KissMeData/447690/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213300,42315,3255,3255,3255,3255,1
20240318,213200,42315,3255,3255,3255,3255,0
20240318,213100,42315,3255,3255,3255,3255,0
20240318,213000,42315,3255,3255,3255,3255,0
20240318,212900,42315,3255,3255,3255,3255,0
20240318,212800,42315,3255,3255,3255,3255,0
20240318,212700,42315,3255,3255,3255,3255,0
20240318,212600,42315,3255,3255,3255,3255,0
20240318,212500,42315,3255,3255,3255,3255,0
20240318,212400,42315,3255,3255,3255,3255,0
20240318,212300,42315,3255,3255,3255,3255,0
20240318,212200,42315,3255,3255,3255,3255,0
20240318,212100,42315,3255,3255,3255,3255,0
20240318,212000,42315,3255,3255,3255,3255,0
20240318,211900,42315,3255,3255,3255,3255,0
20240318,211800,42315,3255,3255,3255,3255,0
20240318,211700,42315,3255,3255,3255,3255,0
20240318,211600,42315,3255,3255,3255,3255,0
20240318,211500,42315,3255,3255,3255,3255,0
20240318,211400,42315,3255,3255,3255,3255,0
20240318,211300,42315,3255,3255,3255,3255,0
20240318,211200,42315,3255,3255,3255,3255,0
20240318,211100,42315,3255,3255,3255,3255,0
20240318,211000,42315,3255,3255,3255,3255,0
20240318,210900,42315,3255,3255,3255,3255,0
20240318,210800,42315,3255,3255,3255,3255,0
20240318,210700,42315,3255,3255,3255,3255,0
20240318,210600,42315,3255,3255,3255,3255,0
20240318,210500,42315,3255,3255,3255,3255,0
20240318,210400,42315,3255,3255,3255,3255,0
20240318,210300,42315,3255,3255,3255,3255,1
20240318,210200,42315,3255,3255,3255,3255,0
20240318,210100,42315,3255,3255,3255,3255,0
20240318,210000,42315,3255,3255,3255,3255,0
20240318,205900,42315,3255,3255,3255,3255,0
20240318,205800,42315,3255,3255,3255,3255,0
20240318,205700,42315,3255,3255,3255,3255,0
20240318,205600,42315,3255,3255,3255,3255,0
20240318,205500,42315,3255,3255,3255,3255,0
20240318,205400,42315,3255,3255,3255,3255,0
20240318,205300,42315,3255,3255,3255,3255,0
20240318,205200,42315,3255,3255,3255,3255,0
20240318,205100,42315,3255,3255,3255,3255,0
20240318,205000,42315,3255,3255,3255,3255,0
20240318,204900,42315,3255,3255,3255,3255,0
20240318,204800,42315,3255,3255,3255,3255,0
20240318,204700,42315,3255,3255,3255,3255,0
20240318,204600,42315,3255,3255,3255,3255,0
20240318,204500,42315,3255,3255,3255,3255,0
20240318,204400,42315,3255,3255,3255,3255,0
20240318,204300,42315,3255,3255,3255,3255,0
20240318,204200,42315,3255,3255,3255,3255,0
20240318,204100,42315,3255,3255,3255,3255,0
20240318,204000,42315,3255,3255,3255,3255,0
20240318,203900,42315,3255,3255,3255,3255,0
20240318,203800,42315,3255,3255,3255,3255,0
20240318,203700,42315,3255,3255,3255,3255,0
20240318,203600,42315,3255,3255,3255,3255,0
20240318,203500,42315,3255,3255,3255,3255,0
20240318,203400,42315,3255,3255,3255,3255,0
20240318,203300,42315,3255,3255,3255,3255,1
20240318,203200,42315,3255,3255,3255,3255,0
20240318,203100,42315,3255,3255,3255,3255,0
20240318,203000,42315,3255,3255,3255,3255,0
20240318,202900,42315,3255,3255,3255,3255,0
20240318,202800,42315,3255,3255,3255,3255,0
20240318,202700,42315,3255,3255,3255,3255,0
20240318,202600,42315,3255,3255,3255,3255,0
20240318,202500,42315,3255,3255,3255,3255,0
20240318,202400,42315,3255,3255,3255,3255,0
20240318,202300,42315,3255,3255,3255,3255,0
20240318,202200,42315,3255,3255,3255,3255,0
20240318,202100,42315,3255,3255,3255,3255,0
20240318,202000,42315,3255,3255,3255,3255,0
20240318,201900,42315,3255,3255,3255,3255,0
20240318,201800,42315,3255,3255,3255,3255,0
20240318,201700,42315,3255,3255,3255,3255,0
20240318,201600,42315,3255,3255,3255,3255,0
20240318,201500,42315,3255,3255,3255,3255,0
20240318,201400,42315,3255,3255,3255,3255,0
20240318,201300,42315,3255,3255,3255,3255,0
20240318,201200,42315,3255,3255,3255,3255,0
20240318,201100,42315,3255,3255,3255,3255,0
20240318,201000,42315,3255,3255,3255,3255,0
20240318,200900,42315,3255,3255,3255,3255,0
20240318,200800,42315,3255,3255,3255,3255,0
20240318,200700,42315,3255,3255,3255,3255,0
20240318,200600,42315,3255,3255,3255,3255,0
20240318,200500,42315,3255,3255,3255,3255,0
20240318,200400,42315,3255,3255,3255,3255,0
20240318,200300,42315,3255,3255,3255,3255,1
20240318,200200,42315,3255,3255,3255,3255,0
20240318,200100,42315,3255,3255,3255,3255,0
20240318,200000,42315,3255,3255,3255,3255,0
20240318,195900,42315,3255,3255,3255,3255,0
20240318,195800,42315,3255,3255,3255,3255,0
20240318,195700,42315,3255,3255,3255,3255,0
20240318,195600,42315,3255,3255,3255,3255,0
20240318,195500,42315,3255,3255,3255,3255,0
20240318,195400,42315,3255,3255,3255,3255,0
20240318,195300,42315,3255,3255,3255,3255,0
20240318,195200,42315,3255,3255,3255,3255,0
20240318,195100,42315,3255,3255,3255,3255,0
20240318,195000,42315,3255,3255,3255,3255,0
20240318,194900,42315,3255,3255,3255,3255,0
20240318,194800,42315,3255,3255,3255,3255,0
20240318,194700,42315,3255,3255,3255,3255,0
20240318,194600,42315,3255,3255,3255,3255,0
20240318,194500,42315,3255,3255,3255,3255,0
20240318,194400,42315,3255,3255,3255,3255,0
20240318,194300,42315,3255,3255,3255,3255,0
20240318,194200,42315,3255,3255,3255,3255,0
20240318,194100,42315,3255,3255,3255,3255,0
20240318,194000,42315,3255,3255,3255,3255,0
20240318,193900,42315,3255,3255,3255,3255,0
20240318,193800,42315,3255,3255,3255,3255,0
20240318,193700,42315,3255,3255,3255,3255,0
20240318,193600,42315,3255,3255,3255,3255,0
20240318,193500,42315,3255,3255,3255,3255,0
20240318,193400,42315,3255,3255,3255,3255,0
20240318,193300,42315,3255,3255,3255,3255,1
20240318,193200,42315,3255,3255,3255,3255,0
20240318,193100,42315,3255,3255,3255,3255,0
20240318,193000,42315,3255,3255,3255,3255,0
20240318,192900,42315,3255,3255,3255,3255,0
20240318,192800,42315,3255,3255,3255,3255,0
20240318,192700,42315,3255,3255,3255,3255,0
20240318,192600,42315,3255,3255,3255,3255,0
20240318,192500,42315,3255,3255,3255,3255,0
20240318,192400,42315,3255,3255,3255,3255,0
20240318,192300,42315,3255,3255,3255,3255,0
20240318,192200,42315,3255,3255,3255,3255,0
20240318,192100,42315,3255,3255,3255,3255,0
20240318,192000,42315,3255,3255,3255,3255,0
20240318,191900,42315,3255,3255,3255,3255,0
20240318,191800,42315,3255,3255,3255,3255,0
20240318,191700,42315,3255,3255,3255,3255,0
20240318,191600,42315,3255,3255,3255,3255,0
20240318,191500,42315,3255,3255,3255,3255,0
20240318,191400,42315,3255,3255,3255,3255,0
20240318,191300,42315,3255,3255,3255,3255,0
20240318,191200,42315,3255,3255,3255,3255,0
20240318,191100,42315,3255,3255,3255,3255,0
20240318,191000,42315,3255,3255,3255,3255,0
20240318,190900,42315,3255,3255,3255,3255,0
20240318,190800,42315,3255,3255,3255,3255,0
20240318,190700,42315,3255,3255,3255,3255,0
20240318,190600,42315,3255,3255,3255,3255,0
20240318,190500,42315,3255,3255,3255,3255,0
20240318,190400,42315,3255,3255,3255,3255,0
20240318,190300,42315,3255,3255,3255,3255,1
20240318,190200,42315,3255,3255,3255,3255,0
20240318,190100,42315,3255,3255,3255,3255,0
20240318,190000,42315,3255,3255,3255,3255,0
20240318,185900,42315,3255,3255,3255,3255,0
20240318,185800,42315,3255,3255,3255,3255,0
20240318,185700,42315,3255,3255,3255,3255,0
20240318,185600,42315,3255,3255,3255,3255,0
20240318,185500,42315,3255,3255,3255,3255,0
20240318,185400,42315,3255,3255,3255,3255,0
20240318,185300,42315,3255,3255,3255,3255,0
20240318,185200,42315,3255,3255,3255,3255,0
20240318,185100,42315,3255,3255,3255,3255,0
20240318,185000,42315,3255,3255,3255,3255,0
20240318,184900,42315,3255,3255,3255,3255,0
20240318,184800,42315,3255,3255,3255,3255,0
20240318,184700,42315,3255,3255,3255,3255,0
20240318,184600,42315,3255,3255,3255,3255,0
20240318,184500,42315,3255,3255,3255,3255,0
20240318,184400,42315,3255,3255,3255,3255,0
20240318,184300,42315,3255,3255,3255,3255,0
20240318,184200,42315,3255,3255,3255,3255,0
20240318,184100,42315,3255,3255,3255,3255,0
20240318,184000,42315,3255,3255,3255,3255,0
20240318,183900,42315,3255,3255,3255,3255,0
20240318,183800,42315,3255,3255,3255,3255,0
20240318,183700,42315,3255,3255,3255,3255,0
20240318,183600,42315,3255,3255,3255,3255,0
20240318,183500,42315,3255,3255,3255,3255,0
20240318,183400,42315,3255,3255,3255,3255,0
20240318,183300,42315,3255,3255,3255,3255,1
20240318,183200,42315,3255,3255,3255,3255,0
20240318,183100,42315,3255,3255,3255,3255,0
20240318,183000,42315,3255,3255,3255,3255,0
20240318,182900,42315,3255,3255,3255,3255,0
20240318,182800,42315,3255,3255,3255,3255,0
20240318,182700,42315,3255,3255,3255,3255,0
20240318,182600,42315,3255,3255,3255,3255,0
20240318,182500,42315,3255,3255,3255,3255,0
20240318,182400,42315,3255,3255,3255,3255,0
20240318,182300,42315,3255,3255,3255,3255,0
20240318,182200,42315,3255,3255,3255,3255,0
20240318,182100,42315,3255,3255,3255,3255,0
20240318,182000,42315,3255,3255,3255,3255,0
20240318,181900,42315,3255,3255,3255,3255,0
20240318,181800,42315,3255,3255,3255,3255,0
20240318,181700,42315,3255,3255,3255,3255,0
20240318,181600,42315,3255,3255,3255,3255,0
20240318,181500,42315,3255,3255,3255,3255,0
20240318,181400,42315,3255,3255,3255,3255,0
20240318,181300,42315,3255,3255,3255,3255,0
20240318,181200,42315,3255,3255,3255,3255,0
20240318,181100,42315,3255,3255,3255,3255,0
20240318,181000,42315,3255,3255,3255,3255,0
20240318,180900,42315,3255,3255,3255,3255,0
20240318,180800,42315,3255,3255,3255,3255,0
20240318,180700,42315,3255,3255,3255,3255,0
20240318,180600,42315,3255,3255,3255,3255,0
20240318,180500,42315,3255,3255,3255,3255,0
20240318,180400,42315,3255,3255,3255,3255,0
20240318,180300,42315,3255,3255,3255,3255,1
20240318,180200,42315,3255,3255,3255,3255,0
20240318,180100,42315,3255,3255,3255,3255,0
20240318,180000,42315,3255,3255,3255,3255,0
20240318,175900,42315,3255,3255,3255,3255,0
20240318,175800,42315,3255,3255,3255,3255,0
20240318,175700,42315,3255,3255,3255,3255,0
20240318,175600,42315,3255,3255,3255,3255,0
20240318,175500,42315,3255,3255,3255,3255,0
20240318,175400,42315,3255,3255,3255,3255,0
20240318,175300,42315,3255,3255,3255,3255,0
20240318,175200,42315,3255,3255,3255,3255,0
20240318,175100,42315,3255,3255,3255,3255,0
20240318,175000,42315,3255,3255,3255,3255,0
20240318,174900,42315,3255,3255,3255,3255,0
20240318,174800,42315,3255,3255,3255,3255,0
20240318,174700,42315,3255,3255,3255,3255,0
20240318,174600,42315,3255,3255,3255,3255,0
20240318,174500,42315,3255,3255,3255,3255,0
20240318,174400,42315,3255,3255,3255,3255,0
20240318,174300,42315,3255,3255,3255,3255,0
20240318,174200,42315,3255,3255,3255,3255,0
20240318,174100,42315,3255,3255,3255,3255,0
20240318,174000,42315,3255,3255,3255,3255,0
20240318,173900,42315,3255,3255,3255,3255,0
20240318,173800,42315,3255,3255,3255,3255,0
20240318,173700,42315,3255,3255,3255,3255,0
20240318,173600,42315,3255,3255,3255,3255,0
20240318,173500,42315,3255,3255,3255,3255,0
20240318,173400,42315,3255,3255,3255,3255,0
20240318,173300,42315,3255,3255,3255,3255,1
20240318,173200,42315,3255,3255,3255,3255,0
20240318,173100,42315,3255,3255,3255,3255,0
20240318,173000,42315,3255,3255,3255,3255,0
20240318,172900,42315,3255,3255,3255,3255,0
20240318,172800,42315,3255,3255,3255,3255,0
20240318,172700,42315,3255,3255,3255,3255,0
20240318,172600,42315,3255,3255,3255,3255,0
20240318,172500,42315,3255,3255,3255,3255,0
20240318,172400,42315,3255,3255,3255,3255,0
20240318,172300,42315,3255,3255,3255,3255,0
20240318,172200,42315,3255,3255,3255,3255,0
20240318,172100,42315,3255,3255,3255,3255,0
20240318,172000,42315,3255,3255,3255,3255,0
20240318,171900,42315,3255,3255,3255,3255,0
20240318,171800,42315,3255,3255,3255,3255,0
20240318,171700,42315,3255,3255,3255,3255,0
20240318,171600,42315,3255,3255,3255,3255,0
20240318,171500,42315,3255,3255,3255,3255,0
20240318,171400,42315,3255,3255,3255,3255,0
20240318,171300,42315,3255,3255,3255,3255,0
20240318,171200,42315,3255,3255,3255,3255,0
20240318,171100,42315,3255,3255,3255,3255,0
20240318,171000,42315,3255,3255,3255,3255,0
20240318,170900,42315,3255,3255,3255,3255,0
20240318,170800,42315,3255,3255,3255,3255,0
20240318,170700,42315,3255,3255,3255,3255,0
20240318,170600,42315,3255,3255,3255,3255,0
20240318,170500,42315,3255,3255,3255,3255,0
20240318,170400,42315,3255,3255,3255,3255,0
20240318,170300,42315,3255,3255,3255,3255,1
20240318,170200,42315,3255,3255,3255,3255,0
20240318,170100,42315,3255,3255,3255,3255,0
20240318,170000,42315,3255,3255,3255,3255,0
20240318,165900,42315,3255,3255,3255,3255,0
20240318,165800,42315,3255,3255,3255,3255,0
20240318,165700,42315,3255,3255,3255,3255,0
20240318,165600,42315,3255,3255,3255,3255,0
20240318,165500,42315,3255,3255,3255,3255,0
20240318,165400,42315,3255,3255,3255,3255,0
20240318,165300,42315,3255,3255,3255,3255,0
20240318,165200,42315,3255,3255,3255,3255,0
20240318,165100,42315,3255,3255,3255,3255,0
20240318,165000,42315,3255,3255,3255,3255,0
20240318,164900,42315,3255,3255,3255,3255,0
20240318,164800,42315,3255,3255,3255,3255,0
20240318,164700,42315,3255,3255,3255,3255,0
20240318,164600,42315,3255,3255,3255,3255,0
20240318,164500,42315,3255,3255,3255,3255,0
20240318,164400,42315,3255,3255,3255,3255,0
20240318,164300,42315,3255,3255,3255,3255,0
20240318,164200,42315,3255,3255,3255,3255,0
20240318,164100,42315,3255,3255,3255,3255,0
20240318,164000,42315,3255,3255,3255,3255,0
20240318,163900,42315,3255,3255,3255,3255,0
20240318,163800,42315,3255,3255,3255,3255,0
20240318,163700,42315,3255,3255,3255,3255,0
20240318,163600,42315,3255,3255,3255,3255,0
20240318,163500,42315,3255,3255,3255,3255,0
20240318,163400,42315,3255,3255,3255,3255,0
20240318,163300,42315,3255,3255,3255,3255,1
20240318,163200,42315,3255,3255,3255,3255,0
20240318,163100,42315,3255,3255,3255,3255,0
20240318,163000,42315,3255,3255,3255,3255,0
20240318,162900,42315,3255,3255,3255,3255,0
20240318,162800,42315,3255,3255,3255,3255,0
20240318,162700,42315,3255,3255,3255,3255,0
20240318,162600,42315,3255,3255,3255,3255,0
20240318,162500,42315,3255,3255,3255,3255,0
20240318,162400,42315,3255,3255,3255,3255,0
20240318,162300,42315,3255,3255,3255,3255,0
20240318,162200,42315,3255,3255,3255,3255,0
20240318,162100,42315,3255,3255,3255,3255,0
20240318,162000,42315,3255,3255,3255,3255,0
20240318,161900,42315,3255,3255,3255,3255,0
20240318,161800,42315,3255,3255,3255,3255,0
20240318,161700,42315,3255,3255,3255,3255,0
20240318,161600,42315,3255,3255,3255,3255,0
20240318,161500,42315,3255,3255,3255,3255,0
20240318,161400,42315,3255,3255,3255,3255,0
20240318,161300,42315,3255,3255,3255,3255,0
20240318,161200,42315,3255,3255,3255,3255,0
20240318,161100,42315,3255,3255,3255,3255,0
20240318,161000,42315,3255,3255,3255,3255,0
20240318,160900,42315,3255,3255,3255,3255,0
20240318,160800,42315,3255,3255,3255,3255,0
20240318,160700,42315,3255,3255,3255,3255,0
20240318,160600,42315,3255,3255,3255,3255,0
20240318,160500,42315,3255,3255,3255,3255,0
20240318,160400,42315,3255,3255,3255,3255,0
20240318,160300,42315,3255,3255,3255,3255,1
20240318,160200,42315,3255,3255,3255,3255,0
20240318,160100,42315,3255,3255,3255,3255,0
20240318,160000,42315,3255,3255,3255,3255,0
20240318,155900,42315,3255,3255,3255,3255,0
20240318,155800,42315,3255,3255,3255,3255,0
20240318,155700,42315,3255,3255,3255,3255,0
20240318,155600,42315,3255,3255,3255,3255,0
20240318,155500,42315,3255,3255,3255,3255,0
20240318,155400,42315,3255,3255,3255,3255,0
20240318,155300,42315,3255,3255,3255,3255,0
20240318,155200,42315,3255,3255,3255,3255,0
20240318,155100,42315,3255,3255,3255,3255,0
20240318,155000,42315,3255,3255,3255,3255,0
20240318,154900,42315,3255,3255,3255,3255,0
20240318,154800,42315,3255,3255,3255,3255,0
20240318,154700,42315,3255,3255,3255,3255,0
20240318,154600,42315,3255,3255,3255,3255,0
20240318,154500,42315,3255,3255,3255,3255,0
20240318,154400,42315,3255,3255,3255,3255,0
20240318,154300,42315,3255,3255,3255,3255,0
20240318,154200,42315,3255,3255,3255,3255,0
20240318,154100,42315,3255,3255,3255,3255,0
20240318,154000,42315,3255,3255,3255,3255,0
20240318,153900,42315,3255,3255,3255,3255,0
20240318,153800,42315,3255,3255,3255,3255,0
20240318,153700,42315,3255,3255,3255,3255,0
20240318,153600,42315,3255,3255,3255,3255,0
20240318,153500,42315,3255,3255,3255,3255,0
20240318,153400,42315,3255,3255,3255,3255,0
20240318,153300,42315,3255,3255,3255,3255,1
20240318,153200,42315,3255,3255,3255,3255,0
20240318,153100,42315,3255,3255,3255,3255,0
20240318,153000,42315,3255,3255,3255,3255,0
20240318,152900,42315,3255,3255,3255,3255,0
20240318,152800,42315,3255,3255,3255,3255,0
20240318,152700,42315,3255,3255,3255,3255,0
20240318,152600,42315,3255,3255,3255,3255,0
20240318,152500,42315,3255,3255,3255,3255,0
20240318,152400,42315,3255,3255,3255,3255,0
20240318,152300,42315,3255,3255,3255,3255,0
20240318,152200,42315,3255,3255,3255,3255,0
20240318,152100,42315,3255,3255,3255,3255,0
20240318,152000,42315,3255,3255,3255,3255,0
20240318,151900,42315,3255,3255,3255,3255,0
20240318,151800,42315,3255,3255,3255,3255,0
20240318,151700,42315,3255,3255,3255,3255,0
20240318,151600,42315,3255,3255,3255,3255,0
20240318,151500,42315,3255,3255,3255,3255,0
20240318,151400,42315,3255,3255,3255,3255,0
20240318,151300,42315,3255,3255,3255,3255,0
20240318,151200,42315,3255,3255,3255,3255,0
20240318,151100,42315,3255,3255,3255,3255,0
20240318,151000,42315,3255,3255,3255,3255,0
20240318,150900,42315,3255,3255,3255,3255,0
20240318,150800,42315,3255,3255,3255,3255,0
20240318,150700,42315,3255,3255,3255,3255,0
20240318,150600,42315,3255,3255,3255,3255,0
20240318,150500,42315,3255,3255,3255,3255,0
20240318,150400,42315,3255,3255,3255,3255,0
20240318,150300,42315,3255,3255,3255,3255,0
20240318,150200,42315,3255,3255,3255,3255,0
20240318,150100,42315,3255,3255,3255,3255,0
20240318,150000,42315,3255,3255,3255,3255,0
20240318,145900,42315,3255,3255,3255,3255,0
20240318,145800,42315,3255,3255,3255,3255,0
20240318,145700,42315,3255,3255,3255,3255,0
20240318,145600,42315,3255,3255,3255,3255,0
20240318,145500,42315,3255,3255,3255,3255,0
20240318,145400,42315,3255,3255,3255,3255,0
20240318,145300,42315,3255,3255,3255,3255,0
20240318,145200,42315,3255,3255,3255,3255,0
20240318,145100,42315,3255,3255,3255,3255,0
20240318,145000,42315,3255,3255,3255,3255,0
20240318,144900,42315,3255,3255,3255,3255,0
20240318,144800,42315,3255,3255,3255,3255,0
20240318,144700,42315,3255,3255,3255,3255,0
20240318,144600,42315,3255,3255,3255,3255,0
20240318,144500,42315,3255,3255,3255,3255,0
20240318,144400,42315,3255,3255,3255,3255,0
20240318,144300,42315,3255,3255,3255,3255,0
20240318,144200,42315,3255,3255,3255,3255,0
20240318,144100,42315,3255,3255,3255,3255,0
20240318,144000,42315,3255,3255,3255,3255,0
20240318,143900,42315,3255,3255,3255,3255,0
20240318,143800,42315,3255,3255,3255,3255,0
20240318,143700,42315,3255,3255,3255,3255,0
20240318,143600,42315,3255,3255,3255,3255,0
20240318,143500,42315,3255,3255,3255,3255,0
20240318,143400,42315,3255,3255,3255,3255,0
20240318,143300,42315,3255,3255,3255,3255,0
20240318,143200,42315,3255,3255,3255,3255,0
20240318,143100,42315,3255,3255,3255,3255,0
20240318,143000,42315,3255,3255,3255,3255,0
20240318,142900,42315,3255,3255,3255,3255,0
20240318,142800,42315,3255,3255,3255,3255,1
20240318,142700,39060,3255,3255,3255,3255,0
20240318,142600,39060,3255,3255,3255,3255,0
20240318,142500,39060,3255,3255,3255,3255,0
20240318,142400,39060,3255,3255,3255,3255,0
20240318,142300,39060,3255,3255,3255,3255,0
20240318,142200,39060,3255,3255,3255,3255,0
20240318,142100,39060,3255,3255,3255,3255,0
20240318,142000,39060,3255,3255,3255,3255,0
20240318,141900,39060,3255,3255,3255,3255,0
20240318,141800,39060,3255,3255,3255,3255,0
20240318,141700,39060,3255,3255,3255,3255,0
20240318,141600,39060,3255,3255,3255,3255,0
20240318,141500,39060,3255,3255,3255,3255,0
20240318,141400,39060,3255,3255,3255,3255,0
20240318,141300,39060,3255,3255,3255,3255,0
20240318,141200,39060,3255,3255,3255,3255,0
20240318,141100,39060,3255,3255,3255,3255,0
20240318,141000,39060,3255,3255,3255,3255,0
20240318,140900,39060,3255,3255,3255,3255,0
20240318,140800,39060,3255,3255,3255,3255,0
20240318,140700,39060,3255,3255,3255,3255,0
20240318,140600,39060,3255,3255,3255,3255,0
20240318,140500,39060,3255,3255,3255,3255,0
20240318,140400,39060,3255,3255,3255,3255,0
20240318,140300,39060,3255,3255,3255,3255,0
20240318,140200,39060,3255,3255,3255,3255,0
20240318,140100,39060,3255,3255,3255,3255,0
20240318,140000,39060,3255,3255,3255,3255,0
20240318,135900,39060,3255,3255,3255,3255,0
20240318,135800,39060,3255,3255,3255,3255,0
20240318,135700,39060,3255,3255,3255,3255,0
20240318,135600,39060,3255,3255,3255,3255,0
20240318,135500,39060,3255,3255,3255,3255,0
20240318,135400,39060,3255,3255,3255,3255,0
20240318,135300,39060,3255,3255,3255,3255,0
20240318,135200,39060,3255,3255,3255,3255,0
20240318,135100,39060,3255,3255,3255,3255,0
20240318,135000,39060,3255,3255,3255,3255,0
20240318,134900,39060,3255,3255,3255,3255,0
20240318,134800,39060,3255,3255,3255,3255,0
20240318,134700,39060,3255,3255,3255,3255,0
20240318,134600,39060,3255,3255,3255,3255,0
20240318,134500,39060,3255,3255,3255,3255,0
20240318,134400,39060,3255,3255,3255,3255,0
20240318,134300,39060,3255,3255,3255,3255,0
20240318,134200,39060,3255,3255,3255,3255,0
20240318,134100,39060,3255,3255,3255,3255,0
20240318,134000,39060,3255,3255,3255,3255,0
20240318,133900,39060,3255,3255,3255,3255,0
20240318,133800,39060,3255,3255,3255,3255,0
20240318,133700,39060,3255,3255,3255,3255,0
20240318,133600,39060,3255,3255,3255,3255,0
20240318,133500,39060,3255,3255,3255,3255,0
20240318,133400,39060,3255,3255,3255,3255,0
20240318,133300,39060,3255,3255,3255,3255,0
20240318,133200,39060,3255,3255,3255,3255,0
20240318,133100,39060,3255,3255,3255,3255,0
20240318,133000,39060,3255,3255,3255,3255,0
20240318,132900,39060,3255,3255,3255,3255,0
20240318,132800,39060,3255,3255,3255,3255,0
20240318,132700,39060,3255,3255,3255,3255,0
20240318,132600,39060,3255,3255,3255,3255,0
20240318,132500,39060,3255,3255,3255,3255,0
20240318,132400,39060,3255,3255,3255,3255,0
20240318,132300,39060,3255,3255,3255,3255,0
20240318,132200,39060,3255,3255,3255,3255,0
20240318,132100,39060,3255,3255,3255,3255,0
20240318,132000,39060,3255,3255,3255,3255,0
20240318,131900,39060,3255,3255,3255,3255,0
20240318,131800,39060,3255,3255,3255,3255,0
20240318,131700,39060,3255,3255,3255,3255,0
20240318,131600,39060,3255,3255,3255,3255,0
20240318,131500,39060,3255,3255,3255,3255,0
20240318,131400,39060,3255,3255,3255,3255,0
20240318,131300,39060,3255,3255,3255,3255,0
20240318,131200,39060,3255,3255,3255,3255,0
20240318,131100,39060,3255,3255,3255,3255,0
20240318,131000,39060,3255,3255,3255,3255,0
20240318,130900,39060,3255,3255,3255,3255,0
20240318,130800,39060,3255,3255,3255,3255,0
20240318,130700,39060,3255,3255,3255,3255,0
20240318,130600,39060,3255,3255,3255,3255,0
20240318,130500,39060,3255,3255,3255,3255,0
20240318,130400,39060,3255,3255,3255,3255,0
20240318,130300,39060,3255,3255,3255,3255,0
20240318,130200,39060,3255,3255,3255,3255,0
20240318,130100,39060,3255,3255,3255,3255,0
20240318,130000,39060,3255,3255,3255,3255,0
20240318,125900,39060,3255,3255,3255,3255,0
20240318,125800,39060,3255,3255,3255,3255,0
20240318,125700,39060,3255,3255,3255,3255,0
20240318,125600,39060,3255,3255,3255,3255,0
20240318,125500,39060,3255,3255,3255,3255,0
20240318,125400,39060,3255,3255,3255,3255,0
20240318,125300,39060,3255,3255,3255,3255,0
20240318,125200,39060,3255,3255,3255,3255,0
20240318,125100,39060,3255,3255,3255,3255,0
20240318,125000,39060,3255,3255,3255,3255,0
20240318,124900,39060,3255,3255,3255,3255,0
20240318,124800,39060,3255,3255,3255,3255,0
20240318,124700,39060,3255,3255,3255,3255,0
20240318,124600,39060,3255,3255,3255,3255,0
20240318,124500,39060,3255,3255,3255,3255,0
20240318,124400,39060,3255,3255,3255,3255,0
20240318,124300,39060,3255,3255,3255,3255,0
20240318,124200,39060,3255,3255,3255,3255,0
20240318,124100,39060,3255,3255,3255,3255,0
20240318,124000,39060,3255,3255,3255,3255,0
20240318,123900,39060,3255,3255,3255,3255,0
20240318,123800,39060,3255,3255,3255,3255,0
20240318,123700,39060,3255,3255,3255,3255,0
20240318,123600,39060,3255,3255,3255,3255,0
20240318,123500,39060,3255,3255,3255,3255,0
20240318,123400,39060,3255,3255,3255,3255,0
20240318,123300,39060,3255,3255,3255,3255,0
20240318,123200,39060,3255,3255,3255,3255,0
20240318,123100,39060,3255,3255,3255,3255,0
20240318,123000,39060,3255,3255,3255,3255,0
20240318,122900,39060,3255,3255,3255,3255,0
20240318,122800,39060,3255,3255,3255,3255,0
20240318,122700,39060,3255,3255,3255,3255,0
20240318,122600,39060,3255,3255,3255,3255,0
20240318,122500,39060,3255,3255,3255,3255,0
20240318,122400,39060,3255,3255,3255,3255,0
20240318,122300,39060,3255,3255,3255,3255,0
20240318,122200,39060,3255,3255,3255,3255,0
20240318,122100,39060,3255,3255,3255,3255,0
20240318,122000,39060,3255,3255,3255,3255,0
20240318,121900,39060,3255,3255,3255,3255,10
20240318,121800,6510,3255,3255,3255,3255,0
20240318,121700,6510,3255,3255,3255,3255,0
20240318,121600,6510,3255,3255,3255,3255,0
20240318,121500,6510,3255,3255,3255,3255,0
20240318,121400,6510,3255,3255,3255,3255,0
20240318,121300,6510,3255,3255,3255,3255,0
20240318,121200,6510,3255,3255,3255,3255,0
20240318,121100,6510,3255,3255,3255,3255,0
20240318,121000,6510,3255,3255,3255,3255,0
20240318,120900,6510,3255,3255,3255,3255,0
20240318,120800,6510,3255,3255,3255,3255,0
20240318,120700,6510,3255,3255,3255,3255,0
20240318,120600,6510,3255,3255,3255,3255,0
20240318,120500,6510,3255,3255,3255,3255,0
20240318,120400,6510,3255,3255,3255,3255,0
20240318,120300,6510,3255,3255,3255,3255,0
20240318,120200,6510,3255,3255,3255,3255,0
20240318,120100,6510,3255,3255,3255,3255,0
20240318,120000,6510,3255,3255,3255,3255,0
20240318,115900,6510,3255,3255,3255,3255,0
20240318,115800,6510,3255,3255,3255,3255,0
20240318,115700,6510,3255,3255,3255,3255,0
20240318,115600,6510,3255,3255,3255,3255,0
20240318,115500,6510,3255,3255,3255,3255,0
20240318,115400,6510,3255,3255,3255,3255,0
20240318,115300,6510,3255,3255,3255,3255,0
20240318,115200,6510,3255,3255,3255,3255,0
20240318,115100,6510,3255,3255,3255,3255,0
20240318,115000,6510,3255,3255,3255,3255,0
20240318,114900,6510,3255,3255,3255,3255,0
20240318,114800,6510,3255,3255,3255,3255,0
20240318,114700,6510,3255,3255,3255,3255,0
20240318,114600,6510,3255,3255,3255,3255,0
20240318,114500,6510,3255,3255,3255,3255,0
20240318,114400,6510,3255,3255,3255,3255,0
20240318,114300,6510,3255,3255,3255,3255,0
20240318,114200,6510,3255,3255,3255,3255,0
20240318,114100,6510,3255,3255,3255,3255,0
20240318,114000,6510,3255,3255,3255,3255,0
20240318,113900,6510,3255,3255,3255,3255,0
20240318,113800,6510,3255,3255,3255,3255,0
20240318,113700,6510,3255,3255,3255,3255,0
20240318,113600,6510,3255,3255,3255,3255,0
20240318,113500,6510,3255,3255,3255,3255,0
20240318,113400,6510,3255,3255,3255,3255,0
20240318,113300,6510,3255,3255,3255,3255,0
20240318,113200,6510,3255,3255,3255,3255,0
20240318,113100,6510,3255,3255,3255,3255,0
20240318,113000,6510,3255,3255,3255,3255,0
20240318,112900,6510,3255,3255,3255,3255,0
20240318,112800,6510,3255,3255,3255,3255,0
20240318,112700,6510,3255,3255,3255,3255,0
20240318,112600,6510,3255,3255,3255,3255,0
20240318,112500,6510,3255,3255,3255,3255,0
20240318,112400,6510,3255,3255,3255,3255,0
20240318,112300,6510,3255,3255,3255,3255,0
20240318,112200,6510,3255,3255,3255,3255,0
20240318,112100,6510,3255,3255,3255,3255,0
20240318,112000,6510,3255,3255,3255,3255,0
20240318,111900,6510,3255,3255,3255,3255,0
20240318,111800,6510,3255,3255,3255,3255,0
20240318,111700,6510,3255,3255,3255,3255,0
20240318,111600,6510,3255,3255,3255,3255,0
20240318,111500,6510,3255,3255,3255,3255,0
20240318,111400,6510,3255,3255,3255,3255,0
20240318,111300,6510,3255,3255,3255,3255,0
20240318,111200,6510,3255,3255,3255,3255,0
20240318,111100,6510,3255,3255,3255,3255,0
20240318,111000,6510,3255,3255,3255,3255,0
20240318,110900,6510,3255,3255,3255,3255,0
20240318,110800,6510,3255,3255,3255,3255,0
20240318,110700,6510,3255,3255,3255,3255,0
20240318,110600,6510,3255,3255,3255,3255,0
20240318,110500,6510,3255,3255,3255,3255,0
20240318,110400,6510,3255,3255,3255,3255,0
20240318,110300,6510,3255,3255,3255,3255,0
20240318,110200,6510,3255,3255,3255,3255,0
20240318,110100,6510,3255,3255,3255,3255,0
20240318,110000,6510,3255,3255,3255,3255,0
20240318,105900,6510,3255,3255,3255,3255,0
20240318,105800,6510,3255,3255,3255,3255,0
20240318,105700,6510,3255,3255,3255,3255,0
20240318,105600,6510,3255,3255,3255,3255,0
20240318,105500,6510,3255,3255,3255,3255,0
20240318,105400,6510,3255,3255,3255,3255,0
20240318,105300,6510,3255,3255,3255,3255,0
20240318,105200,6510,3255,3255,3255,3255,0
20240318,105100,6510,3255,3255,3255,3255,0
20240318,105000,6510,3255,3255,3255,3255,0
20240318,104900,6510,3255,3255,3255,3255,0
20240318,104800,6510,3255,3255,3255,3255,0
20240318,104700,6510,3255,3255,3255,3255,0
20240318,104600,6510,3255,3255,3255,3255,0
20240318,104500,6510,3255,3255,3255,3255,0
20240318,104400,6510,3255,3255,3255,3255,0
20240318,104300,6510,3255,3255,3255,3255,0
20240318,104200,6510,3255,3255,3255,3255,0
20240318,104100,6510,3255,3255,3255,3255,0
20240318,104000,6510,3255,3255,3255,3255,0
20240318,103900,6510,3255,3255,3255,3255,0
20240318,103800,6510,3255,3255,3255,3255,0
20240318,103700,6510,3255,3255,3255,3255,0
20240318,103600,6510,3255,3255,3255,3255,0
20240318,103500,6510,3255,3255,3255,3255,0
20240318,103400,6510,3255,3255,3255,3255,0
20240318,103300,6510,3255,3255,3255,3255,0
20240318,103200,6510,3255,3255,3255,3255,0
20240318,103100,6510,3255,3255,3255,3255,0
20240318,103000,6510,3255,3255,3255,3255,0
20240318,102900,6510,3255,3255,3255,3255,0
20240318,102800,6510,3255,3255,3255,3255,0
20240318,102700,6510,3255,3255,3255,3255,0
20240318,102600,6510,3255,3255,3255,3255,0
20240318,102500,6510,3255,3255,3255,3255,0
20240318,102400,6510,3255,3255,3255,3255,0
20240318,102300,6510,3255,3255,3255,3255,0
20240318,102200,6510,3255,3255,3255,3255,0
20240318,102100,6510,3255,3255,3255,3255,0
20240318,102000,6510,3255,3255,3255,3255,0
20240318,101900,6510,3255,3255,3255,3255,0
20240318,101800,6510,3255,3255,3255,3255,0
20240318,101700,6510,3255,3255,3255,3255,0
20240318,101600,6510,3255,3255,3255,3255,0
20240318,101500,6510,3255,3255,3255,3255,0
20240318,101400,6510,3255,3255,3255,3255,0
20240318,101300,6510,3255,3255,3255,3255,0
20240318,101200,6510,3255,3255,3255,3255,0
20240318,101100,6510,3255,3255,3255,3255,0
20240318,101000,6510,3255,3255,3255,3255,0
20240318,100900,6510,3255,3255,3255,3255,0
20240318,100800,6510,3255,3255,3255,3255,0
20240318,100700,6510,3255,3255,3255,3255,0
20240318,100600,6510,3255,3255,3255,3255,0
20240318,100500,6510,3255,3255,3255,3255,0
20240318,100400,6510,3255,3255,3255,3255,0
20240318,100300,6510,3255,3255,3255,3255,0
20240318,100200,6510,3255,3255,3255,3255,0
20240318,100100,6510,3255,3255,3255,3255,0
20240318,100000,6510,3255,3255,3255,3255,0
20240318,095900,6510,3255,3255,3255,3255,0
20240318,095800,6510,3255,3255,3255,3255,0
20240318,095700,6510,3255,3255,3255,3255,0
20240318,095600,6510,3255,3255,3255,3255,0
20240318,095500,6510,3255,3255,3255,3255,0
20240318,095400,6510,3255,3255,3255,3255,0
20240318,095300,6510,3255,3255,3255,3255,0
20240318,095200,6510,3255,3255,3255,3255,0
20240318,095100,6510,3255,3255,3255,3255,0
20240318,095000,6510,3255,3255,3255,3255,0
20240318,094900,6510,3255,3255,3255,3255,0
20240318,094800,6510,3255,3255,3255,3255,0
20240318,094700,6510,3255,3255,3255,3255,0
20240318,094600,6510,3255,3255,3255,3255,0
20240318,094500,6510,3255,3255,3255,3255,0
20240318,094400,6510,3255,3255,3255,3255,0
20240318,094300,6510,3255,3255,3255,3255,0
20240318,094200,6510,3255,3255,3255,3255,0
20240318,094100,6510,3255,3255,3255,3255,0
20240318,094000,6510,3255,3255,3255,3255,0
20240318,093900,6510,3255,3255,3255,3255,0
20240318,093800,6510,3255,3255,3255,3255,0
20240318,093700,6510,3255,3255,3255,3255,0
20240318,093600,6510,3255,3255,3255,3255,0
20240318,093500,6510,3255,3255,3255,3255,0
20240318,093400,6510,3255,3255,3255,3255,0
20240318,093300,6510,3255,3255,3255,3255,0
20240318,093200,6510,3255,3255,3255,3255,0
20240318,093100,6510,3255,3255,3255,3255,0
20240318,093000,6510,3255,3255,3255,3255,0
20240318,092900,6510,3255,3255,3255,3255,0
20240318,092800,6510,3255,3255,3255,3255,0
20240318,092700,6510,3255,3255,3255,3255,0
20240318,092600,6510,3255,3255,3255,3255,0
20240318,092500,6510,3255,3255,3255,3255,0
20240318,092400,6510,3255,3255,3255,3255,0
20240318,092300,6510,3255,3255,3255,3255,0
20240318,092200,6510,3255,3255,3255,3255,0
20240318,092100,6510,3255,3255,3255,3255,0
20240318,092000,6510,3255,3255,3255,3255,0
20240318,091900,6510,3255,3255,3255,3255,0
20240318,091800,6510,3255,3255,3255,3255,0
20240318,091700,6510,3255,3255,3255,3255,0
20240318,091600,6510,3255,3255,3255,3255,0
20240318,091500,6510,3255,3255,3255,3255,0
20240318,091400,6510,3255,3255,3255,3255,0
20240318,091300,6510,3255,3255,3255,3255,0
20240318,091200,6510,3255,3255,3255,3255,0
20240318,091100,6510,3255,3255,3255,3255,0
20240318,091000,6510,3255,3255,3255,3255,0
20240318,090900,6510,3255,3255,3255,3255,0
20240318,090800,6510,3255,3255,3255,3255,0
20240318,090700,6510,3255,3255,3255,3255,0
20240318,090600,6510,3255,3255,3255,3255,0
20240318,090500,6510,3255,3255,3255,3255,0
20240318,090400,6510,3255,3255,3255,3255,0
20240318,090300,6510,3255,3255,3255,3255,0
20240318,090200,6510,3255,3255,3255,3255,0
20240318,090100,6510,3255,3255,3255,3255,0
20240318,090000,6510,3255,3255,3255,3255,2