590,1590,0
20240402,113800,0,1590,1590,1590,1590,0
20240402,113700,0,1590,1590,1590,1590,0
20240402,113600,0,1590,1590,1590,1590,0
20240402,113500,0,1590,1590,1590,1590,0
20240402,113400,0,1590,1590,1590,1590,0
20240402,113300,0,1590,1590,1590,1590,0
20240402,113200,0,1590,1590,1590,1590,0
20240402,113100,0,1590,1590,1590,1590,0
20240402,113000,0,1590,1590,1590,1590,0
20240402,112900,0,1590,1590,1590,1590,0
20240402,112800,0,1590,1590,1590,1590,0
20240402,112700,0,1590,1590,1590,1590,0
20240402,112600,0,1590,1590,1590,1590,0
20240402,112500,0,1590,1590,1590,1590,0
20240402,112400,0,1590,1590,1590,1590,0
20240402,112300,0,1590,1590,1590,1590,0
20240402,112200,0,1590,1590,1590,1590,0
20240402,112100,0,1590,1590,1590,1590,0
20240402,112000,0,1590,1590,1590,1590,0
20240402,111900,0,1590,1590,1590,1590,0
20240402,111800,0,1590,1590,1590,1590,0
20240402,111700,0,1590,1590,1590,1590,0
20240402,111600,0,1590,1590,1590,1590,0
20240402,111500,0,1590,1590,1590,1590,0
20240402,111400,0,1590,1590,1590,1590,0
20240402,111300,0,1590,1590,1590,1590,0
20240402,111200,0,1590,1590,1590,1590,0
20240402,111100,0,1590,1590,1590,1590,0
20240402,111000,0,1590,1590,1590,1590,0
20240402,110900,0,1590,1590,1590,1590,0
20240402,110800,0,1590,1590,1590,1590,0
20240402,110700,0,1590,1590,1590,1590,0
20240402,110600,0,1590,1590,1590,1590,0
20240402,110500,0,1590,1590,1590,1590,0
20240402,110400,0,1590,1590,1590,1590,0
20240402,110300,0,1590,1590,1590,1590,0
20240402,110200,0,1590,1590,1590,1590,0
20240402,110100,0,1590,1590,1590,1590,0
20240402,110000,0,1590,1590,1590,1590,0
20240402,105900,0,1590,1590,1590,1590,0
20240402,105800,0,1590,1590,1590,1590,0
20240402,105700,0,1590,1590,1590,1590,0
20240402,105600,0,1590,1590,1590,1590,0
20240402,105500,0,1590,1590,1590,1590,0
20240402,105400,0,1590,1590,1590,1590,0
20240402,105300,0,1590,1590,1590,1590,0
20240402,105200,0,1590,1590,1590,1590,0
20240402,105100,0,1590,1590,1590,1590,0
20240402,105000,0,1590,1590,1590,1590,0
20240402,104900,0,1590,1590,1590,1590,0
20240402,104800,0,1590,1590,1590,1590,0
20240402,104700,0,1590,1590,1590,1590,0
20240402,104600,0,1590,1590,1590,1590,0
20240402,104500,0,1590,1590,1590,1590,0
20240402,104400,0,1590,1590,1590,1590,0
20240402,104300,0,1590,1590,1590,1590,0
20240402,104200,0,1590,1590,1590,1590,0
20240402,104100,0,1590,1590,1590,1590,0
20240402,104000,0,1590,1590,1590,1590,0
20240402,103900,0,1590,1590,1590,1590,0
20240402,103800,0,1590,1590,1590,1590,0
20240402,103700,0,1590,1590,1590,1590,0
20240402,103600,0,1590,1590,1590,1590,0
20240402,103500,0,1590,1590,1590,1590,0
20240402,103400,0,1590,1590,1590,1590,0
20240402,103300,0,1590,1590,1590,1590,0
20240402,103200,0,1590,1590,1590,1590,0
20240402,103100,0,1590,1590,1590,1590,0
20240402,103000,0,1590,1590,1590,1590,0
20240402,102900,0,1590,1590,1590,1590,0
20240402,102800,0,1590,1590,1590,1590,0
20240402,102700,0,1590,1590,1590,1590,0
20240402,102600,0,1590,1590,1590,1590,0
20240402,102500,0,1590,1590,1590,1590,0
20240402,102400,0,1590,1590,1590,1590,0
20240402,102300,0,1590,1590,1590,1590,0
20240402,102200,0,1590,1590,1590,1590,0
20240402,102100,0,1590,1590,1590,1590,0
20240402,102000,0,1590,1590,1590,1590,0
20240402,101900,0,1590,1590,1590,1590,0
20240402,101800,0,1590,1590,1590,1590,0
20240402,101700,0,1590,1590,1590,1590,0
20240402,101600,0,1590,1590,1590,1590,0
20240402,101500,0,1590,1590,1590,1590,0
20240402,101400,0,1590,1590,1590,1590,0
20240402,101300,0,1590,1590,1590,1590,0
20240402,101200,0,1590,1590,1590,1590,0
20240402,101100,0,1590,1590,1590,1590,0
20240402,101000,0,1590,1590,1590,1590,0
20240402,100900,0,1590,1590,1590,1590,0
20240402,100800,0,1590,1590,1590,1590,0
20240402,100700,0,1590,1590,1590,1590,0
20240402,100600,0,1590,1590,1590,1590,0
20240402,100500,0,1590,1590,1590,1590,0
20240402,100400,0,1590,1590,1590,1590,0
20240402,100300,0,1590,1590,1590,1590,0
20240402,100200,0,1590,1590,1590,1590,0
20240402,100100,0,1590,1590,1590,1590,0
20240402,100000,0,1590,1590,1590,1590,0
20240402,095900,0,1590,1590,1590,1590,0
20240402,095800,0,1590,1590,1590,1590,0
20240402,095700,0,1590,1590,1590,1590,0
20240402,095600,0,1590,1590,1590,1590,0
20240402,095500,0,1590,1590,1590,1590,0
20240402,095400,0,1590,1590,1590,1590,0
20240402,095300,0,1590,1590,1590,1590,0
20240402,095200,0,1590,1590,1590,1590,0
20240402,095100,0,1590,1590,1590,1590,0
20240402,095000,0,1590,1590,1590,1590,0
20240402,094900,0,1590,1590,1590,1590,0
20240402,094800,0,1590,1590,1590,1590,0
20240402,094700,0,1590,1590,1590,1590,0
20240402,094600,0,1590,1590,1590,1590,0
20240402,094500,0,1590,1590,1590,1590,0
20240402,094400,0,1590,1590,1590,1590,0
20240402,094300,0,1590,1590,1590,1590,0
20240402,094200,0,1590,1590,1590,1590,0
20240402,094100,0,1590,1590,1590,1590,0
20240402,094000,0,1590,1590,1590,1590,0
20240402,093900,0,1590,1590,1590,1590,0
20240402,093800,0,1590,1590,1590,1590,0
20240402,093700,0,1590,1590,1590,1590,0
20240402,093600,0,1590,1590,1590,1590,0
20240402,093500,0,1590,1590,1590,1590,0
20240402,093400,0,1590,1590,1590,1590,0
20240402,093300,0,1590,1590,1590,1590,0
20240402,093200,0,1590,1590,1590,1590,0
20240402,093100,0,1590,1590,1590,1590,0
20240402,093000,0,1590,1590,1590,1590,0
20240402,092900,0,1590,1590,1590,1590,0
20240402,092800,0,1590,1590,1590,1590,0
20240402,092700,0,1590,1590,1590,1590,0
20240402,092600,0,1590,1590,1590,1590,0
20240402,092500,0,1590,1590,1590,1590,0
20240402,092400,0,1590,1590,1590,1590,0
20240402,092300,0,1590,1590,1590,1590,0
20240402,092200,0,1590,1590,1590,1590,0
20240402,092100,0,1590,1590,1590,1590,0
20240402,092000,0,1590,1590,1590,1590,0
20240402,091900,0,1590,1590,1590,1590,0
20240402,091800,0,1590,1590,1590,1590,0
20240402,091700,0,1590,1590,1590,1590,0
20240402,091600,0,1590,1590,1590,1590,0
20240402,091500,0,1590,1590,1590,1590,0
20240402,091400,0,1590,1590,1590,1590,0
20240402,091300,0,1590,1590,1590,1590,0
20240402,091200,0,1590,1590,1590,1590,0
20240402,091100,0,1590,1590,1590,1590,0
20240402,091000,0,1590,1590,1590,1590,0
20240402,090900,0,1590,1590,1590,1590,0
20240402,090800,0,1590,1590,1590,1590,0
20240402,090700,0,1590,1590,1590,1590,0
20240402,090600,0,1590,1590,1590,1590,0
20240402,090500,0,1590,1590,1590,1590,0
20240402,090400,0,1590,1590,1590,1590,0
20240402,090300,0,1590,1590,1590,1590,0
20240402,090200,0,1590,1590,1590,1590,0
20240402,090100,0,1590,1590,1590,1590,0
20240402,090000,0,1590,1590,1590,1590,0