KissMeData/215570/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201700,6372880,763,763,763,763,2
20240329,201600,6372880,763,763,763,763,0
20240329,201500,6372880,763,763,763,763,0
20240329,201400,6372880,763,763,763,763,0
20240329,201300,6372880,763,763,763,763,0
20240329,201200,6372880,763,763,763,763,0
20240329,201100,6372880,763,763,763,763,0
20240329,201000,6372880,763,763,763,763,0
20240329,200900,6372880,763,763,763,763,0
20240329,200800,6372880,763,763,763,763,0
20240329,200700,6372880,763,763,763,763,0
20240329,200600,6372880,763,763,763,763,0
20240329,200500,6372880,763,763,763,763,0
20240329,200400,6372880,763,763,763,763,0
20240329,200300,6372880,763,763,763,763,0
20240329,200200,6372880,763,763,763,763,0
20240329,200100,6372880,763,763,763,763,0
20240329,200000,6372880,763,763,763,763,0
20240329,195900,6372880,763,763,763,763,0
20240329,195800,6372880,763,763,763,763,0
20240329,195700,6372880,763,763,763,763,0
20240329,195600,6372880,763,763,763,763,0
20240329,195500,6372880,763,763,763,763,0
20240329,195400,6372880,763,763,763,763,0
20240329,195300,6372880,763,763,763,763,0
20240329,195200,6372880,763,763,763,763,0
20240329,195100,6372880,763,763,763,763,0
20240329,195000,6372880,763,763,763,763,0
20240329,194900,6372880,763,763,763,763,0
20240329,194800,6372880,763,763,763,763,0
20240329,194700,6372880,763,763,763,763,2
20240329,194600,6372880,763,763,763,763,0
20240329,194500,6372880,763,763,763,763,0
20240329,194400,6372880,763,763,763,763,0
20240329,194300,6372880,763,763,763,763,0
20240329,194200,6372880,763,763,763,763,0
20240329,194100,6372880,763,763,763,763,0
20240329,194000,6372880,763,763,763,763,0
20240329,193900,6372880,763,763,763,763,0
20240329,193800,6372880,763,763,763,763,0
20240329,193700,6372880,763,763,763,763,0
20240329,193600,6372880,763,763,763,763,0
20240329,193500,6372880,763,763,763,763,0
20240329,193400,6372880,763,763,763,763,0
20240329,193300,6372880,763,763,763,763,0
20240329,193200,6372880,763,763,763,763,0
20240329,193100,6372880,763,763,763,763,0
20240329,193000,6372880,763,763,763,763,0
20240329,192900,6372880,763,763,763,763,0
20240329,192800,6372880,763,763,763,763,0
20240329,192700,6372880,763,763,763,763,0
20240329,192600,6372880,763,763,763,763,0
20240329,192500,6372880,763,763,763,763,0
20240329,192400,6372880,763,763,763,763,0
20240329,192300,6372880,763,763,763,763,0
20240329,192200,6372880,763,763,763,763,0
20240329,192100,6372880,763,763,763,763,0
20240329,192000,6372880,763,763,763,763,0
20240329,191900,6372880,763,763,763,763,0
20240329,191800,6372880,763,763,763,763,0
20240329,191700,6372880,763,763,763,763,2
20240329,191600,6372880,763,763,763,763,0
20240329,191500,6372880,763,763,763,763,0
20240329,191400,6372880,763,763,763,763,0
20240329,191300,6372880,763,763,763,763,0
20240329,191200,6372880,763,763,763,763,0
20240329,191100,6372880,763,763,763,763,0
20240329,191000,6372880,763,763,763,763,0
20240329,190900,6372880,763,763,763,763,0
20240329,190800,6372880,763,763,763,763,0
20240329,190700,6372880,763,763,763,763,0
20240329,190600,6372880,763,763,763,763,0
20240329,190500,6372880,763,763,763,763,0
20240329,190400,6372880,763,763,763,763,0
20240329,190300,6372880,763,763,763,763,0
20240329,190200,6372880,763,763,763,763,0
20240329,190100,6372880,763,763,763,763,0
20240329,190000,6372880,763,763,763,763,0
20240329,185900,6372880,763,763,763,763,0
20240329,185800,6372880,763,763,763,763,0
20240329,185700,6372880,763,763,763,763,0
20240329,185600,6372880,763,763,763,763,0
20240329,185500,6372880,763,763,763,763,0
20240329,185400,6372880,763,763,763,763,0
20240329,185300,6372880,763,763,763,763,0
20240329,185200,6372880,763,763,763,763,0
20240329,185100,6372880,763,763,763,763,0
20240329,185000,6372880,763,763,763,763,0
20240329,184900,6372880,763,763,763,763,0
20240329,184800,6372880,763,763,763,763,0
20240329,184700,6372880,763,763,763,763,2
20240329,184600,6372880,763,763,763,763,0
20240329,184500,6372880,763,763,763,763,0
20240329,184400,6372880,763,763,763,763,0
20240329,184300,6372880,763,763,763,763,0
20240329,184200,6372880,763,763,763,763,0
20240329,184100,6372880,763,763,763,763,0
20240329,184000,6372880,763,763,763,763,0
20240329,183900,6372880,763,763,763,763,0
20240329,183800,6372880,763,763,763,763,0
20240329,183700,6372880,763,763,763,763,0
20240329,183600,6372880,763,763,763,763,0
20240329,183500,6372880,763,763,763,763,0
20240329,183400,6372880,763,763,763,763,0
20240329,183300,6372880,763,763,763,763,0
20240329,183200,6372880,763,763,763,763,0
20240329,183100,6372880,763,763,763,763,0
20240329,183000,6372880,763,763,763,763,0
20240329,182900,6372880,763,763,763,763,0
20240329,182800,6372880,763,763,763,763,0
20240329,182700,6372880,763,763,763,763,0
20240329,182600,6372880,763,763,763,763,0
20240329,182500,6372880,763,763,763,763,0
20240329,182400,6372880,763,763,763,763,0
20240329,182300,6372880,763,763,763,763,0
20240329,182200,6372880,763,763,763,763,0
20240329,182100,6372880,763,763,763,763,0
20240329,182000,6372880,763,763,763,763,0
20240329,181900,6372880,763,763,763,763,0
20240329,181800,6372880,763,763,763,763,0
20240329,181700,6372880,763,763,763,763,2
20240329,181600,6372880,763,763,763,763,0
20240329,181500,6372880,763,763,763,763,0
20240329,181400,6372880,763,763,763,763,0
20240329,181300,6372880,763,763,763,763,0
20240329,181200,6372880,763,763,763,763,0
20240329,181100,6372880,763,763,763,763,0
20240329,181000,6372880,763,763,763,763,0
20240329,180900,6372880,763,763,763,763,0
20240329,180800,6372880,763,763,763,763,0
20240329,180700,6372880,763,763,763,763,0
20240329,180600,6372880,763,763,763,763,0
20240329,180500,6372880,763,763,763,763,0
20240329,180400,6372880,763,763,763,763,0
20240329,180300,6372880,763,763,763,763,0
20240329,180200,6372880,763,763,763,763,0
20240329,180100,6372880,763,763,763,763,0
20240329,180000,6372880,763,763,763,763,0
20240329,175900,6372880,763,763,763,763,0
20240329,175800,6372880,763,763,763,763,0
20240329,175700,6372880,763,763,763,763,0
20240329,175600,6372880,763,763,763,763,0
20240329,175500,6372880,763,763,763,763,0
20240329,175400,6372880,763,763,763,763,0
20240329,175300,6372880,763,763,763,763,0
20240329,175200,6372880,763,763,763,763,0
20240329,175100,6372880,763,763,763,763,0
20240329,175000,6372880,763,763,763,763,0
20240329,174900,6372880,763,763,763,763,0
20240329,174800,6372880,763,763,763,763,0
20240329,174700,6372880,763,763,763,763,2
20240329,174600,6372880,763,763,763,763,0
20240329,174500,6372880,763,763,763,763,0
20240329,174400,6372880,763,763,763,763,0
20240329,174300,6372880,763,763,763,763,0
20240329,174200,6372880,763,763,763,763,0
20240329,174100,6372880,763,763,763,763,0
20240329,174000,6372880,763,763,763,763,0
20240329,173900,6372880,763,763,763,763,0
20240329,173800,6372880,763,763,763,763,0
20240329,173700,6372880,763,763,763,763,0
20240329,173600,6372880,763,763,763,763,0
20240329,173500,6372880,763,763,763,763,0
20240329,173400,6372880,763,763,763,763,0
20240329,173300,6372880,763,763,763,763,0
20240329,173200,6372880,763,763,763,763,0
20240329,173100,6372880,763,763,763,763,0
20240329,173000,6372880,763,763,763,763,0
20240329,172900,6372880,763,763,763,763,0
20240329,172800,6372880,763,763,763,763,0
20240329,172700,6372880,763,763,763,763,0
20240329,172600,6372880,763,763,763,763,0
20240329,172500,6372880,763,763,763,763,0
20240329,172400,6372880,763,763,763,763,0
20240329,172300,6372880,763,763,763,763,0
20240329,172200,6372880,763,763,763,763,0
20240329,172100,6372880,763,763,763,763,0
20240329,172000,6372880,763,763,763,763,0
20240329,171900,6372880,763,763,763,763,0
20240329,171800,6372880,763,763,763,763,0
20240329,171700,6372880,763,763,763,763,2
20240329,171600,6372880,763,763,763,763,0
20240329,171500,6372880,763,763,763,763,0
20240329,171400,6372880,763,763,763,763,0
20240329,171300,6372880,763,763,763,763,0
20240329,171200,6372880,763,763,763,763,0
20240329,171100,6372880,763,763,763,763,0
20240329,171000,6372880,763,763,763,763,0
20240329,170900,6372880,763,763,763,763,0
20240329,170800,6372880,763,763,763,763,0
20240329,170700,6372880,763,763,763,763,0
20240329,170600,6372880,763,763,763,763,0
20240329,170500,6372880,763,763,763,763,0
20240329,170400,6372880,763,763,763,763,0
20240329,170300,6372880,763,763,763,763,0
20240329,170200,6372880,763,763,763,763,0
20240329,170100,6372880,763,763,763,763,0
20240329,170000,6372880,763,763,763,763,0
20240329,165900,6372880,763,763,763,763,0
20240329,165800,6372880,763,763,763,763,0
20240329,165700,6372880,763,763,763,763,0
20240329,165600,6372880,763,763,763,763,0
20240329,165500,6372880,763,763,763,763,0
20240329,165400,6372880,763,763,763,763,0
20240329,165300,6372880,763,763,763,763,0
20240329,165200,6372880,763,763,763,763,0
20240329,165100,6372880,763,763,763,763,0
20240329,165000,6372880,763,763,763,763,0
20240329,164900,6372880,763,763,763,763,0
20240329,164800,6372880,763,763,763,763,0
20240329,164700,6372880,763,763,763,763,2
20240329,164600,6372880,763,763,763,763,0
20240329,164500,6372880,763,763,763,763,0
20240329,164400,6372880,763,763,763,763,0
20240329,164300,6372880,763,763,763,763,0
20240329,164200,6372880,763,763,763,763,0
20240329,164100,6372880,763,763,763,763,0
20240329,164000,6372880,763,763,763,763,0
20240329,163900,6372880,763,763,763,763,0
20240329,163800,6372880,763,763,763,763,0
20240329,163700,6372880,763,763,763,763,0
20240329,163600,6372880,763,763,763,763,0
20240329,163500,6372880,763,763,763,763,0
20240329,163400,6372880,763,763,763,763,0
20240329,163300,6372880,763,763,763,763,0
20240329,163200,6372880,763,763,763,763,0
20240329,163100,6372880,763,763,763,763,0
20240329,163000,6372880,763,763,763,763,0
20240329,162900,6372880,763,763,763,763,0
20240329,162800,6372880,763,763,763,763,0
20240329,162700,6372880,763,763,763,763,0
20240329,162600,6372880,763,763,763,763,0
20240329,162500,6372880,763,763,763,763,0
20240329,162400,6372880,763,763,763,763,0
20240329,162300,6372880,763,763,763,763,0
20240329,162200,6372880,763,763,763,763,0
20240329,162100,6372880,763,763,763,763,0
20240329,162000,6372880,763,763,763,763,0
20240329,161900,6372880,763,763,763,763,0
20240329,161800,6372880,763,763,763,763,0
20240329,161700,6372880,763,763,763,763,2
20240329,161600,6372880,763,763,763,763,0
20240329,161500,6372880,763,763,763,763,0
20240329,161400,6372880,763,763,763,763,0
20240329,161300,6372880,763,763,763,763,0
20240329,161200,6372880,763,763,763,763,0
20240329,161100,6372880,763,763,763,763,0
20240329,161000,6372880,763,763,763,763,0
20240329,160900,6372880,763,763,763,763,0
20240329,160800,6372880,763,763,763,763,0
20240329,160700,6372880,763,763,763,763,0
20240329,160600,6372880,763,763,763,763,0
20240329,160500,6372880,763,763,763,763,0
20240329,160400,6372880,763,763,763,763,0
20240329,160300,6372880,763,763,763,763,0
20240329,160200,6372880,763,763,763,763,0
20240329,160100,6372880,763,763,763,763,0
20240329,160000,6372880,763,763,763,763,0
20240329,155900,6372880,763,763,763,763,0
20240329,155800,6372880,763,763,763,763,0
20240329,155700,6372880,763,763,763,763,0
20240329,155600,6372880,763,763,763,763,0
20240329,155500,6372880,763,763,763,763,0
20240329,155400,6372880,763,763,763,763,0
20240329,155300,6372880,763,763,763,763,0
20240329,155200,6372880,763,763,763,763,0
20240329,155100,6372880,763,763,763,763,0
20240329,155000,6372880,763,763,763,763,0
20240329,154900,6372880,763,763,763,763,0
20240329,154800,6372880,763,763,763,763,0
20240329,154700,6372880,763,763,763,763,2
20240329,154600,6372880,763,763,763,763,0
20240329,154500,6372880,763,763,763,763,0
20240329,154400,6372880,763,763,763,763,0
20240329,154300,6372880,763,763,763,763,0
20240329,154200,6372880,763,763,763,763,0
20240329,154100,6372880,763,763,763,763,0
20240329,154000,6372880,763,763,763,763,0
20240329,153900,6372880,763,763,763,763,0
20240329,153800,6372880,763,763,763,763,0
20240329,153700,6372880,763,763,763,763,0
20240329,153600,6372880,763,763,763,763,0
20240329,153500,6372880,763,763,763,763,0
20240329,153400,6372880,763,763,763,763,0
20240329,153300,6372880,763,763,763,763,0
20240329,153200,6372880,763,763,763,763,0
20240329,153100,6372880,763,763,763,763,0
20240329,153000,6372880,763,763,763,763,0
20240329,152900,6372880,763,763,763,763,0
20240329,152800,6372880,763,763,763,763,0
20240329,152700,6372880,763,763,763,763,0
20240329,152600,6372880,763,763,763,763,0
20240329,152500,6372880,763,763,763,763,0
20240329,152400,6372880,763,763,763,763,0
20240329,152300,6372880,763,763,763,763,0
20240329,152200,6372880,763,763,763,763,0
20240329,152100,6372880,763,763,763,763,0
20240329,152000,6372880,763,763,763,763,0
20240329,151900,6372880,763,763,763,763,0
20240329,151800,6372880,763,763,763,763,0
20240329,151700,6372880,763,763,763,763,0
20240329,151600,6372880,763,763,763,763,0
20240329,151500,6372880,763,763,763,763,0
20240329,151400,6372880,763,763,763,763,0
20240329,151300,6372880,763,763,763,763,0
20240329,151200,6372880,763,763,763,763,0
20240329,151100,6372880,763,763,763,763,0
20240329,151000,6372880,763,763,763,763,0
20240329,150900,6372880,763,763,763,763,0
20240329,150800,6372880,763,763,763,763,0
20240329,150700,6372880,763,763,763,763,0
20240329,150600,6372880,763,763,763,763,0
20240329,150500,6372880,763,763,763,763,0
20240329,150400,6372880,763,763,763,763,0
20240329,150300,6372880,763,763,763,763,0
20240329,150200,6372880,763,763,763,763,0
20240329,150100,6372880,763,763,763,763,0
20240329,150000,6372880,763,763,763,763,0
20240329,145900,6372880,763,763,763,763,0
20240329,145800,6372880,763,763,763,763,0
20240329,145700,6372880,763,763,763,763,0
20240329,145600,6372880,763,763,763,763,0
20240329,145500,6372880,763,763,763,763,0
20240329,145400,6372880,763,763,763,763,0
20240329,145300,6372880,763,763,763,763,0
20240329,145200,6372880,763,763,763,763,0
20240329,145100,6372880,763,763,763,763,0
20240329,145000,6372880,763,763,763,763,0
20240329,144900,6372880,763,763,763,763,0
20240329,144800,6372880,763,763,763,763,0
20240329,144700,6372880,763,763,763,763,0
20240329,144600,6372880,763,763,763,763,0
20240329,144500,6372880,763,763,763,763,0
20240329,144400,6372880,763,763,763,763,0
20240329,144300,6372880,763,763,763,763,0
20240329,144200,6372880,763,763,763,763,0
20240329,144100,6372880,763,763,763,763,0
20240329,144000,6372880,763,763,763,763,0
20240329,143900,6372880,763,763,763,763,0
20240329,143800,6372880,763,763,763,763,0
20240329,143700,6372880,763,763,763,763,0
20240329,143600,6372880,763,763,763,763,0
20240329,143500,6372880,763,763,763,763,0
20240329,143400,6372880,763,763,763,763,0
20240329,143300,6372880,763,763,763,763,0
20240329,143200,6372880,763,763,763,763,0
20240329,143100,6372880,763,763,763,763,0
20240329,143000,6372880,763,763,763,763,0
20240329,142900,6372880,763,763,763,763,0
20240329,142800,6372880,763,763,763,763,0
20240329,142700,6372880,763,763,763,763,0
20240329,142600,6372880,763,763,763,763,0
20240329,142500,6372880,763,763,763,763,0
20240329,142400,6372880,763,763,763,763,0
20240329,142300,6372880,763,763,763,763,0
20240329,142200,6372880,763,763,763,763,0
20240329,142100,6372880,763,763,763,763,0
20240329,142000,6372880,763,763,763,763,0
20240329,141900,6372880,763,763,763,763,0
20240329,141800,6372880,763,763,763,763,0
20240329,141700,6372880,763,763,763,763,0
20240329,141600,6372880,763,763,763,763,0
20240329,141500,6372880,763,763,763,763,0
20240329,141400,6372880,763,763,763,763,0
20240329,141300,6372880,763,763,763,763,0
20240329,141200,6372880,763,763,763,763,0
20240329,141100,6372880,763,763,763,763,2
20240329,141000,6371354,739,739,739,739,0
20240329,140900,6371354,739,739,739,739,0
20240329,140800,6371354,739,739,739,739,0
20240329,140700,6371354,739,739,739,739,0
20240329,140600,6371354,739,739,739,739,0
20240329,140500,6371354,739,739,739,739,0
20240329,140400,6371354,739,739,739,739,0
20240329,140300,6371354,739,739,739,739,0
20240329,140200,6371354,739,739,739,739,0
20240329,140100,6371354,739,739,739,739,0
20240329,140000,6371354,739,739,739,739,0
20240329,135900,6371354,739,739,739,739,0
20240329,135800,6371354,739,739,739,739,0
20240329,135700,6371354,739,739,739,739,0
20240329,135600,6371354,739,739,739,739,0
20240329,135500,6371354,739,739,739,739,0
20240329,135400,6371354,739,739,739,739,0
20240329,135300,6371354,739,739,739,739,0
20240329,135200,6371354,739,739,739,739,0
20240329,135100,6371354,739,739,739,739,0
20240329,135000,6371354,739,739,739,739,0
20240329,134900,6371354,739,739,739,739,0
20240329,134800,6371354,739,739,739,739,0
20240329,134700,6371354,739,739,739,739,0
20240329,134600,6371354,739,739,739,739,0
20240329,134500,6371354,739,739,739,739,0
20240329,134400,6371354,739,739,739,739,0
20240329,134300,6371354,739,739,739,739,0
20240329,134200,6371354,739,739,739,739,0
20240329,134100,6371354,739,739,739,739,0
20240329,134000,6371354,739,739,739,739,0
20240329,133900,6371354,739,739,739,739,0
20240329,133800,6371354,739,739,739,739,0
20240329,133700,6371354,739,739,739,739,0
20240329,133600,6371354,739,739,739,739,0
20240329,133500,6371354,739,739,739,739,0
20240329,133400,6371354,739,739,739,739,0
20240329,133300,6371354,739,739,739,739,0
20240329,133200,6371354,739,739,739,739,0
20240329,133100,6371354,739,739,739,739,0
20240329,133000,6371354,739,739,739,739,0
20240329,132900,6371354,739,739,739,739,0
20240329,132800,6371354,739,739,739,739,0
20240329,132700,6371354,739,739,739,739,0
20240329,132600,6371354,739,739,739,739,0
20240329,132500,6371354,739,739,739,739,0
20240329,132400,6371354,739,739,739,739,0
20240329,132300,6371354,739,739,739,739,0
20240329,132200,6371354,739,739,739,739,0
20240329,132100,6371354,739,739,739,739,0
20240329,132000,6371354,739,739,739,739,0
20240329,131900,6371354,739,739,739,739,0
20240329,131800,6371354,739,739,739,739,0
20240329,131700,6371354,739,739,739,739,0
20240329,131600,6371354,739,739,739,739,0
20240329,131500,6371354,739,739,739,739,0
20240329,131400,6371354,739,739,739,739,0
20240329,131300,6371354,739,739,739,739,0
20240329,131200,6371354,739,739,739,739,0
20240329,131100,6371354,739,739,739,739,0
20240329,131000,6371354,739,739,739,739,0
20240329,130900,6371354,739,739,739,739,0
20240329,130800,6371354,739,739,739,739,0
20240329,130700,6371354,739,739,739,739,0
20240329,130600,6371354,739,739,739,739,0
20240329,130500,6371354,739,739,739,739,0
20240329,130400,6371354,739,739,739,739,0
20240329,130300,6371354,739,739,739,739,1
20240329,130200,6370615,720,720,720,720,0
20240329,130100,6370615,720,720,720,720,0
20240329,130000,6370615,720,720,720,720,0
20240329,125900,6370615,720,720,720,720,0
20240329,125800,6370615,720,720,720,720,0
20240329,125700,6370615,720,720,720,720,0
20240329,125600,6370615,720,720,720,720,0
20240329,125500,6370615,720,720,720,720,10
20240329,125400,6363415,720,720,720,720,100
20240329,125300,6291415,720,720,720,720,200
20240329,125200,6147415,720,720,720,720,200
20240329,125100,6003415,739,739,739,739,0
20240329,125000,6003415,739,739,739,739,0
20240329,124900,6003415,739,739,739,739,0
20240329,124800,6003415,739,739,739,739,0
20240329,124700,6003415,739,739,739,739,0
20240329,124600,6003415,739,739,739,739,1
20240329,124500,6002676,725,725,725,725,0
20240329,124400,6002676,725,729,729,725,4011
20240329,124300,3089869,764,764,764,764,0
20240329,124200,3089869,764,764,764,764,0
20240329,124100,3089869,764,764,764,764,0
20240329,124000,3089869,764,764,764,764,0
20240329,123900,3089869,764,764,764,764,0
20240329,123800,3089869,764,764,764,764,0
20240329,123700,3089869,764,764,764,764,0
20240329,123600,3089869,764,764,764,764,0
20240329,123500,3089869,764,764,764,764,0
20240329,123400,3089869,764,764,764,764,0
20240329,123300,3089869,764,764,764,764,1
20240329,123200,3089105,729,729,729,729,0
20240329,123100,3089105,729,729,729,729,0
20240329,123000,3089105,729,729,729,729,0
20240329,122900,3089105,729,729,729,729,0
20240329,122800,3089105,729,729,729,729,0
20240329,122700,3089105,729,729,729,729,0
20240329,122600,3089105,729,729,729,729,0
20240329,122500,3089105,729,729,729,729,0
20240329,122400,3089105,729,729,729,729,0
20240329,122300,3089105,729,729,729,729,0
20240329,122200,3089105,729,729,729,729,20
20240329,122100,3074525,770,770,770,770,0
20240329,122000,3074525,770,770,770,770,0
20240329,121900,3074525,770,770,770,770,0
20240329,121800,3074525,770,770,770,770,0
20240329,121700,3074525,770,770,770,770,0
20240329,121600,3074525,770,770,770,770,0
20240329,121500,3074525,770,770,770,770,0
20240329,121400,3074525,770,770,770,770,0
20240329,121300,3074525,770,770,770,770,0
20240329,121200,3074525,770,770,770,770,0
20240329,121100,3074525,770,770,770,770,0
20240329,121000,3074525,770,770,770,770,0
20240329,120900,3074525,770,770,770,770,0
20240329,120800,3074525,770,770,770,770,0
20240329,120700,3074525,770,770,770,770,0
20240329,120600,3074525,770,770,770,770,0
20240329,120500,3074525,770,770,770,770,0
20240329,120400,3074525,770,770,770,770,0
20240329,120300,3074525,770,770,770,770,0
20240329,120200,3074525,770,770,770,770,0
20240329,120100,3074525,770,770,770,770,0
20240329,120000,3074525,770,770,770,770,0
20240329,115900,3074525,770,770,770,770,0
20240329,115800,3074525,770,770,770,770,0
20240329,115700,3074525,770,770,770,770,0
20240329,115600,3074525,770,770,770,770,0
20240329,115500,3074525,770,770,770,770,0
20240329,115400,3074525,770,770,770,770,0
20240329,115300,3074525,770,770,770,770,0
20240329,115200,3074525,770,770,770,770,0
20240329,115100,3074525,770,770,770,770,0
20240329,115000,3074525,770,770,770,770,0
20240329,114900,3074525,770,770,770,770,0
20240329,114800,3074525,770,770,770,770,0
20240329,114700,3074525,770,770,770,770,0
20240329,114600,3074525,770,770,770,770,0
20240329,114500,3074525,770,770,770,770,0
20240329,114400,3074525,770,770,770,770,0
20240329,114300,3074525,770,770,770,770,0
20240329,114200,3074525,770,770,770,770,0
20240329,114100,3074525,770,770,770,770,0
20240329,114000,3074525,770,770,770,770,0
20240329,113900,3074525,770,770,770,770,0
20240329,113800,3074525,770,770,770,770,0
20240329,113700,3074525,770,770,770,770,0
20240329,113600,3074525,770,770,770,770,0
20240329,113500,3074525,770,770,770,770,0
20240329,113400,3074525,770,770,770,770,0
20240329,113300,3074525,770,770,770,770,0
20240329,113200,3074525,770,770,770,770,0
20240329,113100,3074525,770,770,770,770,0
20240329,113000,3074525,770,770,770,770,0
20240329,112900,3074525,770,770,770,770,0
20240329,112800,3074525,770,770,770,770,0
20240329,112700,3074525,770,770,770,770,0
20240329,112600,3074525,770,770,770,770,0
20240329,112500,3074525,770,770,770,770,0
20240329,112400,3074525,770,730,770,725,1551
20240329,112300,1949460,770,770,770,770,0
20240329,112200,1949460,770,770,770,770,0
20240329,112100,1949460,770,770,770,770,0
20240329,112000,1949460,770,770,770,770,0
20240329,111900,1949460,770,770,770,770,0
20240329,111800,1949460,770,770,770,770,0
20240329,111700,1949460,770,770,770,770,0
20240329,111600,1949460,770,770,770,770,0
20240329,111500,1949460,770,770,770,770,0
20240329,111400,1949460,770,770,770,770,0
20240329,111300,1949460,770,770,770,770,0
20240329,111200,1949460,770,770,770,770,0
20240329,111100,1949460,770,770,770,770,0
20240329,111000,1949460,770,770,770,770,0
20240329,110900,1949460,770,770,770,770,0
20240329,110800,1949460,770,770,770,770,0
20240329,110700,1949460,770,770,770,770,0
20240329,110600,1949460,770,770,770,770,0
20240329,110500,1949460,770,770,770,770,0
20240329,110400,1949460,770,770,770,770,0
20240329,110300,1949460,770,770,770,770,0
20240329,110200,1949460,770,770,770,770,0
20240329,110100,1949460,770,770,770,770,0
20240329,110000,1949460,770,770,770,770,0
20240329,105900,1949460,770,770,770,770,0
20240329,105800,1949460,770,770,770,770,0
20240329,105700,1949460,770,770,770,770,10
20240329,105600,1941760,770,770,770,770,10
20240329,105500,1934060,770,770,770,770,0
20240329,105400,1934060,770,770,770,770,0
20240329,105300,1934060,770,770,770,770,0
20240329,105200,1934060,770,770,770,770,0
20240329,105100,1934060,770,770,770,770,0
20240329,105000,1934060,770,770,770,770,0
20240329,104900,1934060,770,770,770,770,0
20240329,104800,1934060,770,770,770,770,0
20240329,104700,1934060,770,770,770,770,0
20240329,104600,1934060,770,770,770,770,0
20240329,104500,1934060,770,770,770,770,0
20240329,104400,1934060,770,770,770,770,0
20240329,104300,1934060,770,770,770,770,0
20240329,104200,1934060,770,770,770,770,0
20240329,104100,1934060,770,770,770,770,0
20240329,104000,1934060,770,770,770,770,0
20240329,103900,1934060,770,770,770,770,0
20240329,103800,1934060,770,770,770,770,1
20240329,103700,1933290,770,770,770,770,0
20240329,103600,1933290,770,770,770,770,0
20240329,103500,1933290,770,770,770,770,0
20240329,103400,1933290,770,770,770,770,0
20240329,103300,1933290,770,770,770,770,0
20240329,103200,1933290,770,770,770,770,0
20240329,103100,1933290,770,770,770,770,0
20240329,103000,1933290,770,770,770,770,0
20240329,102900,1933290,770,770,770,770,0
20240329,102800,1933290,770,770,770,770,0
20240329,102700,1933290,770,770,770,770,0
20240329,102600,1933290,770,770,770,770,0
20240329,102500,1933290,770,770,770,770,0
20240329,102400,1933290,770,770,770,770,0
20240329,102300,1933290,770,770,770,770,0
20240329,102200,1933290,770,770,770,770,0
20240329,102100,1933290,770,770,770,770,0
20240329,102000,1933290,770,770,770,770,0
20240329,101900,1933290,770,770,770,770,0
20240329,101800,1933290,770,770,770,770,0
20240329,101700,1933290,770,770,770,770,0
20240329,101600,1933290,770,770,770,770,0
20240329,101500,1933290,770,770,770,770,0
20240329,101400,1933290,770,770,770,770,0
20240329,101300,1933290,770,770,770,770,0
20240329,101200,1933290,770,770,770,770,0
20240329,101100,1933290,770,770,770,770,0
20240329,101000,1933290,770,770,770,770,0
20240329,100900,1933290,770,770,770,770,0
20240329,100800,1933290,770,770,770,770,1
20240329,100700,1932520,770,770,770,770,0
20240329,100600,1932520,770,770,770,770,0
20240329,100500,1932520,770,770,770,770,0
20240329,100400,1932520,770,770,770,770,0
20240329,100300,1932520,770,770,770,770,0
20240329,100200,1932520,770,770,770,770,0
20240329,100100,1932520,770,770,770,770,0
20240329,100000,1932520,770,770,770,770,0
20240329,095900,1932520,770,770,770,770,0
20240329,095800,1932520,770,770,770,770,0
20240329,095700,1932520,770,770,770,770,0
20240329,095600,1932520,770,770,770,770,1
20240329,095500,1931750,770,770,770,770,0
20240329,095400,1931750,770,770,770,770,0
20240329,095300,1931750,770,770,770,770,0
20240329,095200,1931750,770,770,770,770,0
20240329,095100,1931750,770,770,770,770,0
20240329,095000,1931750,770,770,770,770,0
20240329,094900,1931750,770,770,770,770,0
20240329,094800,1931750,770,770,770,770,0
20240329,094700,1931750,770,770,770,770,0
20240329,094600,1931750,770,770,770,770,0
20240329,094500,1931750,770,770,770,770,0
20240329,094400,1931750,770,770,770,770,0
20240329,094300,1931750,770,770,770,770,0
20240329,094200,1931750,770,770,770,770,0
20240329,094100,1931750,770,770,770,770,0
20240329,094000,1931750,770,770,770,770,0
20240329,093900,1931750,770,770,770,770,0
20240329,093800,1931750,770,770,770,770,0
20240329,093700,1931750,770,770,770,770,0
20240329,093600,1931750,770,770,770,770,0
20240329,093500,1931750,770,770,770,770,0
20240329,093400,1931750,770,770,770,770,0
20240329,093300,1931750,770,770,770,770,0
20240329,093200,1931750,770,770,770,770,1
20240329,093100,1930980,730,730,730,730,1
20240329,093000,1930250,770,770,770,770,0
20240329,092900,1930250,770,770,770,770,0
20240329,092800,1930250,770,770,770,770,0
20240329,092700,1930250,770,770,770,770,0
20240329,092600,1930250,770,770,770,770,0
20240329,092500,1930250,770,770,770,770,0
20240329,092400,1930250,770,770,770,770,0
20240329,092300,1930250,770,770,770,770,0
20240329,092200,1930250,770,770,770,770,0
20240329,092100,1930250,770,770,770,770,0
20240329,092000,1930250,770,770,770,770,0
20240329,091900,1930250,770,770,770,770,0
20240329,091800,1930250,770,770,770,770,0
20240329,091700,1930250,770,770,770,770,0
20240329,091600,1930250,770,770,770,770,0
20240329,091500,1930250,770,770,770,770,0
20240329,091400,1930250,770,770,770,770,0
20240329,091300,1930250,770,770,770,770,0
20240329,091200,1930250,770,770,770,770,0
20240329,091100,1930250,770,770,770,770,693
20240329,091000,1396640,770,770,770,770,0
20240329,090900,1396640,770,770,770,770,0
20240329,090800,1396640,770,770,770,770,0
20240329,090700,1396640,770,770,770,770,0
20240329,090600,1396640,770,770,770,770,0
20240329,090500,1396640,770,770,770,770,0
20240329,090400,1396640,770,770,770,770,0
20240329,090300,1396640,770,770,770,770,1
20240329,090200,1395870,700,700,700,700,1
20240329,090100,1395170,770,700,770,700,2
20240329,090000,1393700,770,770,770,770,1810