KissMeData/217620/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201800,0,381,381,381,381,0
20240403,201700,0,381,381,381,381,0
20240403,201600,0,381,381,381,381,0
20240403,201500,0,381,381,381,381,0
20240403,201400,0,381,381,381,381,0
20240403,201300,0,381,381,381,381,0
20240403,201200,0,381,381,381,381,0
20240403,201100,0,381,381,381,381,0
20240403,201000,0,381,381,381,381,0
20240403,200900,0,381,381,381,381,0
20240403,200800,0,381,381,381,381,0
20240403,200700,0,381,381,381,381,0
20240403,200600,0,381,381,381,381,0
20240403,200500,0,381,381,381,381,0
20240403,200400,0,381,381,381,381,0
20240403,200300,0,381,381,381,381,0
20240403,200200,0,381,381,381,381,0
20240403,200100,0,381,381,381,381,0
20240403,200000,0,381,381,381,381,0
20240403,195900,0,381,381,381,381,0
20240403,195800,0,381,381,381,381,0
20240403,195700,0,381,381,381,381,0
20240403,195600,0,381,381,381,381,0
20240403,195500,0,381,381,381,381,0
20240403,195400,0,381,381,381,381,0
20240403,195300,0,381,381,381,381,0
20240403,195200,0,381,381,381,381,0
20240403,195100,0,381,381,381,381,0
20240403,195000,0,381,381,381,381,0
20240403,194900,0,381,381,381,381,0
20240403,194800,0,381,381,381,381,0
20240403,194700,0,381,381,381,381,0
20240403,194600,0,381,381,381,381,0
20240403,194500,0,381,381,381,381,0
20240403,194400,0,381,381,381,381,0
20240403,194300,0,381,381,381,381,0
20240403,194200,0,381,381,381,381,0
20240403,194100,0,381,381,381,381,0
20240403,194000,0,381,381,381,381,0
20240403,193900,0,381,381,381,381,0
20240403,193800,0,381,381,381,381,0
20240403,193700,0,381,381,381,381,0
20240403,193600,0,381,381,381,381,0
20240403,193500,0,381,381,381,381,0
20240403,193400,0,381,381,381,381,0
20240403,193300,0,381,381,381,381,0
20240403,193200,0,381,381,381,381,0
20240403,193100,0,381,381,381,381,0
20240403,193000,0,381,381,381,381,0
20240403,192900,0,381,381,381,381,0
20240403,192800,0,381,381,381,381,0
20240403,192700,0,381,381,381,381,0
20240403,192600,0,381,381,381,381,0
20240403,192500,0,381,381,381,381,0
20240403,192400,0,381,381,381,381,0
20240403,192300,0,381,381,381,381,0
20240403,192200,0,381,381,381,381,0
20240403,192100,0,381,381,381,381,0
20240403,192000,0,381,381,381,381,0
20240403,191900,0,381,381,381,381,0
20240403,191800,0,381,381,381,381,0
20240403,191700,0,381,381,381,381,0
20240403,191600,0,381,381,381,381,0
20240403,191500,0,381,381,381,381,0
20240403,191400,0,381,381,381,381,0
20240403,191300,0,381,381,381,381,0
20240403,191200,0,381,381,381,381,0
20240403,191100,0,381,381,381,381,0
20240403,191000,0,381,381,381,381,0
20240403,190900,0,381,381,381,381,0
20240403,190800,0,381,381,381,381,0
20240403,190700,0,381,381,381,381,0
20240403,190600,0,381,381,381,381,0
20240403,190500,0,381,381,381,381,0
20240403,190400,0,381,381,381,381,0
20240403,190300,0,381,381,381,381,0
20240403,190200,0,381,381,381,381,0
20240403,190100,0,381,381,381,381,0
20240403,190000,0,381,381,381,381,0
20240403,185900,0,381,381,381,381,0
20240403,185800,0,381,381,381,381,0
20240403,185700,0,381,381,381,381,0
20240403,185600,0,381,381,381,381,0
20240403,185500,0,381,381,381,381,0
20240403,185400,0,381,381,381,381,0
20240403,185300,0,381,381,381,381,0
20240403,185200,0,381,381,381,381,0
20240403,185100,0,381,381,381,381,0
20240403,185000,0,381,381,381,381,0
20240403,184900,0,381,381,381,381,0
20240403,184800,0,381,381,381,381,0
20240403,184700,0,381,381,381,381,0
20240403,184600,0,381,381,381,381,0
20240403,184500,0,381,381,381,381,0
20240403,184400,0,381,381,381,381,0
20240403,184300,0,381,381,381,381,0
20240403,184200,0,381,381,381,381,0
20240403,184100,0,381,381,381,381,0
20240403,184000,0,381,381,381,381,0
20240403,183900,0,381,381,381,381,0
20240403,183800,0,381,381,381,381,0
20240403,183700,0,381,381,381,381,0
20240403,183600,0,381,381,381,381,0
20240403,183500,0,381,381,381,381,0
20240403,183400,0,381,381,381,381,0
20240403,183300,0,381,381,381,381,0
20240403,183200,0,381,381,381,381,0
20240403,183100,0,381,381,381,381,0
20240403,183000,0,381,381,381,381,0
20240403,182900,0,381,381,381,381,0
20240403,182800,0,381,381,381,381,0
20240403,182700,0,381,381,381,381,0
20240403,182600,0,381,381,381,381,0
20240403,182500,0,381,381,381,381,0
20240403,182400,0,381,381,381,381,0
20240403,182300,0,381,381,381,381,0
20240403,182200,0,381,381,381,381,0
20240403,182100,0,381,381,381,381,0
20240403,182000,0,381,381,381,381,0
20240403,181900,0,381,381,381,381,0
20240403,181800,0,381,381,381,381,0
20240403,181700,0,381,381,381,381,0
20240403,181600,0,381,381,381,381,0
20240403,181500,0,381,381,381,381,0
20240403,181400,0,381,381,381,381,0
20240403,181300,0,381,381,381,381,0
20240403,181200,0,381,381,381,381,0
20240403,181100,0,381,381,381,381,0
20240403,181000,0,381,381,381,381,0
20240403,180900,0,381,381,381,381,0
20240403,180800,0,381,381,381,381,0
20240403,180700,0,381,381,381,381,0
20240403,180600,0,381,381,381,381,0
20240403,180500,0,381,381,381,381,0
20240403,180400,0,381,381,381,381,0
20240403,180300,0,381,381,381,381,0
20240403,180200,0,381,381,381,381,0
20240403,180100,0,381,381,381,381,0
20240403,180000,0,381,381,381,381,0
20240403,175900,0,381,381,381,381,0
20240403,175800,0,381,381,381,381,0
20240403,175700,0,381,381,381,381,0
20240403,175600,0,381,381,381,381,0
20240403,175500,0,381,381,381,381,0
20240403,175400,0,381,381,381,381,0
20240403,175300,0,381,381,381,381,0
20240403,175200,0,381,381,381,381,0
20240403,175100,0,381,381,381,381,0
20240403,175000,0,381,381,381,381,0
20240403,174900,0,381,381,381,381,0
20240403,174800,0,381,381,381,381,0
20240403,174700,0,381,381,381,381,0
20240403,174600,0,381,381,381,381,0
20240403,174500,0,381,381,381,381,0
20240403,174400,0,381,381,381,381,0
20240403,174300,0,381,381,381,381,0
20240403,174200,0,381,381,381,381,0
20240403,174100,0,381,381,381,381,0
20240403,174000,0,381,381,381,381,0
20240403,173900,0,381,381,381,381,0
20240403,173800,0,381,381,381,381,0
20240403,173700,0,381,381,381,381,0
20240403,173600,0,381,381,381,381,0
20240403,173500,0,381,381,381,381,0
20240403,173400,0,381,381,381,381,0
20240403,173300,0,381,381,381,381,0
20240403,173200,0,381,381,381,381,0
20240403,173100,0,381,381,381,381,0
20240403,173000,0,381,381,381,381,0
20240403,172900,0,381,381,381,381,0
20240403,172800,0,381,381,381,381,0
20240403,172700,0,381,381,381,381,0
20240403,172600,0,381,381,381,381,0
20240403,172500,0,381,381,381,381,0
20240403,172400,0,381,381,381,381,0
20240403,172300,0,381,381,381,381,0
20240403,172200,0,381,381,381,381,0
20240403,172100,0,381,381,381,381,0
20240403,172000,0,381,381,381,381,0
20240403,171900,0,381,381,381,381,0
20240403,171800,0,381,381,381,381,0
20240403,171700,0,381,381,381,381,0
20240403,171600,0,381,381,381,381,0
20240403,171500,0,381,381,381,381,0
20240403,171400,0,381,381,381,381,0
20240403,171300,0,381,381,381,381,0
20240403,171200,0,381,381,381,381,0
20240403,171100,0,381,381,381,381,0
20240403,171000,0,381,381,381,381,0
20240403,170900,0,381,381,381,381,0
20240403,170800,0,381,381,381,381,0
20240403,170700,0,381,381,381,381,0
20240403,170600,0,381,381,381,381,0
20240403,170500,0,381,381,381,381,0
20240403,170400,0,381,381,381,381,0
20240403,170300,0,381,381,381,381,0
20240403,170200,0,381,381,381,381,0
20240403,170100,0,381,381,381,381,0
20240403,170000,0,381,381,381,381,0
20240403,165900,0,381,381,381,381,0
20240403,165800,0,381,381,381,381,0
20240403,165700,0,381,381,381,381,0
20240403,165600,0,381,381,381,381,0
20240403,165500,0,381,381,381,381,0
20240403,165400,0,381,381,381,381,0
20240403,165300,0,381,381,381,381,0
20240403,165200,0,381,381,381,381,0
20240403,165100,0,381,381,381,381,0
20240403,165000,0,381,381,381,381,0
20240403,164900,0,381,381,381,381,0
20240403,164800,0,381,381,381,381,0
20240403,164700,0,381,381,381,381,0
20240403,164600,0,381,381,381,381,0
20240403,164500,0,381,381,381,381,0
20240403,164400,0,381,381,381,381,0
20240403,164300,0,381,381,381,381,0
20240403,164200,0,381,381,381,381,0
20240403,164100,0,381,381,381,381,0
20240403,164000,0,381,381,381,381,0
20240403,163900,0,381,381,381,381,0
20240403,163800,0,381,381,381,381,0
20240403,163700,0,381,381,381,381,0
20240403,163600,0,381,381,381,381,0
20240403,163500,0,381,381,381,381,0
20240403,163400,0,381,381,381,381,0
20240403,163300,0,381,381,381,381,0
20240403,163200,0,381,381,381,381,0
20240403,163100,0,381,381,381,381,0
20240403,163000,0,381,381,381,381,0
20240403,162900,0,381,381,381,381,0
20240403,162800,0,381,381,381,381,0
20240403,162700,0,381,381,381,381,0
20240403,162600,0,381,381,381,381,0
20240403,162500,0,381,381,381,381,0
20240403,162400,0,381,381,381,381,0
20240403,162300,0,381,381,381,381,0
20240403,162200,0,381,381,381,381,0
20240403,162100,0,381,381,381,381,0
20240403,162000,0,381,381,381,381,0
20240403,161900,0,381,381,381,381,0
20240403,161800,0,381,381,381,381,0
20240403,161700,0,381,381,381,381,0
20240403,161600,0,381,381,381,381,0
20240403,161500,0,381,381,381,381,0
20240403,161400,0,381,381,381,381,0
20240403,161300,0,381,381,381,381,0
20240403,161200,0,381,381,381,381,0
20240403,161100,0,381,381,381,381,0
20240403,161000,0,381,381,381,381,0
20240403,160900,0,381,381,381,381,0
20240403,160800,0,381,381,381,381,0
20240403,160700,0,381,381,381,381,0
20240403,160600,0,381,381,381,381,0
20240403,160500,0,381,381,381,381,0
20240403,160400,0,381,381,381,381,0
20240403,160300,0,381,381,381,381,0
20240403,160200,0,381,381,381,381,0
20240403,160100,0,381,381,381,381,0
20240403,160000,0,381,381,381,381,0
20240403,155900,0,381,381,381,381,0
20240403,155800,0,381,381,381,381,0
20240403,155700,0,381,381,381,381,0
20240403,155600,0,381,381,381,381,0
20240403,155500,0,381,381,381,381,0
20240403,155400,0,381,381,381,381,0
20240403,155300,0,381,381,381,381,0
20240403,155200,0,381,381,381,381,0
20240403,155100,0,381,381,381,381,0
20240403,155000,0,381,381,381,381,0
20240403,154900,0,381,381,381,381,0
20240403,154800,0,381,381,381,381,0
20240403,154700,0,381,381,381,381,0
20240403,154600,0,381,381,381,381,0
20240403,154500,0,381,381,381,381,0
20240403,154400,0,381,381,381,381,0
20240403,154300,0,381,381,381,381,0
20240403,154200,0,381,381,381,381,0
20240403,154100,0,381,381,381,381,0
20240403,154000,0,381,381,381,381,0
20240403,153900,0,381,381,381,381,0
20240403,153800,0,381,381,381,381,0
20240403,153700,0,381,381,381,381,0
20240403,153600,0,381,381,381,381,0
20240403,153500,0,381,381,381,381,0
20240403,153400,0,381,381,381,381,0
20240403,153300,0,381,381,381,381,0
20240403,153200,0,381,381,381,381,0
20240403,153100,0,381,381,381,381,0
20240403,153000,0,381,381,381,381,0
20240403,152900,0,381,381,381,381,0
20240403,152800,0,381,381,381,381,0
20240403,152700,0,381,381,381,381,0
20240403,152600,0,381,381,381,381,0
20240403,152500,0,381,381,381,381,0
20240403,152400,0,381,381,381,381,0
20240403,152300,0,381,381,381,381,0
20240403,152200,0,381,381,381,381,0
20240403,152100,0,381,381,381,381,0
20240403,152000,0,381,381,381,381,0
20240403,151900,0,381,381,381,381,0
20240403,151800,0,381,381,381,381,0
20240403,151700,0,381,381,381,381,0
20240403,151600,0,381,381,381,381,0
20240403,151500,0,381,381,381,381,0
20240403,151400,0,381,381,381,381,0
20240403,151300,0,381,381,381,381,0
20240403,151200,0,381,381,381,381,0
20240403,151100,0,381,381,381,381,0
20240403,151000,0,381,381,381,381,0
20240403,150900,0,381,381,381,381,0
20240403,150800,0,381,381,381,381,0
20240403,150700,0,381,381,381,381,0
20240403,150600,0,381,381,381,381,0
20240403,150500,0,381,381,381,381,0
20240403,150400,0,381,381,381,381,0
20240403,150300,0,381,381,381,381,0
20240403,150200,0,381,381,381,381,0
20240403,150100,0,381,381,381,381,0
20240403,150000,0,381,381,381,381,0
20240403,145900,0,381,381,381,381,0
20240403,145800,0,381,381,381,381,0
20240403,145700,0,381,381,381,381,0
20240403,145600,0,381,381,381,381,0
20240403,145500,0,381,381,381,381,0
20240403,145400,0,381,381,381,381,0
20240403,145300,0,381,381,381,381,0
20240403,145200,0,381,381,381,381,0
20240403,145100,0,381,381,381,381,0
20240403,145000,0,381,381,381,381,0
20240403,144900,0,381,381,381,381,0
20240403,144800,0,381,381,381,381,0
20240403,144700,0,381,381,381,381,0
20240403,144600,0,381,381,381,381,0
20240403,144500,0,381,381,381,381,0
20240403,144400,0,381,381,381,381,0
20240403,144300,0,381,381,381,381,0
20240403,144200,0,381,381,381,381,0
20240403,144100,0,381,381,381,381,0
20240403,144000,0,381,381,381,381,0
20240403,143900,0,381,381,381,381,0
20240403,143800,0,381,381,381,381,0
20240403,143700,0,381,381,381,381,0
20240403,143600,0,381,381,381,381,0
20240403,143500,0,381,381,381,381,0
20240403,143400,0,381,381,381,381,0
20240403,143300,0,381,381,381,381,0
20240403,143200,0,381,381,381,381,0
20240403,143100,0,381,381,381,381,0
20240403,143000,0,381,381,381,381,0
20240403,142900,0,381,381,381,381,0
20240403,142800,0,381,381,381,381,0
20240403,142700,0,381,381,381,381,0
20240403,142600,0,381,381,381,381,0
20240403,142500,0,381,381,381,381,0
20240403,142400,0,381,381,381,381,0
20240403,142300,0,381,381,381,381,0
20240403,142200,0,381,381,381,381,0
20240403,142100,0,381,381,381,381,0
20240403,142000,0,381,381,381,381,0
20240403,141900,0,381,381,381,381,0
20240403,141800,0,381,381,381,381,0
20240403,141700,0,381,381,381,381,0
20240403,141600,0,381,381,381,381,0
20240403,141500,0,381,381,381,381,0
20240403,141400,0,381,381,381,381,0
20240403,141300,0,381,381,381,381,0
20240403,141200,0,381,381,381,381,0
20240403,141100,0,381,381,381,381,0
20240403,141000,0,381,381,381,381,0
20240403,140900,0,381,381,381,381,0
20240403,140800,0,381,381,381,381,0
20240403,140700,0,381,381,381,381,0
20240403,140600,0,381,381,381,381,0
20240403,140500,0,381,381,381,381,0
20240403,140400,0,381,381,381,381,0
20240403,140300,0,381,381,381,381,0
20240403,140200,0,381,381,381,381,0
20240403,140100,0,381,381,381,381,0
20240403,140000,0,381,381,381,381,0
20240403,135900,0,381,381,381,381,0
20240403,135800,0,381,381,381,381,0
20240403,135700,0,381,381,381,381,0
20240403,135600,0,381,381,381,381,0
20240403,135500,0,381,381,381,381,0
20240403,135400,0,381,381,381,381,0
20240403,135300,0,381,381,381,381,0
20240403,135200,0,381,381,381,381,0
20240403,135100,0,381,381,381,381,0
20240403,135000,0,381,381,381,381,0
20240403,134900,0,381,381,381,381,0
20240403,134800,0,381,381,381,381,0
20240403,134700,0,381,381,381,381,0
20240403,134600,0,381,381,381,381,0
20240403,134500,0,381,381,381,381,0
20240403,134400,0,381,381,381,381,0
20240403,134300,0,381,381,381,381,0
20240403,134200,0,381,381,381,381,0
20240403,134100,0,381,381,381,381,0
20240403,134000,0,381,381,381,381,0
20240403,133900,0,381,381,381,381,0
20240403,133800,0,381,381,381,381,0
20240403,133700,0,381,381,381,381,0
20240403,133600,0,381,381,381,381,0
20240403,133500,0,381,381,381,381,0
20240403,133400,0,381,381,381,381,0
20240403,133300,0,381,381,381,381,0
20240403,133200,0,381,381,381,381,0
20240403,133100,0,381,381,381,381,0
20240403,133000,0,381,381,381,381,0
20240403,132900,0,381,381,381,381,0
20240403,132800,0,381,381,381,381,0
20240403,132700,0,381,381,381,381,0
20240403,132600,0,381,381,381,381,0
20240403,132500,0,381,381,381,381,0
20240403,132400,0,381,381,381,381,0
20240403,132300,0,381,381,381,381,0
20240403,132200,0,381,381,381,381,0
20240403,132100,0,381,381,381,381,0
20240403,132000,0,381,381,381,381,0
20240403,131900,0,381,381,381,381,0
20240403,131800,0,381,381,381,381,0
20240403,131700,0,381,381,381,381,0
20240403,131600,0,381,381,381,381,0
20240403,131500,0,381,381,381,381,0
20240403,131400,0,381,381,381,381,0
20240403,131300,0,381,381,381,381,0
20240403,131200,0,381,381,381,381,0
20240403,131100,0,381,381,381,381,0
20240403,131000,0,381,381,381,381,0
20240403,130900,0,381,381,381,381,0
20240403,130800,0,381,381,381,381,0
20240403,130700,0,381,381,381,381,0
20240403,130600,0,381,381,381,381,0
20240403,130500,0,381,381,381,381,0
20240403,130400,0,381,381,381,381,0
20240403,130300,0,381,381,381,381,0
20240403,130200,0,381,381,381,381,0
20240403,130100,0,381,381,381,381,0
20240403,130000,0,381,381,381,381,0
20240403,125900,0,381,381,381,381,0
20240403,125800,0,381,381,381,381,0
20240403,125700,0,381,381,381,381,0
20240403,125600,0,381,381,381,381,0
20240403,125500,0,381,381,381,381,0
20240403,125400,0,381,381,381,381,0
20240403,125300,0,381,381,381,381,0
20240403,125200,0,381,381,381,381,0
20240403,125100,0,381,381,381,381,0
20240403,125000,0,381,381,381,381,0
20240403,124900,0,381,381,381,381,0
20240403,124800,0,381,381,381,381,0
20240403,124700,0,381,381,381,381,0
20240403,124600,0,381,381,381,381,0
20240403,124500,0,381,381,381,381,0
20240403,124400,0,381,381,381,381,0
20240403,124300,0,381,381,381,381,0
20240403,124200,0,381,381,381,381,0
20240403,124100,0,381,381,381,381,0
20240403,124000,0,381,381,381,381,0
20240403,123900,0,381,381,381,381,0
20240403,123800,0,381,381,381,381,0
20240403,123700,0,381,381,381,381,0
20240403,123600,0,381,381,381,381,0
20240403,123500,0,381,381,381,381,0
20240403,123400,0,381,381,381,381,0
20240403,123300,0,381,381,381,381,0
20240403,123200,0,381,381,381,381,0
20240403,123100,0,381,381,381,381,0
20240403,123000,0,381,381,381,381,0
20240403,122900,0,381,381,381,381,0
20240403,122800,0,381,381,381,381,0
20240403,122700,0,381,381,381,381,0
20240403,122600,0,381,381,381,381,0
20240403,122500,0,381,381,381,381,0
20240403,122400,0,381,381,381,381,0
20240403,122300,0,381,381,381,381,0
20240403,122200,0,381,381,381,381,0
20240403,122100,0,381,381,381,381,0
20240403,122000,0,381,381,381,381,0
20240403,121900,0,381,381,381,381,0
20240403,121800,0,381,381,381,381,0
20240403,121700,0,381,381,381,381,0
20240403,121600,0,381,381,381,381,0
20240403,121500,0,381,381,381,381,0
20240403,121400,0,381,381,381,381,0
20240403,121300,0,381,381,381,381,0
20240403,121200,0,381,381,381,381,0
20240403,121100,0,381,381,381,381,0
20240403,121000,0,381,381,381,381,0
20240403,120900,0,381,381,381,381,0
20240403,120800,0,381,381,381,381,0
20240403,120700,0,381,381,381,381,0
20240403,120600,0,381,381,381,381,0
20240403,120500,0,381,381,381,381,0
20240403,120400,0,381,381,381,381,0
20240403,120300,0,381,381,381,381,0
20240403,120200,0,381,381,381,381,0
20240403,120100,0,381,381,381,381,0
20240403,120000,0,381,381,381,381,0
20240403,115900,0,381,381,381,381,0
20240403,115800,0,381,381,381,381,0
20240403,115700,0,381,381,381,381,0
20240403,115600,0,381,381,381,381,0
20240403,115500,0,381,381,381,381,0
20240403,115400,0,381,381,381,381,0
20240403,115300,0,381,381,381,381,0
20240403,115200,0,381,381,381,381,0
20240403,115100,0,381,381,381,381,0
20240403,115000,0,381,381,381,381,0
20240403,114900,0,381,381,381,381,0
20240403,114800,0,381,381,381,381,0
20240403,114700,0,381,381,381,381,0
20240403,114600,0,381,381,381,381,0
20240403,114500,0,381,381,381,381,0
20240403,114400,0,381,381,381,381,0
20240403,114300,0,381,381,381,381,0
20240403,114200,0,381,381,381,381,0
20240403,114100,0,381,381,381,381,0
20240403,114000,0,381,381,381,381,0
20240403,113900,0,381,381,381,381,0
20240403,113800,0,381,381,381,381,0
20240403,113700,0,381,381,381,381,0
20240403,113600,0,381,381,381,381,0
20240403,113500,0,381,381,381,381,0
20240403,113400,0,381,381,381,381,0
20240403,113300,0,381,381,381,381,0
20240403,113200,0,381,381,381,381,0
20240403,113100,0,381,381,381,381,0
20240403,113000,0,381,381,381,381,0
20240403,112900,0,381,381,381,381,0
20240403,112800,0,381,381,381,381,0
20240403,112700,0,381,381,381,381,0
20240403,112600,0,381,381,381,381,0
20240403,112500,0,381,381,381,381,0
20240403,112400,0,381,381,381,381,0
20240403,112300,0,381,381,381,381,0
20240403,112200,0,381,381,381,381,0
20240403,112100,0,381,381,381,381,0
20240403,112000,0,381,381,381,381,0
20240403,111900,0,381,381,381,381,0
20240403,111800,0,381,381,381,381,0
20240403,111700,0,381,381,381,381,0
20240403,111600,0,381,381,381,381,0
20240403,111500,0,381,381,381,381,0
20240403,111400,0,381,381,381,381,0
20240403,111300,0,381,381,381,381,0
20240403,111200,0,381,381,381,381,0
20240403,111100,0,381,381,381,381,0
20240403,111000,0,381,381,381,381,0
20240403,110900,0,381,381,381,381,0
20240403,110800,0,381,381,381,381,0
20240403,110700,0,381,381,381,381,0
20240403,110600,0,381,381,381,381,0
20240403,110500,0,381,381,381,381,0
20240403,110400,0,381,381,381,381,0
20240403,110300,0,381,381,381,381,0
20240403,110200,0,381,381,381,381,0
20240403,110100,0,381,381,381,381,0
20240403,110000,0,381,381,381,381,0
20240403,105900,0,381,381,381,381,0
20240403,105800,0,381,381,381,381,0
20240403,105700,0,381,381,381,381,0
20240403,105600,0,381,381,381,381,0
20240403,105500,0,381,381,381,381,0
20240403,105400,0,381,381,381,381,0
20240403,105300,0,381,381,381,381,0
20240403,105200,0,381,381,381,381,0
20240403,105100,0,381,381,381,381,0
20240403,105000,0,381,381,381,381,0
20240403,104900,0,381,381,381,381,0
20240403,104800,0,381,381,381,381,0
20240403,104700,0,381,381,381,381,0
20240403,104600,0,381,381,381,381,0
20240403,104500,0,381,381,381,381,0
20240403,104400,0,381,381,381,381,0
20240403,104300,0,381,381,381,381,0
20240403,104200,0,381,381,381,381,0
20240403,104100,0,381,381,381,381,0
20240403,104000,0,381,381,381,381,0
20240403,103900,0,381,381,381,381,0
20240403,103800,0,381,381,381,381,0
20240403,103700,0,381,381,381,381,0
20240403,103600,0,381,381,381,381,0
20240403,103500,0,381,381,381,381,0
20240403,103400,0,381,381,381,381,0
20240403,103300,0,381,381,381,381,0
20240403,103200,0,381,381,381,381,0
20240403,103100,0,381,381,381,381,0
20240403,103000,0,381,381,381,381,0
20240403,102900,0,381,381,381,381,0
20240403,102800,0,381,381,381,381,0
20240403,102700,0,381,381,381,381,0
20240403,102600,0,381,381,381,381,0
20240403,102500,0,381,381,381,381,0
20240403,102400,0,381,381,381,381,0
20240403,102300,0,381,381,381,381,0
20240403,102200,0,381,381,381,381,0
20240403,102100,0,381,381,381,381,0
20240403,102000,0,381,381,381,381,0
20240403,101900,0,381,381,381,381,0
20240403,101800,0,381,381,381,381,0
20240403,101700,0,381,381,381,381,0
20240403,101600,0,381,381,381,381,0
20240403,101500,0,381,381,381,381,0
20240403,101400,0,381,381,381,381,0
20240403,101300,0,381,381,381,381,0
20240403,101200,0,381,381,381,381,0
20240403,101100,0,381,381,381,381,0
20240403,101000,0,381,381,381,381,0
20240403,100900,0,381,381,381,381,0
20240403,100800,0,381,381,381,381,0
20240403,100700,0,381,381,381,381,0
20240403,100600,0,381,381,381,381,0
20240403,100500,0,381,381,381,381,0
20240403,100400,0,381,381,381,381,0
20240403,100300,0,381,381,381,381,0
20240403,100200,0,381,381,381,381,0
20240403,100100,0,381,381,381,381,0
20240403,100000,0,381,381,381,381,0
20240403,095900,0,381,381,381,381,0
20240403,095800,0,381,381,381,381,0
20240403,095700,0,381,381,381,381,0
20240403,095600,0,381,381,381,381,0
20240403,095500,0,381,381,381,381,0
20240403,095400,0,381,381,381,381,0
20240403,095300,0,381,381,381,381,0
20240403,095200,0,381,381,381,381,0
20240403,095100,0,381,381,381,381,0
20240403,095000,0,381,381,381,381,0
20240403,094900,0,381,381,381,381,0
20240403,094800,0,381,381,381,381,0
20240403,094700,0,381,381,381,381,0
20240403,094600,0,381,381,381,381,0
20240403,094500,0,381,381,381,381,0
20240403,094400,0,381,381,381,381,0
20240403,094300,0,381,381,381,381,0
20240403,094200,0,381,381,381,381,0
20240403,094100,0,381,381,381,381,0
20240403,094000,0,381,381,381,381,0
20240403,093900,0,381,381,381,381,0
20240403,093800,0,381,381,381,381,0
20240403,093700,0,381,381,381,381,0
20240403,093600,0,381,381,381,381,0
20240403,093500,0,381,381,381,381,0
20240403,093400,0,381,381,381,381,0
20240403,093300,0,381,381,381,381,0
20240403,093200,0,381,381,381,381,0
20240403,093100,0,381,381,381,381,0
20240403,093000,0,381,381,381,381,0
20240403,092900,0,381,381,381,381,0
20240403,092800,0,381,381,381,381,0
20240403,092700,0,381,381,381,381,0
20240403,092600,0,381,381,381,381,0
20240403,092500,0,381,381,381,381,0
20240403,092400,0,381,381,381,381,0
20240403,092300,0,381,381,381,381,0
20240403,092200,0,381,381,381,381,0
20240403,092100,0,381,381,381,381,0
20240403,092000,0,381,381,381,381,0
20240403,091900,0,381,381,381,381,0
20240403,091800,0,381,381,381,381,0
20240403,091700,0,381,381,381,381,0
20240403,091600,0,381,381,381,381,0
20240403,091500,0,381,381,381,381,0
20240403,091400,0,381,381,381,381,0
20240403,091300,0,381,381,381,381,0
20240403,091200,0,381,381,381,381,0
20240403,091100,0,381,381,381,381,0
20240403,091000,0,381,381,381,381,0
20240403,090900,0,381,381,381,381,0
20240403,090800,0,381,381,381,381,0
20240403,090700,0,381,381,381,381,0
20240403,090600,0,381,381,381,381,0
20240403,090500,0,381,381,381,381,0
20240403,090400,0,381,381,381,381,0
20240403,090300,0,381,381,381,381,0
20240403,090200,0,381,381,381,381,0
20240403,090100,0,381,381,381,381,0
20240403,090000,0,381,381,381,381,0