KissMeData/200580/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,201300,1114700,11100,11100,11100,11100,1
20240402,201200,1114700,11100,11100,11100,11100,0
20240402,201100,1114700,11100,11100,11100,11100,0
20240402,201000,1114700,11100,11100,11100,11100,0
20240402,200900,1114700,11100,11100,11100,11100,0
20240402,200800,1114700,11100,11100,11100,11100,0
20240402,200700,1114700,11100,11100,11100,11100,0
20240402,200600,1114700,11100,11100,11100,11100,0
20240402,200500,1114700,11100,11100,11100,11100,0
20240402,200400,1114700,11100,11100,11100,11100,0
20240402,200300,1114700,11100,11100,11100,11100,0
20240402,200200,1114700,11100,11100,11100,11100,0
20240402,200100,1114700,11100,11100,11100,11100,0
20240402,200000,1114700,11100,11100,11100,11100,0
20240402,195900,1114700,11100,11100,11100,11100,0
20240402,195800,1114700,11100,11100,11100,11100,0
20240402,195700,1114700,11100,11100,11100,11100,0
20240402,195600,1114700,11100,11100,11100,11100,0
20240402,195500,1114700,11100,11100,11100,11100,0
20240402,195400,1114700,11100,11100,11100,11100,0
20240402,195300,1114700,11100,11100,11100,11100,0
20240402,195200,1114700,11100,11100,11100,11100,0
20240402,195100,1114700,11100,11100,11100,11100,0
20240402,195000,1114700,11100,11100,11100,11100,0
20240402,194900,1114700,11100,11100,11100,11100,0
20240402,194800,1114700,11100,11100,11100,11100,0
20240402,194700,1114700,11100,11100,11100,11100,0
20240402,194600,1114700,11100,11100,11100,11100,0
20240402,194500,1114700,11100,11100,11100,11100,0
20240402,194400,1114700,11100,11100,11100,11100,0
20240402,194300,1114700,11100,11100,11100,11100,1
20240402,194200,1114700,11100,11100,11100,11100,0
20240402,194100,1114700,11100,11100,11100,11100,0
20240402,194000,1114700,11100,11100,11100,11100,0
20240402,193900,1114700,11100,11100,11100,11100,0
20240402,193800,1114700,11100,11100,11100,11100,0
20240402,193700,1114700,11100,11100,11100,11100,0
20240402,193600,1114700,11100,11100,11100,11100,0
20240402,193500,1114700,11100,11100,11100,11100,0
20240402,193400,1114700,11100,11100,11100,11100,0
20240402,193300,1114700,11100,11100,11100,11100,0
20240402,193200,1114700,11100,11100,11100,11100,0
20240402,193100,1114700,11100,11100,11100,11100,0
20240402,193000,1114700,11100,11100,11100,11100,0
20240402,192900,1114700,11100,11100,11100,11100,0
20240402,192800,1114700,11100,11100,11100,11100,0
20240402,192700,1114700,11100,11100,11100,11100,0
20240402,192600,1114700,11100,11100,11100,11100,0
20240402,192500,1114700,11100,11100,11100,11100,0
20240402,192400,1114700,11100,11100,11100,11100,0
20240402,192300,1114700,11100,11100,11100,11100,0
20240402,192200,1114700,11100,11100,11100,11100,0
20240402,192100,1114700,11100,11100,11100,11100,0
20240402,192000,1114700,11100,11100,11100,11100,0
20240402,191900,1114700,11100,11100,11100,11100,0
20240402,191800,1114700,11100,11100,11100,11100,0
20240402,191700,1114700,11100,11100,11100,11100,0
20240402,191600,1114700,11100,11100,11100,11100,0
20240402,191500,1114700,11100,11100,11100,11100,0
20240402,191400,1114700,11100,11100,11100,11100,0
20240402,191300,1114700,11100,11100,11100,11100,1
20240402,191200,1114700,11100,11100,11100,11100,0
20240402,191100,1114700,11100,11100,11100,11100,0
20240402,191000,1114700,11100,11100,11100,11100,0
20240402,190900,1114700,11100,11100,11100,11100,0
20240402,190800,1114700,11100,11100,11100,11100,0
20240402,190700,1114700,11100,11100,11100,11100,0
20240402,190600,1114700,11100,11100,11100,11100,0
20240402,190500,1114700,11100,11100,11100,11100,0
20240402,190400,1114700,11100,11100,11100,11100,0
20240402,190300,1114700,11100,11100,11100,11100,0
20240402,190200,1114700,11100,11100,11100,11100,0
20240402,190100,1114700,11100,11100,11100,11100,0
20240402,190000,1114700,11100,11100,11100,11100,0
20240402,185900,1114700,11100,11100,11100,11100,0
20240402,185800,1114700,11100,11100,11100,11100,0
20240402,185700,1114700,11100,11100,11100,11100,0
20240402,185600,1114700,11100,11100,11100,11100,0
20240402,185500,1114700,11100,11100,11100,11100,0
20240402,185400,1114700,11100,11100,11100,11100,0
20240402,185300,1114700,11100,11100,11100,11100,0
20240402,185200,1114700,11100,11100,11100,11100,0
20240402,185100,1114700,11100,11100,11100,11100,0
20240402,185000,1114700,11100,11100,11100,11100,0
20240402,184900,1114700,11100,11100,11100,11100,0
20240402,184800,1114700,11100,11100,11100,11100,0
20240402,184700,1114700,11100,11100,11100,11100,0
20240402,184600,1114700,11100,11100,11100,11100,0
20240402,184500,1114700,11100,11100,11100,11100,0
20240402,184400,1114700,11100,11100,11100,11100,0
20240402,184300,1114700,11100,11100,11100,11100,1
20240402,184200,1114700,11100,11100,11100,11100,0
20240402,184100,1114700,11100,11100,11100,11100,0
20240402,184000,1114700,11100,11100,11100,11100,0
20240402,183900,1114700,11100,11100,11100,11100,0
20240402,183800,1114700,11100,11100,11100,11100,0
20240402,183700,1114700,11100,11100,11100,11100,0
20240402,183600,1114700,11100,11100,11100,11100,0
20240402,183500,1114700,11100,11100,11100,11100,0
20240402,183400,1114700,11100,11100,11100,11100,0
20240402,183300,1114700,11100,11100,11100,11100,0
20240402,183200,1114700,11100,11100,11100,11100,0
20240402,183100,1114700,11100,11100,11100,11100,0
20240402,183000,1114700,11100,11100,11100,11100,0
20240402,182900,1114700,11100,11100,11100,11100,0
20240402,182800,1114700,11100,11100,11100,11100,0
20240402,182700,1114700,11100,11100,11100,11100,0
20240402,182600,1114700,11100,11100,11100,11100,0
20240402,182500,1114700,11100,11100,11100,11100,0
20240402,182400,1114700,11100,11100,11100,11100,0
20240402,182300,1114700,11100,11100,11100,11100,0
20240402,182200,1114700,11100,11100,11100,11100,0
20240402,182100,1114700,11100,11100,11100,11100,0
20240402,182000,1114700,11100,11100,11100,11100,0
20240402,181900,1114700,11100,11100,11100,11100,0
20240402,181800,1114700,11100,11100,11100,11100,0
20240402,181700,1114700,11100,11100,11100,11100,0
20240402,181600,1114700,11100,11100,11100,11100,0
20240402,181500,1114700,11100,11100,11100,11100,0
20240402,181400,1114700,11100,11100,11100,11100,0
20240402,181300,1114700,11100,11100,11100,11100,1
20240402,181200,1114700,11100,11100,11100,11100,0
20240402,181100,1114700,11100,11100,11100,11100,0
20240402,181000,1114700,11100,11100,11100,11100,0
20240402,180900,1114700,11100,11100,11100,11100,0
20240402,180800,1114700,11100,11100,11100,11100,0
20240402,180700,1114700,11100,11100,11100,11100,0
20240402,180600,1114700,11100,11100,11100,11100,0
20240402,180500,1114700,11100,11100,11100,11100,0
20240402,180400,1114700,11100,11100,11100,11100,0
20240402,180300,1114700,11100,11100,11100,11100,0
20240402,180200,1114700,11100,11100,11100,11100,0
20240402,180100,1114700,11100,11100,11100,11100,0
20240402,180000,1114700,11100,11100,11100,11100,0
20240402,175900,1114700,11100,11100,11100,11100,0
20240402,175800,1114700,11100,11100,11100,11100,0
20240402,175700,1114700,11100,11100,11100,11100,0
20240402,175600,1114700,11100,11100,11100,11100,0
20240402,175500,1114700,11100,11100,11100,11100,0
20240402,175400,1114700,11100,11100,11100,11100,0
20240402,175300,1114700,11100,11100,11100,11100,0
20240402,175200,1114700,11100,11100,11100,11100,0
20240402,175100,1114700,11100,11100,11100,11100,0
20240402,175000,1114700,11100,11100,11100,11100,0
20240402,174900,1114700,11100,11100,11100,11100,0
20240402,174800,1114700,11100,11100,11100,11100,0
20240402,174700,1114700,11100,11100,11100,11100,0
20240402,174600,1114700,11100,11100,11100,11100,0
20240402,174500,1114700,11100,11100,11100,11100,0
20240402,174400,1114700,11100,11100,11100,11100,0
20240402,174300,1114700,11100,11100,11100,11100,1
20240402,174200,1114700,11100,11100,11100,11100,0
20240402,174100,1114700,11100,11100,11100,11100,0
20240402,174000,1114700,11100,11100,11100,11100,0
20240402,173900,1114700,11100,11100,11100,11100,0
20240402,173800,1114700,11100,11100,11100,11100,0
20240402,173700,1114700,11100,11100,11100,11100,0
20240402,173600,1114700,11100,11100,11100,11100,0
20240402,173500,1114700,11100,11100,11100,11100,0
20240402,173400,1114700,11100,11100,11100,11100,0
20240402,173300,1114700,11100,11100,11100,11100,0
20240402,173200,1114700,11100,11100,11100,11100,0
20240402,173100,1114700,11100,11100,11100,11100,0
20240402,173000,1114700,11100,11100,11100,11100,0
20240402,172900,1114700,11100,11100,11100,11100,0
20240402,172800,1114700,11100,11100,11100,11100,0
20240402,172700,1114700,11100,11100,11100,11100,0
20240402,172600,1114700,11100,11100,11100,11100,0
20240402,172500,1114700,11100,11100,11100,11100,0
20240402,172400,1114700,11100,11100,11100,11100,0
20240402,172300,1114700,11100,11100,11100,11100,0
20240402,172200,1114700,11100,11100,11100,11100,0
20240402,172100,1114700,11100,11100,11100,11100,0
20240402,172000,1114700,11100,11100,11100,11100,0
20240402,171900,1114700,11100,11100,11100,11100,0
20240402,171800,1114700,11100,11100,11100,11100,0
20240402,171700,1114700,11100,11100,11100,11100,0
20240402,171600,1114700,11100,11100,11100,11100,0
20240402,171500,1114700,11100,11100,11100,11100,0
20240402,171400,1114700,11100,11100,11100,11100,0
20240402,171300,1114700,11100,11100,11100,11100,1
20240402,171200,1114700,11100,11100,11100,11100,0
20240402,171100,1114700,11100,11100,11100,11100,0
20240402,171000,1114700,11100,11100,11100,11100,0
20240402,170900,1114700,11100,11100,11100,11100,0
20240402,170800,1114700,11100,11100,11100,11100,0
20240402,170700,1114700,11100,11100,11100,11100,0
20240402,170600,1114700,11100,11100,11100,11100,0
20240402,170500,1114700,11100,11100,11100,11100,0
20240402,170400,1114700,11100,11100,11100,11100,0
20240402,170300,1114700,11100,11100,11100,11100,0
20240402,170200,1114700,11100,11100,11100,11100,0
20240402,170100,1114700,11100,11100,11100,11100,0
20240402,170000,1114700,11100,11100,11100,11100,0
20240402,165900,1114700,11100,11100,11100,11100,0
20240402,165800,1114700,11100,11100,11100,11100,0
20240402,165700,1114700,11100,11100,11100,11100,0
20240402,165600,1114700,11100,11100,11100,11100,0
20240402,165500,1114700,11100,11100,11100,11100,0
20240402,165400,1114700,11100,11100,11100,11100,0
20240402,165300,1114700,11100,11100,11100,11100,0
20240402,165200,1114700,11100,11100,11100,11100,0
20240402,165100,1114700,11100,11100,11100,11100,0
20240402,165000,1114700,11100,11100,11100,11100,0
20240402,164900,1114700,11100,11100,11100,11100,0
20240402,164800,1114700,11100,11100,11100,11100,0
20240402,164700,1114700,11100,11100,11100,11100,0
20240402,164600,1114700,11100,11100,11100,11100,0
20240402,164500,1114700,11100,11100,11100,11100,0
20240402,164400,1114700,11100,11100,11100,11100,0
20240402,164300,1114700,11100,11100,11100,11100,1
20240402,164200,1114700,11100,11100,11100,11100,0
20240402,164100,1114700,11100,11100,11100,11100,0
20240402,164000,1114700,11100,11100,11100,11100,0
20240402,163900,1114700,11100,11100,11100,11100,0
20240402,163800,1114700,11100,11100,11100,11100,0
20240402,163700,1114700,11100,11100,11100,11100,0
20240402,163600,1114700,11100,11100,11100,11100,0
20240402,163500,1114700,11100,11100,11100,11100,0
20240402,163400,1114700,11100,11100,11100,11100,0
20240402,163300,1114700,11100,11100,11100,11100,0
20240402,163200,1114700,11100,11100,11100,11100,0
20240402,163100,1114700,11100,11100,11100,11100,0
20240402,163000,1114700,11100,11100,11100,11100,0
20240402,162900,1114700,11100,11100,11100,11100,0
20240402,162800,1114700,11100,11100,11100,11100,0
20240402,162700,1114700,11100,11100,11100,11100,0
20240402,162600,1114700,11100,11100,11100,11100,0
20240402,162500,1114700,11100,11100,11100,11100,0
20240402,162400,1114700,11100,11100,11100,11100,0
20240402,162300,1114700,11100,11100,11100,11100,0
20240402,162200,1114700,11100,11100,11100,11100,0
20240402,162100,1114700,11100,11100,11100,11100,0
20240402,162000,1114700,11100,11100,11100,11100,0
20240402,161900,1114700,11100,11100,11100,11100,0
20240402,161800,1114700,11100,11100,11100,11100,0
20240402,161700,1114700,11100,11100,11100,11100,0
20240402,161600,1114700,11100,11100,11100,11100,0
20240402,161500,1114700,11100,11100,11100,11100,0
20240402,161400,1114700,11100,11100,11100,11100,0
20240402,161300,1114700,11100,11100,11100,11100,1
20240402,161200,1114700,11100,11100,11100,11100,0
20240402,161100,1114700,11100,11100,11100,11100,0
20240402,161000,1114700,11100,11100,11100,11100,0
20240402,160900,1114700,11100,11100,11100,11100,0
20240402,160800,1114700,11100,11100,11100,11100,0
20240402,160700,1114700,11100,11100,11100,11100,0
20240402,160600,1114700,11100,11100,11100,11100,0
20240402,160500,1114700,11100,11100,11100,11100,0
20240402,160400,1114700,11100,11100,11100,11100,0
20240402,160300,1114700,11100,11100,11100,11100,0
20240402,160200,1114700,11100,11100,11100,11100,0
20240402,160100,1114700,11100,11100,11100,11100,0
20240402,160000,1114700,11100,11100,11100,11100,0
20240402,155900,1114700,11100,11100,11100,11100,0
20240402,155800,1114700,11100,11100,11100,11100,0
20240402,155700,1114700,11100,11100,11100,11100,0
20240402,155600,1114700,11100,11100,11100,11100,0
20240402,155500,1114700,11100,11100,11100,11100,0
20240402,155400,1114700,11100,11100,11100,11100,0
20240402,155300,1114700,11100,11100,11100,11100,0
20240402,155200,1114700,11100,11100,11100,11100,0
20240402,155100,1114700,11100,11100,11100,11100,0
20240402,155000,1114700,11100,11100,11100,11100,0
20240402,154900,1114700,11100,11100,11100,11100,0
20240402,154800,1114700,11100,11100,11100,11100,0
20240402,154700,1114700,11100,11100,11100,11100,0
20240402,154600,1114700,11100,11100,11100,11100,0
20240402,154500,1114700,11100,11100,11100,11100,0
20240402,154400,1114700,11100,11100,11100,11100,0
20240402,154300,1114700,11100,11100,11100,11100,1
20240402,154200,1114700,11100,11100,11100,11100,0
20240402,154100,1114700,11100,11100,11100,11100,0
20240402,154000,1114700,11100,11100,11100,11100,0
20240402,153900,1114700,11100,11100,11100,11100,0
20240402,153800,1114700,11100,11100,11100,11100,0
20240402,153700,1114700,11100,11100,11100,11100,0
20240402,153600,1114700,11100,11100,11100,11100,0
20240402,153500,1114700,11100,11100,11100,11100,0
20240402,153400,1114700,11100,11100,11100,11100,0
20240402,153300,1114700,11100,11100,11100,11100,0
20240402,153200,1114700,11100,11100,11100,11100,0
20240402,153100,1114700,11100,11100,11100,11100,0
20240402,153000,1114700,11100,11100,11100,11100,0
20240402,152900,1114700,11100,11100,11100,11100,0
20240402,152800,1114700,11100,11100,11100,11100,0
20240402,152700,1114700,11100,11100,11100,11100,0
20240402,152600,1114700,11100,11100,11100,11100,0
20240402,152500,1114700,11100,11100,11100,11100,0
20240402,152400,1114700,11100,11100,11100,11100,0
20240402,152300,1114700,11100,11100,11100,11100,0
20240402,152200,1114700,11100,11100,11100,11100,0
20240402,152100,1114700,11100,11100,11100,11100,0
20240402,152000,1114700,11100,11100,11100,11100,0
20240402,151900,1114700,11100,11100,11100,11100,0
20240402,151800,1114700,11100,11100,11100,11100,0
20240402,151700,1114700,11100,11100,11100,11100,0
20240402,151600,1114700,11100,11100,11100,11100,1
20240402,151500,1103600,10900,10900,10900,10900,0
20240402,151400,1103600,10900,10910,10910,10900,50
20240402,151300,558550,11170,11170,11170,11170,0
20240402,151200,558550,11170,11170,11170,11170,0
20240402,151100,558550,11170,11170,11170,11170,0
20240402,151000,558550,11170,11170,11170,11170,0
20240402,150900,558550,11170,11170,11170,11170,0
20240402,150800,558550,11170,11170,11170,11170,0
20240402,150700,558550,11170,11170,11170,11170,0
20240402,150600,558550,11170,11170,11170,11170,0
20240402,150500,558550,11170,11170,11170,11170,0
20240402,150400,558550,11170,11170,11170,11170,0
20240402,150300,558550,11170,11170,11170,11170,0
20240402,150200,558550,11170,11170,11170,11170,0
20240402,150100,558550,11170,11170,11170,11170,0
20240402,150000,558550,11170,11170,11170,11170,0
20240402,145900,558550,11170,11170,11170,11170,0
20240402,145800,558550,11170,11170,11170,11170,0
20240402,145700,558550,11170,11170,11170,11170,0
20240402,145600,558550,11170,11170,11170,11170,0
20240402,145500,558550,11170,11170,11170,11170,0
20240402,145400,558550,11170,11170,11170,11170,0
20240402,145300,558550,11170,11170,11170,11170,0
20240402,145200,558550,11170,11170,11170,11170,0
20240402,145100,558550,11170,11170,11170,11170,0
20240402,145000,558550,11170,11170,11170,11170,0
20240402,144900,558550,11170,11170,11170,11170,0
20240402,144800,558550,11170,11170,11170,11170,0
20240402,144700,558550,11170,11170,11170,11170,0
20240402,144600,558550,11170,11170,11170,11170,0
20240402,144500,558550,11170,11170,11170,11170,0
20240402,144400,558550,11170,11170,11170,11170,0
20240402,144300,558550,11170,11170,11170,11170,0
20240402,144200,558550,11170,11170,11170,11170,0
20240402,144100,558550,11170,11170,11170,11170,0
20240402,144000,558550,11170,11170,11170,11170,0
20240402,143900,558550,11170,11170,11170,11170,0
20240402,143800,558550,11170,11170,11170,11170,0
20240402,143700,558550,11170,11170,11170,11170,0
20240402,143600,558550,11170,11170,11170,11170,0
20240402,143500,558550,11170,11170,11170,11170,0
20240402,143400,558550,11170,11170,11170,11170,0
20240402,143300,558550,11170,11170,11170,11170,0
20240402,143200,558550,11170,11170,11170,11170,0
20240402,143100,558550,11170,11170,11170,11170,0
20240402,143000,558550,11170,11170,11170,11170,0
20240402,142900,558550,11170,11170,11170,11170,0
20240402,142800,558550,11170,11170,11170,11170,0
20240402,142700,558550,11170,11170,11170,11170,0
20240402,142600,558550,11170,11170,11170,11170,0
20240402,142500,558550,11170,11170,11170,11170,0
20240402,142400,558550,11170,11170,11170,11170,0
20240402,142300,558550,11170,11170,11170,11170,0
20240402,142200,558550,11170,11170,11170,11170,0
20240402,142100,558550,11170,11170,11170,11170,0
20240402,142000,558550,11170,11170,11170,11170,0
20240402,141900,558550,11170,11170,11170,11170,0
20240402,141800,558550,11170,11170,11170,11170,0
20240402,141700,558550,11170,11170,11170,11170,0
20240402,141600,558550,11170,11170,11170,11170,0
20240402,141500,558550,11170,11170,11170,11170,0
20240402,141400,558550,11170,11170,11170,11170,0
20240402,141300,558550,11170,11170,11170,11170,0
20240402,141200,558550,11170,11170,11170,11170,0
20240402,141100,558550,11170,11170,11170,11170,0
20240402,141000,558550,11170,11170,11170,11170,0
20240402,140900,558550,11170,11170,11170,11170,0
20240402,140800,558550,11170,11170,11170,11170,0
20240402,140700,558550,11170,11170,11170,11170,0
20240402,140600,558550,11170,11170,11170,11170,0
20240402,140500,558550,11170,11170,11170,11170,0
20240402,140400,558550,11170,11170,11170,11170,0
20240402,140300,558550,11170,11170,11170,11170,0
20240402,140200,558550,11170,11170,11170,11170,0
20240402,140100,558550,11170,11170,11170,11170,0
20240402,140000,558550,11170,11170,11170,11170,0
20240402,135900,558550,11170,11170,11170,11170,0
20240402,135800,558550,11170,11170,11170,11170,0
20240402,135700,558550,11170,11170,11170,11170,0
20240402,135600,558550,11170,11170,11170,11170,0
20240402,135500,558550,11170,11170,11170,11170,0
20240402,135400,558550,11170,11170,11170,11170,0
20240402,135300,558550,11170,11170,11170,11170,0
20240402,135200,558550,11170,11170,11170,11170,0
20240402,135100,558550,11170,11170,11170,11170,0
20240402,135000,558550,11170,11170,11170,11170,0
20240402,134900,558550,11170,11170,11170,11170,0
20240402,134800,558550,11170,11170,11170,11170,0
20240402,134700,558550,11170,11170,11170,11170,0
20240402,134600,558550,11170,11170,11170,11170,0
20240402,134500,558550,11170,11170,11170,11170,0
20240402,134400,558550,11170,11170,11170,11170,0
20240402,134300,558550,11170,11170,11170,11170,0
20240402,134200,558550,11170,11170,11170,11170,0
20240402,134100,558550,11170,11170,11170,11170,0
20240402,134000,558550,11170,11170,11170,11170,0
20240402,133900,558550,11170,11170,11170,11170,0
20240402,133800,558550,11170,11170,11170,11170,0
20240402,133700,558550,11170,11170,11170,11170,0
20240402,133600,558550,11170,11170,11170,11170,0
20240402,133500,558550,11170,11170,11170,11170,0
20240402,133400,558550,11170,11170,11170,11170,0
20240402,133300,558550,11170,11170,11170,11170,0
20240402,133200,558550,11170,11170,11170,11170,0
20240402,133100,558550,11170,11170,11170,11170,0
20240402,133000,558550,11170,11170,11170,11170,0
20240402,132900,558550,11170,11170,11170,11170,0
20240402,132800,558550,11170,11170,11170,11170,0
20240402,132700,558550,11170,11170,11170,11170,0
20240402,132600,558550,11170,11170,11170,11170,0
20240402,132500,558550,11170,11170,11170,11170,0
20240402,132400,558550,11170,11170,11170,11170,0
20240402,132300,558550,11170,11170,11170,11170,0
20240402,132200,558550,11170,11170,11170,11170,0
20240402,132100,558550,11170,11170,11170,11170,0
20240402,132000,558550,11170,11170,11170,11170,0
20240402,131900,558550,11170,11170,11170,11170,0
20240402,131800,558550,11170,11170,11170,11170,0
20240402,131700,558550,11170,11170,11170,11170,0
20240402,131600,558550,11170,11170,11170,11170,0
20240402,131500,558550,11170,11170,11170,11170,0
20240402,131400,558550,11170,11170,11170,11170,0
20240402,131300,558550,11170,11170,11170,11170,0
20240402,131200,558550,11170,11170,11170,11170,0
20240402,131100,558550,11170,11170,11170,11170,0
20240402,131000,558550,11170,11170,11170,11170,0
20240402,130900,558550,11170,11170,11170,11170,0
20240402,130800,558550,11170,11170,11170,11170,0
20240402,130700,558550,11170,11170,11170,11170,0
20240402,130600,558550,11170,11170,11170,11170,0
20240402,130500,558550,11170,11170,11170,11170,0
20240402,130400,558550,11170,11170,11170,11170,0
20240402,130300,558550,11170,11170,11170,11170,0
20240402,130200,558550,11170,11170,11170,11170,0
20240402,130100,558550,11170,11170,11170,11170,0
20240402,130000,558550,11170,11170,11170,11170,0
20240402,125900,558550,11170,11170,11170,11170,0
20240402,125800,558550,11170,11170,11170,11170,0
20240402,125700,558550,11170,11170,11170,11170,0
20240402,125600,558550,11170,11170,11170,11170,0
20240402,125500,558550,11170,11170,11170,11170,0
20240402,125400,558550,11170,11170,11170,11170,0
20240402,125300,558550,11170,11170,11170,11170,0
20240402,125200,558550,11170,11170,11170,11170,0
20240402,125100,558550,11170,11170,11170,11170,0
20240402,125000,558550,11170,11170,11170,11170,0
20240402,124900,558550,11170,11170,11170,11170,0
20240402,124800,558550,11170,11170,11170,11170,0
20240402,124700,558550,11170,11170,11170,11170,0
20240402,124600,558550,11170,11170,11170,11170,0
20240402,124500,558550,11170,11170,11170,11170,0
20240402,124400,558550,11170,11170,11170,11170,0
20240402,124300,558550,11170,11170,11170,11170,0
20240402,124200,558550,11170,11170,11170,11170,0
20240402,124100,558550,11170,11170,11170,11170,0
20240402,124000,558550,11170,11170,11170,11170,0
20240402,123900,558550,11170,11170,11170,11170,0
20240402,123800,558550,11170,11170,11170,11170,0
20240402,123700,558550,11170,11170,11170,11170,0
20240402,123600,558550,11170,11170,11170,11170,0
20240402,123500,558550,11170,11170,11170,11170,0
20240402,123400,558550,11170,11170,11170,11170,0
20240402,123300,558550,11170,11170,11170,11170,0
20240402,123200,558550,11170,11170,11170,11170,0
20240402,123100,558550,11170,11170,11170,11170,0
20240402,123000,558550,11170,11170,11170,11170,0
20240402,122900,558550,11170,11170,11170,11170,0
20240402,122800,558550,11170,11170,11170,11170,0
20240402,122700,558550,11170,11170,11170,11170,0
20240402,122600,558550,11170,11170,11170,11170,0
20240402,122500,558550,11170,11170,11170,11170,0
20240402,122400,558550,11170,11170,11170,11170,0
20240402,122300,558550,11170,11170,11170,11170,0
20240402,122200,558550,11170,11170,11170,11170,0
20240402,122100,558550,11170,11170,11170,11170,0
20240402,122000,558550,11170,11170,11170,11170,0
20240402,121900,558550,11170,11170,11170,11170,0
20240402,121800,558550,11170,11170,11170,11170,0
20240402,121700,558550,11170,11170,11170,11170,0
20240402,121600,558550,11170,11170,11170,11170,0
20240402,121500,558550,11170,11170,11170,11170,0
20240402,121400,558550,11170,11170,11170,11170,0
20240402,121300,558550,11170,11170,11170,11170,0
20240402,121200,558550,11170,11170,11170,11170,0
20240402,121100,558550,11170,11170,11170,11170,0
20240402,121000,558550,11170,11170,11170,11170,0
20240402,120900,558550,11170,11170,11170,11170,0
20240402,120800,558550,11170,11170,11170,11170,0
20240402,120700,558550,11170,11170,11170,11170,0
20240402,120600,558550,11170,11170,11170,11170,0
20240402,120500,558550,11170,11170,11170,11170,0
20240402,120400,558550,11170,11170,11170,11170,0
20240402,120300,558550,11170,11170,11170,11170,0
20240402,120200,558550,11170,11170,11170,11170,0
20240402,120100,558550,11170,11170,11170,11170,0
20240402,120000,558550,11170,11170,11170,11170,0
20240402,115900,558550,11170,11170,11170,11170,0
20240402,115800,558550,11170,11170,11170,11170,49
20240402,115700,11220,11220,11220,11220,11220,0
20240402,115600,11220,11220,11220,11220,11220,0
20240402,115500,11220,11220,11220,11220,11220,0
20240402,115400,11220,11220,11220,11220,11220,0
20240402,115300,11220,11220,11220,11220,11220,0
20240402,115200,11220,11220,11220,11220,11220,0
20240402,115100,11220,11220,11220,11220,11220,0
20240402,115000,11220,11220,11220,11220,11220,0
20240402,114900,11220,11220,11220,11220,11220,0
20240402,114800,11220,11220,11220,11220,11220,0
20240402,114700,11220,11220,11220,11220,11220,0
20240402,114600,11220,11220,11220,11220,11220,0
20240402,114500,11220,11220,11220,11220,11220,0
20240402,114400,11220,11220,11220,11220,11220,0
20240402,114300,11220,11220,11220,11220,11220,0
20240402,114200,11220,11220,11220,11220,11220,0
20240402,114100,11220,11220,11220,11220,11220,0
20240402,114000,11220,11220,11220,11220,11220,0
20240402,113900,11220,11220,11220,11220,11220,0
20240402,113800,11220,11220,11220,11220,11220,0
20240402,113700,11220,11220,11220,11220,11220,0
20240402,113600,11220,11220,11220,11220,11220,0
20240402,113500,11220,11220,11220,11220,11220,0
20240402,113400,11220,11220,11220,11220,11220,0
20240402,113300,11220,11220,11220,11220,11220,0
20240402,113200,11220,11220,11220,11220,11220,0
20240402,113100,11220,11220,11220,11220,11220,0
20240402,113000,11220,11220,11220,11220,11220,0
20240402,112900,11220,11220,11220,11220,11220,0
20240402,112800,11220,11220,11220,11220,11220,0
20240402,112700,11220,11220,11220,11220,11220,0
20240402,112600,11220,11220,11220,11220,11220,0
20240402,112500,11220,11220,11220,11220,11220,0
20240402,112400,11220,11220,11220,11220,11220,0
20240402,112300,11220,11220,11220,11220,11220,0
20240402,112200,11220,11220,11220,11220,11220,0
20240402,112100,11220,11220,11220,11220,11220,0
20240402,112000,11220,11220,11220,11220,11220,0
20240402,111900,11220,11220,11220,11220,11220,0
20240402,111800,11220,11220,11220,11220,11220,0
20240402,111700,11220,11220,11220,11220,11220,0
20240402,111600,11220,11220,11220,11220,11220,0
20240402,111500,11220,11220,11220,11220,11220,0
20240402,111400,11220,11220,11220,11220,11220,0
20240402,111300,11220,11220,11220,11220,11220,0
20240402,111200,11220,11220,11220,11220,11220,0
20240402,111100,11220,11220,11220,11220,11220,0
20240402,111000,11220,11220,11220,11220,11220,0
20240402,110900,11220,11220,11220,11220,11220,0
20240402,110800,11220,11220,11220,11220,11220,0
20240402,110700,11220,11220,11220,11220,11220,0
20240402,110600,11220,11220,11220,11220,11220,0
20240402,110500,11220,11220,11220,11220,11220,0
20240402,110400,11220,11220,11220,11220,11220,0
20240402,110300,11220,11220,11220,11220,11220,0
20240402,110200,11220,11220,11220,11220,11220,0
20240402,110100,11220,11220,11220,11220,11220,0
20240402,110000,11220,11220,11220,11220,11220,0
20240402,105900,11220,11220,11220,11220,11220,0
20240402,105800,11220,11220,11220,11220,11220,0
20240402,105700,11220,11220,11220,11220,11220,0
20240402,105600,11220,11220,11220,11220,11220,0
20240402,105500,11220,11220,11220,11220,11220,0
20240402,105400,11220,11220,11220,11220,11220,0
20240402,105300,11220,11220,11220,11220,11220,0
20240402,105200,11220,11220,11220,11220,11220,0
20240402,105100,11220,11220,11220,11220,11220,0
20240402,105000,11220,11220,11220,11220,11220,0
20240402,104900,11220,11220,11220,11220,11220,0
20240402,104800,11220,11220,11220,11220,11220,0
20240402,104700,11220,11220,11220,11220,11220,0
20240402,104600,11220,11220,11220,11220,11220,0
20240402,104500,11220,11220,11220,11220,11220,0
20240402,104400,11220,11220,11220,11220,11220,0
20240402,104300,11220,11220,11220,11220,11220,0
20240402,104200,11220,11220,11220,11220,11220,0
20240402,104100,11220,11220,11220,11220,11220,0
20240402,104000,11220,11220,11220,11220,11220,0
20240402,103900,11220,11220,11220,11220,11220,0
20240402,103800,11220,11220,11220,11220,11220,0
20240402,103700,11220,11220,11220,11220,11220,0
20240402,103600,11220,11220,11220,11220,11220,0
20240402,103500,11220,11220,11220,11220,11220,0
20240402,103400,11220,11220,11220,11220,11220,0
20240402,103300,11220,11220,11220,11220,11220,0
20240402,103200,11220,11220,11220,11220,11220,0
20240402,103100,11220,11220,11220,11220,11220,0
20240402,103000,11220,11220,11220,11220,11220,0
20240402,102900,11220,11220,11220,11220,11220,0
20240402,102800,11220,11220,11220,11220,11220,0
20240402,102700,11220,11220,11220,11220,11220,0
20240402,102600,11220,11220,11220,11220,11220,0
20240402,102500,11220,11220,11220,11220,11220,0
20240402,102400,11220,11220,11220,11220,11220,0
20240402,102300,11220,11220,11220,11220,11220,0
20240402,102200,11220,11220,11220,11220,11220,0
20240402,102100,11220,11220,11220,11220,11220,0
20240402,102000,11220,11220,11220,11220,11220,0
20240402,101900,11220,11220,11220,11220,11220,0
20240402,101800,11220,11220,11220,11220,11220,0
20240402,101700,11220,11220,11220,11220,11220,0
20240402,101600,11220,11220,11220,11220,11220,0
20240402,101500,11220,11220,11220,11220,11220,0
20240402,101400,11220,11220,11220,11220,11220,0
20240402,101300,11220,11220,11220,11220,11220,0
20240402,101200,11220,11220,11220,11220,11220,0
20240402,101100,11220,11220,11220,11220,11220,0
20240402,101000,11220,11220,11220,11220,11220,0
20240402,100900,11220,11220,11220,11220,11220,0
20240402,100800,11220,11220,11220,11220,11220,0
20240402,100700,11220,11220,11220,11220,11220,0
20240402,100600,11220,11220,11220,11220,11220,0
20240402,100500,11220,11220,11220,11220,11220,0
20240402,100400,11220,11220,11220,11220,11220,0
20240402,100300,11220,11220,11220,11220,11220,0
20240402,100200,11220,11220,11220,11220,11220,0
20240402,100100,11220,11220,11220,11220,11220,0
20240402,100000,11220,11220,11220,11220,11220,0
20240402,095900,11220,11220,11220,11220,11220,0
20240402,095800,11220,11220,11220,11220,11220,0
20240402,095700,11220,11220,11220,11220,11220,0
20240402,095600,11220,11220,11220,11220,11220,0
20240402,095500,11220,11220,11220,11220,11220,0
20240402,095400,11220,11220,11220,11220,11220,0
20240402,095300,11220,11220,11220,11220,11220,0
20240402,095200,11220,11220,11220,11220,11220,0
20240402,095100,11220,11220,11220,11220,11220,0
20240402,095000,11220,11220,11220,11220,11220,0
20240402,094900,11220,11220,11220,11220,11220,0
20240402,094800,11220,11220,11220,11220,11220,0
20240402,094700,11220,11220,11220,11220,11220,0
20240402,094600,11220,11220,11220,11220,11220,0
20240402,094500,11220,11220,11220,11220,11220,0
20240402,094400,11220,11220,11220,11220,11220,0
20240402,094300,11220,11220,11220,11220,11220,0
20240402,094200,11220,11220,11220,11220,11220,0
20240402,094100,11220,11220,11220,11220,11220,0
20240402,094000,11220,11220,11220,11220,11220,0
20240402,093900,11220,11220,11220,11220,11220,0
20240402,093800,11220,11220,11220,11220,11220,0
20240402,093700,11220,11220,11220,11220,11220,0
20240402,093600,11220,11220,11220,11220,11220,0
20240402,093500,11220,11220,11220,11220,11220,0
20240402,093400,11220,11220,11220,11220,11220,0
20240402,093300,11220,11220,11220,11220,11220,0
20240402,093200,11220,11220,11220,11220,11220,0
20240402,093100,11220,11220,11220,11220,11220,0
20240402,093000,11220,11220,11220,11220,11220,0
20240402,092900,11220,11220,11220,11220,11220,0
20240402,092800,11220,11220,11220,11220,11220,0
20240402,092700,11220,11220,11220,11220,11220,0
20240402,092600,11220,11220,11220,11220,11220,0
20240402,092500,11220,11220,11220,11220,11220,0
20240402,092400,11220,11220,11220,11220,11220,0
20240402,092300,11220,11220,11220,11220,11220,0
20240402,092200,11220,11220,11220,11220,11220,0
20240402,092100,11220,11220,11220,11220,11220,0
20240402,092000,11220,11220,11220,11220,11220,0
20240402,091900,11220,11220,11220,11220,11220,0
20240402,091800,11220,11220,11220,11220,11220,0
20240402,091700,11220,11220,11220,11220,11220,0
20240402,091600,11220,11220,11220,11220,11220,0
20240402,091500,11220,11220,11220,11220,11220,0
20240402,091400,11220,11220,11220,11220,11220,0
20240402,091300,11220,11220,11220,11220,11220,0
20240402,091200,11220,11220,11220,11220,11220,0
20240402,091100,11220,11220,11220,11220,11220,0
20240402,091000,11220,11220,11220,11220,11220,0
20240402,090900,11220,11220,11220,11220,11220,0
20240402,090800,11220,11220,11220,11220,11220,0
20240402,090700,11220,11220,11220,11220,11220,0
20240402,090600,11220,11220,11220,11220,11220,0
20240402,090500,11220,11220,11220,11220,11220,1
20240402,090400,0,11110,11110,11110,11110,0
20240402,090300,0,11110,11110,11110,11110,0
20240402,090200,0,11110,11110,11110,11110,0
20240402,090100,0,11110,11110,11110,11110,0
20240402,090000,0,11110,11110,11110,11110,0