KissMeData/233250/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,210200,100370,13470,13470,13470,13470,1
20240404,210100,100370,13470,13470,13470,13470,0
20240404,210000,100370,13470,13470,13470,13470,0
20240404,205900,100370,13470,13470,13470,13470,0
20240404,205800,100370,13470,13470,13470,13470,0
20240404,205700,100370,13470,13470,13470,13470,0
20240404,205600,100370,13470,13470,13470,13470,0
20240404,205500,100370,13470,13470,13470,13470,0
20240404,205400,100370,13470,13470,13470,13470,0
20240404,205300,100370,13470,13470,13470,13470,0
20240404,205200,100370,13470,13470,13470,13470,0
20240404,205100,100370,13470,13470,13470,13470,0
20240404,205000,100370,13470,13470,13470,13470,0
20240404,204900,100370,13470,13470,13470,13470,0
20240404,204800,100370,13470,13470,13470,13470,0
20240404,204700,100370,13470,13470,13470,13470,0
20240404,204600,100370,13470,13470,13470,13470,0
20240404,204500,100370,13470,13470,13470,13470,0
20240404,204400,100370,13470,13470,13470,13470,0
20240404,204300,100370,13470,13470,13470,13470,0
20240404,204200,100370,13470,13470,13470,13470,0
20240404,204100,100370,13470,13470,13470,13470,0
20240404,204000,100370,13470,13470,13470,13470,0
20240404,203900,100370,13470,13470,13470,13470,0
20240404,203800,100370,13470,13470,13470,13470,0
20240404,203700,100370,13470,13470,13470,13470,0
20240404,203600,100370,13470,13470,13470,13470,0
20240404,203500,100370,13470,13470,13470,13470,0
20240404,203400,100370,13470,13470,13470,13470,0
20240404,203300,100370,13470,13470,13470,13470,0
20240404,203200,100370,13470,13470,13470,13470,1
20240404,203100,100370,13470,13470,13470,13470,0
20240404,203000,100370,13470,13470,13470,13470,0
20240404,202900,100370,13470,13470,13470,13470,0
20240404,202800,100370,13470,13470,13470,13470,0
20240404,202700,100370,13470,13470,13470,13470,0
20240404,202600,100370,13470,13470,13470,13470,0
20240404,202500,100370,13470,13470,13470,13470,0
20240404,202400,100370,13470,13470,13470,13470,0
20240404,202300,100370,13470,13470,13470,13470,0
20240404,202200,100370,13470,13470,13470,13470,0
20240404,202100,100370,13470,13470,13470,13470,0
20240404,202000,100370,13470,13470,13470,13470,0
20240404,201900,100370,13470,13470,13470,13470,0
20240404,201800,100370,13470,13470,13470,13470,0
20240404,201700,100370,13470,13470,13470,13470,0
20240404,201600,100370,13470,13470,13470,13470,0
20240404,201500,100370,13470,13470,13470,13470,0
20240404,201400,100370,13470,13470,13470,13470,0
20240404,201300,100370,13470,13470,13470,13470,0
20240404,201200,100370,13470,13470,13470,13470,0
20240404,201100,100370,13470,13470,13470,13470,0
20240404,201000,100370,13470,13470,13470,13470,0
20240404,200900,100370,13470,13470,13470,13470,0
20240404,200800,100370,13470,13470,13470,13470,0
20240404,200700,100370,13470,13470,13470,13470,0
20240404,200600,100370,13470,13470,13470,13470,0
20240404,200500,100370,13470,13470,13470,13470,0
20240404,200400,100370,13470,13470,13470,13470,0
20240404,200300,100370,13470,13470,13470,13470,0
20240404,200200,100370,13470,13470,13470,13470,1
20240404,200100,100370,13470,13470,13470,13470,0
20240404,200000,100370,13470,13470,13470,13470,0
20240404,195900,100370,13470,13470,13470,13470,0
20240404,195800,100370,13470,13470,13470,13470,0
20240404,195700,100370,13470,13470,13470,13470,0
20240404,195600,100370,13470,13470,13470,13470,0
20240404,195500,100370,13470,13470,13470,13470,0
20240404,195400,100370,13470,13470,13470,13470,0
20240404,195300,100370,13470,13470,13470,13470,0
20240404,195200,100370,13470,13470,13470,13470,0
20240404,195100,100370,13470,13470,13470,13470,0
20240404,195000,100370,13470,13470,13470,13470,0
20240404,194900,100370,13470,13470,13470,13470,0
20240404,194800,100370,13470,13470,13470,13470,0
20240404,194700,100370,13470,13470,13470,13470,0
20240404,194600,100370,13470,13470,13470,13470,0
20240404,194500,100370,13470,13470,13470,13470,0
20240404,194400,100370,13470,13470,13470,13470,0
20240404,194300,100370,13470,13470,13470,13470,0
20240404,194200,100370,13470,13470,13470,13470,0
20240404,194100,100370,13470,13470,13470,13470,0
20240404,194000,100370,13470,13470,13470,13470,0
20240404,193900,100370,13470,13470,13470,13470,0
20240404,193800,100370,13470,13470,13470,13470,0
20240404,193700,100370,13470,13470,13470,13470,0
20240404,193600,100370,13470,13470,13470,13470,0
20240404,193500,100370,13470,13470,13470,13470,0
20240404,193400,100370,13470,13470,13470,13470,0
20240404,193300,100370,13470,13470,13470,13470,0
20240404,193200,100370,13470,13470,13470,13470,1
20240404,193100,100370,13470,13470,13470,13470,0
20240404,193000,100370,13470,13470,13470,13470,0
20240404,192900,100370,13470,13470,13470,13470,0
20240404,192800,100370,13470,13470,13470,13470,0
20240404,192700,100370,13470,13470,13470,13470,0
20240404,192600,100370,13470,13470,13470,13470,0
20240404,192500,100370,13470,13470,13470,13470,0
20240404,192400,100370,13470,13470,13470,13470,0
20240404,192300,100370,13470,13470,13470,13470,0
20240404,192200,100370,13470,13470,13470,13470,0
20240404,192100,100370,13470,13470,13470,13470,0
20240404,192000,100370,13470,13470,13470,13470,0
20240404,191900,100370,13470,13470,13470,13470,0
20240404,191800,100370,13470,13470,13470,13470,0
20240404,191700,100370,13470,13470,13470,13470,0
20240404,191600,100370,13470,13470,13470,13470,0
20240404,191500,100370,13470,13470,13470,13470,0
20240404,191400,100370,13470,13470,13470,13470,0
20240404,191300,100370,13470,13470,13470,13470,0
20240404,191200,100370,13470,13470,13470,13470,0
20240404,191100,100370,13470,13470,13470,13470,0
20240404,191000,100370,13470,13470,13470,13470,0
20240404,190900,100370,13470,13470,13470,13470,0
20240404,190800,100370,13470,13470,13470,13470,0
20240404,190700,100370,13470,13470,13470,13470,0
20240404,190600,100370,13470,13470,13470,13470,0
20240404,190500,100370,13470,13470,13470,13470,0
20240404,190400,100370,13470,13470,13470,13470,0
20240404,190300,100370,13470,13470,13470,13470,0
20240404,190200,100370,13470,13470,13470,13470,1
20240404,190100,100370,13470,13470,13470,13470,0
20240404,190000,100370,13470,13470,13470,13470,0
20240404,185900,100370,13470,13470,13470,13470,0
20240404,185800,100370,13470,13470,13470,13470,0
20240404,185700,100370,13470,13470,13470,13470,0
20240404,185600,100370,13470,13470,13470,13470,0
20240404,185500,100370,13470,13470,13470,13470,0
20240404,185400,100370,13470,13470,13470,13470,0
20240404,185300,100370,13470,13470,13470,13470,0
20240404,185200,100370,13470,13470,13470,13470,0
20240404,185100,100370,13470,13470,13470,13470,0
20240404,185000,100370,13470,13470,13470,13470,0
20240404,184900,100370,13470,13470,13470,13470,0
20240404,184800,100370,13470,13470,13470,13470,0
20240404,184700,100370,13470,13470,13470,13470,0
20240404,184600,100370,13470,13470,13470,13470,0
20240404,184500,100370,13470,13470,13470,13470,0
20240404,184400,100370,13470,13470,13470,13470,0
20240404,184300,100370,13470,13470,13470,13470,0
20240404,184200,100370,13470,13470,13470,13470,0
20240404,184100,100370,13470,13470,13470,13470,0
20240404,184000,100370,13470,13470,13470,13470,0
20240404,183900,100370,13470,13470,13470,13470,0
20240404,183800,100370,13470,13470,13470,13470,0
20240404,183700,100370,13470,13470,13470,13470,0
20240404,183600,100370,13470,13470,13470,13470,0
20240404,183500,100370,13470,13470,13470,13470,0
20240404,183400,100370,13470,13470,13470,13470,0
20240404,183300,100370,13470,13470,13470,13470,0
20240404,183200,100370,13470,13470,13470,13470,1
20240404,183100,100370,13470,13470,13470,13470,0
20240404,183000,100370,13470,13470,13470,13470,0
20240404,182900,100370,13470,13470,13470,13470,0
20240404,182800,100370,13470,13470,13470,13470,0
20240404,182700,100370,13470,13470,13470,13470,0
20240404,182600,100370,13470,13470,13470,13470,0
20240404,182500,100370,13470,13470,13470,13470,0
20240404,182400,100370,13470,13470,13470,13470,0
20240404,182300,100370,13470,13470,13470,13470,0
20240404,182200,100370,13470,13470,13470,13470,0
20240404,182100,100370,13470,13470,13470,13470,0
20240404,182000,100370,13470,13470,13470,13470,0
20240404,181900,100370,13470,13470,13470,13470,0
20240404,181800,100370,13470,13470,13470,13470,0
20240404,181700,100370,13470,13470,13470,13470,0
20240404,181600,100370,13470,13470,13470,13470,0
20240404,181500,100370,13470,13470,13470,13470,0
20240404,181400,100370,13470,13470,13470,13470,0
20240404,181300,100370,13470,13470,13470,13470,0
20240404,181200,100370,13470,13470,13470,13470,0
20240404,181100,100370,13470,13470,13470,13470,0
20240404,181000,100370,13470,13470,13470,13470,0
20240404,180900,100370,13470,13470,13470,13470,0
20240404,180800,100370,13470,13470,13470,13470,0
20240404,180700,100370,13470,13470,13470,13470,0
20240404,180600,100370,13470,13470,13470,13470,0
20240404,180500,100370,13470,13470,13470,13470,0
20240404,180400,100370,13470,13470,13470,13470,0
20240404,180300,100370,13470,13470,13470,13470,0
20240404,180200,100370,13470,13470,13470,13470,1
20240404,180100,100370,13470,13470,13470,13470,0
20240404,180000,100370,13470,13470,13470,13470,0
20240404,175900,100370,13470,13470,13470,13470,0
20240404,175800,100370,13470,13470,13470,13470,0
20240404,175700,100370,13470,13470,13470,13470,0
20240404,175600,100370,13470,13470,13470,13470,0
20240404,175500,100370,13470,13470,13470,13470,0
20240404,175400,100370,13470,13470,13470,13470,0
20240404,175300,100370,13470,13470,13470,13470,0
20240404,175200,100370,13470,13470,13470,13470,0
20240404,175100,100370,13470,13470,13470,13470,0
20240404,175000,100370,13470,13470,13470,13470,0
20240404,174900,100370,13470,13470,13470,13470,0
20240404,174800,100370,13470,13470,13470,13470,0
20240404,174700,100370,13470,13470,13470,13470,0
20240404,174600,100370,13470,13470,13470,13470,0
20240404,174500,100370,13470,13470,13470,13470,0
20240404,174400,100370,13470,13470,13470,13470,0
20240404,174300,100370,13470,13470,13470,13470,0
20240404,174200,100370,13470,13470,13470,13470,0
20240404,174100,100370,13470,13470,13470,13470,0
20240404,174000,100370,13470,13470,13470,13470,0
20240404,173900,100370,13470,13470,13470,13470,0
20240404,173800,100370,13470,13470,13470,13470,0
20240404,173700,100370,13470,13470,13470,13470,0
20240404,173600,100370,13470,13470,13470,13470,0
20240404,173500,100370,13470,13470,13470,13470,0
20240404,173400,100370,13470,13470,13470,13470,0
20240404,173300,100370,13470,13470,13470,13470,0
20240404,173200,100370,13470,13470,13470,13470,1
20240404,173100,100370,13470,13470,13470,13470,0
20240404,173000,100370,13470,13470,13470,13470,0
20240404,172900,100370,13470,13470,13470,13470,0
20240404,172800,100370,13470,13470,13470,13470,0
20240404,172700,100370,13470,13470,13470,13470,0
20240404,172600,100370,13470,13470,13470,13470,0
20240404,172500,100370,13470,13470,13470,13470,0
20240404,172400,100370,13470,13470,13470,13470,0
20240404,172300,100370,13470,13470,13470,13470,0
20240404,172200,100370,13470,13470,13470,13470,0
20240404,172100,100370,13470,13470,13470,13470,0
20240404,172000,100370,13470,13470,13470,13470,0
20240404,171900,100370,13470,13470,13470,13470,0
20240404,171800,100370,13470,13470,13470,13470,0
20240404,171700,100370,13470,13470,13470,13470,0
20240404,171600,100370,13470,13470,13470,13470,0
20240404,171500,100370,13470,13470,13470,13470,0
20240404,171400,100370,13470,13470,13470,13470,0
20240404,171300,100370,13470,13470,13470,13470,0
20240404,171200,100370,13470,13470,13470,13470,0
20240404,171100,100370,13470,13470,13470,13470,0
20240404,171000,100370,13470,13470,13470,13470,0
20240404,170900,100370,13470,13470,13470,13470,0
20240404,170800,100370,13470,13470,13470,13470,0
20240404,170700,100370,13470,13470,13470,13470,0
20240404,170600,100370,13470,13470,13470,13470,0
20240404,170500,100370,13470,13470,13470,13470,0
20240404,170400,100370,13470,13470,13470,13470,0
20240404,170300,100370,13470,13470,13470,13470,0
20240404,170200,100370,13470,13470,13470,13470,1
20240404,170100,100370,13470,13470,13470,13470,0
20240404,170000,100370,13470,13470,13470,13470,0
20240404,165900,100370,13470,13470,13470,13470,0
20240404,165800,100370,13470,13470,13470,13470,0
20240404,165700,100370,13470,13470,13470,13470,0
20240404,165600,100370,13470,13470,13470,13470,0
20240404,165500,100370,13470,13470,13470,13470,0
20240404,165400,100370,13470,13470,13470,13470,0
20240404,165300,100370,13470,13470,13470,13470,0
20240404,165200,100370,13470,13470,13470,13470,0
20240404,165100,100370,13470,13470,13470,13470,0
20240404,165000,100370,13470,13470,13470,13470,0
20240404,164900,100370,13470,13470,13470,13470,0
20240404,164800,100370,13470,13470,13470,13470,0
20240404,164700,100370,13470,13470,13470,13470,0
20240404,164600,100370,13470,13470,13470,13470,0
20240404,164500,100370,13470,13470,13470,13470,0
20240404,164400,100370,13470,13470,13470,13470,0
20240404,164300,100370,13470,13470,13470,13470,0
20240404,164200,100370,13470,13470,13470,13470,0
20240404,164100,100370,13470,13470,13470,13470,0
20240404,164000,100370,13470,13470,13470,13470,0
20240404,163900,100370,13470,13470,13470,13470,0
20240404,163800,100370,13470,13470,13470,13470,0
20240404,163700,100370,13470,13470,13470,13470,0
20240404,163600,100370,13470,13470,13470,13470,0
20240404,163500,100370,13470,13470,13470,13470,0
20240404,163400,100370,13470,13470,13470,13470,0
20240404,163300,100370,13470,13470,13470,13470,0
20240404,163200,100370,13470,13470,13470,13470,1
20240404,163100,100370,13470,13470,13470,13470,0
20240404,163000,100370,13470,13470,13470,13470,0
20240404,162900,100370,13470,13470,13470,13470,0
20240404,162800,100370,13470,13470,13470,13470,0
20240404,162700,100370,13470,13470,13470,13470,0
20240404,162600,100370,13470,13470,13470,13470,0
20240404,162500,100370,13470,13470,13470,13470,0
20240404,162400,100370,13470,13470,13470,13470,0
20240404,162300,100370,13470,13470,13470,13470,0
20240404,162200,100370,13470,13470,13470,13470,0
20240404,162100,100370,13470,13470,13470,13470,0
20240404,162000,100370,13470,13470,13470,13470,0
20240404,161900,100370,13470,13470,13470,13470,0
20240404,161800,100370,13470,13470,13470,13470,0
20240404,161700,100370,13470,13470,13470,13470,0
20240404,161600,100370,13470,13470,13470,13470,0
20240404,161500,100370,13470,13470,13470,13470,0
20240404,161400,100370,13470,13470,13470,13470,0
20240404,161300,100370,13470,13470,13470,13470,0
20240404,161200,100370,13470,13470,13470,13470,0
20240404,161100,100370,13470,13470,13470,13470,0
20240404,161000,100370,13470,13470,13470,13470,0
20240404,160900,100370,13470,13470,13470,13470,0
20240404,160800,100370,13470,13470,13470,13470,0
20240404,160700,100370,13470,13470,13470,13470,0
20240404,160600,100370,13470,13470,13470,13470,0
20240404,160500,100370,13470,13470,13470,13470,0
20240404,160400,100370,13470,13470,13470,13470,0
20240404,160300,100370,13470,13470,13470,13470,0
20240404,160200,100370,13470,13470,13470,13470,1
20240404,160100,100370,13470,13470,13470,13470,0
20240404,160000,100370,13470,13470,13470,13470,0
20240404,155900,100370,13470,13470,13470,13470,0
20240404,155800,100370,13470,13470,13470,13470,0
20240404,155700,100370,13470,13470,13470,13470,0
20240404,155600,100370,13470,13470,13470,13470,0
20240404,155500,100370,13470,13470,13470,13470,0
20240404,155400,100370,13470,13470,13470,13470,0
20240404,155300,100370,13470,13470,13470,13470,0
20240404,155200,100370,13470,13470,13470,13470,0
20240404,155100,100370,13470,13470,13470,13470,0
20240404,155000,100370,13470,13470,13470,13470,0
20240404,154900,100370,13470,13470,13470,13470,0
20240404,154800,100370,13470,13470,13470,13470,0
20240404,154700,100370,13470,13470,13470,13470,0
20240404,154600,100370,13470,13470,13470,13470,0
20240404,154500,100370,13470,13470,13470,13470,0
20240404,154400,100370,13470,13470,13470,13470,0
20240404,154300,100370,13470,13470,13470,13470,0
20240404,154200,100370,13470,13470,13470,13470,0
20240404,154100,100370,13470,13470,13470,13470,0
20240404,154000,100370,13470,13470,13470,13470,0
20240404,153900,100370,13470,13470,13470,13470,0
20240404,153800,100370,13470,13470,13470,13470,0
20240404,153700,100370,13470,13470,13470,13470,0
20240404,153600,100370,13470,13470,13470,13470,0
20240404,153500,100370,13470,13470,13470,13470,0
20240404,153400,100370,13470,13470,13470,13470,0
20240404,153300,100370,13470,13470,13470,13470,0
20240404,153200,100370,13470,13470,13470,13470,1
20240404,153100,100370,13470,13470,13470,13470,0
20240404,153000,100370,13470,13470,13470,13470,1
20240404,152900,86900,12500,12500,12500,12500,0
20240404,152800,86900,12500,12500,12500,12500,0
20240404,152700,86900,12500,12500,12500,12500,0
20240404,152600,86900,12500,12500,12500,12500,0
20240404,152500,86900,12500,12500,12500,12500,0
20240404,152400,86900,12500,12500,12500,12500,0
20240404,152300,86900,12500,12500,12500,12500,0
20240404,152200,86900,12500,12500,12500,12500,0
20240404,152100,86900,12500,12500,12500,12500,0
20240404,152000,86900,12500,12500,12500,12500,0
20240404,151900,86900,12500,12400,12500,12400,7
20240404,151800,0,12400,12400,12400,12400,0
20240404,151700,0,12400,12400,12400,12400,0
20240404,151600,0,12400,12400,12400,12400,0
20240404,151500,0,12400,12400,12400,12400,0
20240404,151400,0,12400,12400,12400,12400,0
20240404,151300,0,12400,12400,12400,12400,0
20240404,151200,0,12400,12400,12400,12400,0
20240404,151100,0,12400,12400,12400,12400,0
20240404,151000,0,12400,12400,12400,12400,0
20240404,150900,0,12400,12400,12400,12400,0
20240404,150800,0,12400,12400,12400,12400,0
20240404,150700,0,12400,12400,12400,12400,0
20240404,150600,0,12400,12400,12400,12400,0
20240404,150500,0,12400,12400,12400,12400,0
20240404,150400,0,12400,12400,12400,12400,0
20240404,150300,0,12400,12400,12400,12400,0
20240404,150200,0,12400,12400,12400,12400,0
20240404,150100,0,12400,12400,12400,12400,0
20240404,150000,0,12400,12400,12400,12400,0
20240404,145900,0,12400,12400,12400,12400,0
20240404,145800,0,12400,12400,12400,12400,0
20240404,145700,0,12400,12400,12400,12400,0
20240404,145600,0,12400,12400,12400,12400,0
20240404,145500,0,12400,12400,12400,12400,0
20240404,145400,0,12400,12400,12400,12400,0
20240404,145300,0,12400,12400,12400,12400,0
20240404,145200,0,12400,12400,12400,12400,0
20240404,145100,0,12400,12400,12400,12400,0
20240404,145000,0,12400,12400,12400,12400,0
20240404,144900,0,12400,12400,12400,12400,0
20240404,144800,0,12400,12400,12400,12400,0
20240404,144700,0,12400,12400,12400,12400,0
20240404,144600,0,12400,12400,12400,12400,0
20240404,144500,0,12400,12400,12400,12400,0
20240404,144400,0,12400,12400,12400,12400,0
20240404,144300,0,12400,12400,12400,12400,0
20240404,144200,0,12400,12400,12400,12400,0
20240404,144100,0,12400,12400,12400,12400,0
20240404,144000,0,12400,12400,12400,12400,0
20240404,143900,0,12400,12400,12400,12400,0
20240404,143800,0,12400,12400,12400,12400,0
20240404,143700,0,12400,12400,12400,12400,0
20240404,143600,0,12400,12400,12400,12400,0
20240404,143500,0,12400,12400,12400,12400,0
20240404,143400,0,12400,12400,12400,12400,0
20240404,143300,0,12400,12400,12400,12400,0
20240404,143200,0,12400,12400,12400,12400,0
20240404,143100,0,12400,12400,12400,12400,0
20240404,143000,0,12400,12400,12400,12400,0
20240404,142900,0,12400,12400,12400,12400,0
20240404,142800,0,12400,12400,12400,12400,0
20240404,142700,0,12400,12400,12400,12400,0
20240404,142600,0,12400,12400,12400,12400,0
20240404,142500,0,12400,12400,12400,12400,0
20240404,142400,0,12400,12400,12400,12400,0
20240404,142300,0,12400,12400,12400,12400,0
20240404,142200,0,12400,12400,12400,12400,0
20240404,142100,0,12400,12400,12400,12400,0
20240404,142000,0,12400,12400,12400,12400,0
20240404,141900,0,12400,12400,12400,12400,0
20240404,141800,0,12400,12400,12400,12400,0
20240404,141700,0,12400,12400,12400,12400,0
20240404,141600,0,12400,12400,12400,12400,0
20240404,141500,0,12400,12400,12400,12400,0
20240404,141400,0,12400,12400,12400,12400,0
20240404,141300,0,12400,12400,12400,12400,0
20240404,141200,0,12400,12400,12400,12400,0
20240404,141100,0,12400,12400,12400,12400,0
20240404,141000,0,12400,12400,12400,12400,0
20240404,140900,0,12400,12400,12400,12400,0
20240404,140800,0,12400,12400,12400,12400,0
20240404,140700,0,12400,12400,12400,12400,0
20240404,140600,0,12400,12400,12400,12400,0
20240404,140500,0,12400,12400,12400,12400,0
20240404,140400,0,12400,12400,12400,12400,0
20240404,140300,0,12400,12400,12400,12400,0
20240404,140200,0,12400,12400,12400,12400,0
20240404,140100,0,12400,12400,12400,12400,0
20240404,140000,0,12400,12400,12400,12400,0
20240404,135900,0,12400,12400,12400,12400,0
20240404,135800,0,12400,12400,12400,12400,0
20240404,135700,0,12400,12400,12400,12400,0
20240404,135600,0,12400,12400,12400,12400,0
20240404,135500,0,12400,12400,12400,12400,0
20240404,135400,0,12400,12400,12400,12400,0
20240404,135300,0,12400,12400,12400,12400,0
20240404,135200,0,12400,12400,12400,12400,0
20240404,135100,0,12400,12400,12400,12400,0
20240404,135000,0,12400,12400,12400,12400,0
20240404,134900,0,12400,12400,12400,12400,0
20240404,134800,0,12400,12400,12400,12400,0
20240404,134700,0,12400,12400,12400,12400,0
20240404,134600,0,12400,12400,12400,12400,0
20240404,134500,0,12400,12400,12400,12400,0
20240404,134400,0,12400,12400,12400,12400,0
20240404,134300,0,12400,12400,12400,12400,0
20240404,134200,0,12400,12400,12400,12400,0
20240404,134100,0,12400,12400,12400,12400,0
20240404,134000,0,12400,12400,12400,12400,0
20240404,133900,0,12400,12400,12400,12400,0
20240404,133800,0,12400,12400,12400,12400,0
20240404,133700,0,12400,12400,12400,12400,0
20240404,133600,0,12400,12400,12400,12400,0
20240404,133500,0,12400,12400,12400,12400,0
20240404,133400,0,12400,12400,12400,12400,0
20240404,133300,0,12400,12400,12400,12400,0
20240404,133200,0,12400,12400,12400,12400,0
20240404,133100,0,12400,12400,12400,12400,0
20240404,133000,0,12400,12400,12400,12400,0
20240404,132900,0,12400,12400,12400,12400,0
20240404,132800,0,12400,12400,12400,12400,0
20240404,132700,0,12400,12400,12400,12400,0
20240404,132600,0,12400,12400,12400,12400,0
20240404,132500,0,12400,12400,12400,12400,0
20240404,132400,0,12400,12400,12400,12400,0
20240404,132300,0,12400,12400,12400,12400,0
20240404,132200,0,12400,12400,12400,12400,0
20240404,132100,0,12400,12400,12400,12400,0
20240404,132000,0,12400,12400,12400,12400,0
20240404,131900,0,12400,12400,12400,12400,0
20240404,131800,0,12400,12400,12400,12400,0
20240404,131700,0,12400,12400,12400,12400,0
20240404,131600,0,12400,12400,12400,12400,0
20240404,131500,0,12400,12400,12400,12400,0
20240404,131400,0,12400,12400,12400,12400,0
20240404,131300,0,12400,12400,12400,12400,0
20240404,131200,0,12400,12400,12400,12400,0
20240404,131100,0,12400,12400,12400,12400,0
20240404,131000,0,12400,12400,12400,12400,0
20240404,130900,0,12400,12400,12400,12400,0
20240404,130800,0,12400,12400,12400,12400,0
20240404,130700,0,12400,12400,12400,12400,0
20240404,130600,0,12400,12400,12400,12400,0
20240404,130500,0,12400,12400,12400,12400,0
20240404,130400,0,12400,12400,12400,12400,0
20240404,130300,0,12400,12400,12400,12400,0
20240404,130200,0,12400,12400,12400,12400,0
20240404,130100,0,12400,12400,12400,12400,0
20240404,130000,0,12400,12400,12400,12400,0
20240404,125900,0,12400,12400,12400,12400,0
20240404,125800,0,12400,12400,12400,12400,0
20240404,125700,0,12400,12400,12400,12400,0
20240404,125600,0,12400,12400,12400,12400,0
20240404,125500,0,12400,12400,12400,12400,0
20240404,125400,0,12400,12400,12400,12400,0
20240404,125300,0,12400,12400,12400,12400,0
20240404,125200,0,12400,12400,12400,12400,0
20240404,125100,0,12400,12400,12400,12400,0
20240404,125000,0,12400,12400,12400,12400,0
20240404,124900,0,12400,12400,12400,12400,0
20240404,124800,0,12400,12400,12400,12400,0
20240404,124700,0,12400,12400,12400,12400,0
20240404,124600,0,12400,12400,12400,12400,0
20240404,124500,0,12400,12400,12400,12400,0
20240404,124400,0,12400,12400,12400,12400,0
20240404,124300,0,12400,12400,12400,12400,0
20240404,124200,0,12400,12400,12400,12400,0
20240404,124100,0,12400,12400,12400,12400,0
20240404,124000,0,12400,12400,12400,12400,0
20240404,123900,0,12400,12400,12400,12400,0
20240404,123800,0,12400,12400,12400,12400,0
20240404,123700,0,12400,12400,12400,12400,0
20240404,123600,0,12400,12400,12400,12400,0
20240404,123500,0,12400,12400,12400,12400,0
20240404,123400,0,12400,12400,12400,12400,0
20240404,123300,0,12400,12400,12400,12400,0
20240404,123200,0,12400,12400,12400,12400,0
20240404,123100,0,12400,12400,12400,12400,0
20240404,123000,0,12400,12400,12400,12400,0
20240404,122900,0,12400,12400,12400,12400,0
20240404,122800,0,12400,12400,12400,12400,0
20240404,122700,0,12400,12400,12400,12400,0
20240404,122600,0,12400,12400,12400,12400,0
20240404,122500,0,12400,12400,12400,12400,0
20240404,122400,0,12400,12400,12400,12400,0
20240404,122300,0,12400,12400,12400,12400,0
20240404,122200,0,12400,12400,12400,12400,0
20240404,122100,0,12400,12400,12400,12400,0
20240404,122000,0,12400,12400,12400,12400,0
20240404,121900,0,12400,12400,12400,12400,0
20240404,121800,0,12400,12400,12400,12400,0
20240404,121700,0,12400,12400,12400,12400,0
20240404,121600,0,12400,12400,12400,12400,0
20240404,121500,0,12400,12400,12400,12400,0
20240404,121400,0,12400,12400,12400,12400,0
20240404,121300,0,12400,12400,12400,12400,0
20240404,121200,0,12400,12400,12400,12400,0
20240404,121100,0,12400,12400,12400,12400,0
20240404,121000,0,12400,12400,12400,12400,0
20240404,120900,0,12400,12400,12400,12400,0
20240404,120800,0,12400,12400,12400,12400,0
20240404,120700,0,12400,12400,12400,12400,0
20240404,120600,0,12400,12400,12400,12400,0
20240404,120500,0,12400,12400,12400,12400,0
20240404,120400,0,12400,12400,12400,12400,0
20240404,120300,0,12400,12400,12400,12400,0
20240404,120200,0,12400,12400,12400,12400,0
20240404,120100,0,12400,12400,12400,12400,0
20240404,120000,0,12400,12400,12400,12400,0
20240404,115900,0,12400,12400,12400,12400,0
20240404,115800,0,12400,12400,12400,12400,0
20240404,115700,0,12400,12400,12400,12400,0
20240404,115600,0,12400,12400,12400,12400,0
20240404,115500,0,12400,12400,12400,12400,0
20240404,115400,0,12400,12400,12400,12400,0
20240404,115300,0,12400,12400,12400,12400,0
20240404,115200,0,12400,12400,12400,12400,0
20240404,115100,0,12400,12400,12400,12400,0
20240404,115000,0,12400,12400,12400,12400,0
20240404,114900,0,12400,12400,12400,12400,0
20240404,114800,0,12400,12400,12400,12400,0
20240404,114700,0,12400,12400,12400,12400,0
20240404,114600,0,12400,12400,12400,12400,0
20240404,114500,0,12400,12400,12400,12400,0
20240404,114400,0,12400,12400,12400,12400,0
20240404,114300,0,12400,12400,12400,12400,0
20240404,114200,0,12400,12400,12400,12400,0
20240404,114100,0,12400,12400,12400,12400,0
20240404,114000,0,12400,12400,12400,12400,0
20240404,113900,0,12400,12400,12400,12400,0
20240404,113800,0,12400,12400,12400,12400,0
20240404,113700,0,12400,12400,12400,12400,0
20240404,113600,0,12400,12400,12400,12400,0
20240404,113500,0,12400,12400,12400,12400,0
20240404,113400,0,12400,12400,12400,12400,0
20240404,113300,0,12400,12400,12400,12400,0
20240404,113200,0,12400,12400,12400,12400,0
20240404,113100,0,12400,12400,12400,12400,0
20240404,113000,0,12400,12400,12400,12400,0
20240404,112900,0,12400,12400,12400,12400,0
20240404,112800,0,12400,12400,12400,12400,0
20240404,112700,0,12400,12400,12400,12400,0
20240404,112600,0,12400,12400,12400,12400,0
20240404,112500,0,12400,12400,12400,12400,0
20240404,112400,0,12400,12400,12400,12400,0
20240404,112300,0,12400,12400,12400,12400,0
20240404,112200,0,12400,12400,12400,12400,0
20240404,112100,0,12400,12400,12400,12400,0
20240404,112000,0,12400,12400,12400,12400,0
20240404,111900,0,12400,12400,12400,12400,0
20240404,111800,0,12400,12400,12400,12400,0
20240404,111700,0,12400,12400,12400,12400,0
20240404,111600,0,12400,12400,12400,12400,0
20240404,111500,0,12400,12400,12400,12400,0
20240404,111400,0,12400,12400,12400,12400,0
20240404,111300,0,12400,12400,12400,12400,0
20240404,111200,0,12400,12400,12400,12400,0
20240404,111100,0,12400,12400,12400,12400,0
20240404,111000,0,12400,12400,12400,12400,0
20240404,110900,0,12400,12400,12400,12400,0
20240404,110800,0,12400,12400,12400,12400,0
20240404,110700,0,12400,12400,12400,12400,0
20240404,110600,0,12400,12400,12400,12400,0
20240404,110500,0,12400,12400,12400,12400,0
20240404,110400,0,12400,12400,12400,12400,0
20240404,110300,0,12400,12400,12400,12400,0
20240404,110200,0,12400,12400,12400,12400,0
20240404,110100,0,12400,12400,12400,12400,0
20240404,110000,0,12400,12400,12400,12400,0
20240404,105900,0,12400,12400,12400,12400,0
20240404,105800,0,12400,12400,12400,12400,0
20240404,105700,0,12400,12400,12400,12400,0
20240404,105600,0,12400,12400,12400,12400,0
20240404,105500,0,12400,12400,12400,12400,0
20240404,105400,0,12400,12400,12400,12400,0
20240404,105300,0,12400,12400,12400,12400,0
20240404,105200,0,12400,12400,12400,12400,0
20240404,105100,0,12400,12400,12400,12400,0
20240404,105000,0,12400,12400,12400,12400,0
20240404,104900,0,12400,12400,12400,12400,0
20240404,104800,0,12400,12400,12400,12400,0
20240404,104700,0,12400,12400,12400,12400,0
20240404,104600,0,12400,12400,12400,12400,0
20240404,104500,0,12400,12400,12400,12400,0
20240404,104400,0,12400,12400,12400,12400,0
20240404,104300,0,12400,12400,12400,12400,0
20240404,104200,0,12400,12400,12400,12400,0
20240404,104100,0,12400,12400,12400,12400,0
20240404,104000,0,12400,12400,12400,12400,0
20240404,103900,0,12400,12400,12400,12400,0
20240404,103800,0,12400,12400,12400,12400,0
20240404,103700,0,12400,12400,12400,12400,0
20240404,103600,0,12400,12400,12400,12400,0
20240404,103500,0,12400,12400,12400,12400,0
20240404,103400,0,12400,12400,12400,12400,0
20240404,103300,0,12400,12400,12400,12400,0
20240404,103200,0,12400,12400,12400,12400,0
20240404,103100,0,12400,12400,12400,12400,0
20240404,103000,0,12400,12400,12400,12400,0
20240404,102900,0,12400,12400,12400,12400,0
20240404,102800,0,12400,12400,12400,12400,0
20240404,102700,0,12400,12400,12400,12400,0
20240404,102600,0,12400,12400,12400,12400,0
20240404,102500,0,12400,12400,12400,12400,0
20240404,102400,0,12400,12400,12400,12400,0
20240404,102300,0,12400,12400,12400,12400,0
20240404,102200,0,12400,12400,12400,12400,0
20240404,102100,0,12400,12400,12400,12400,0
20240404,102000,0,12400,12400,12400,12400,0
20240404,101900,0,12400,12400,12400,12400,0
20240404,101800,0,12400,12400,12400,12400,0
20240404,101700,0,12400,12400,12400,12400,0
20240404,101600,0,12400,12400,12400,12400,0
20240404,101500,0,12400,12400,12400,12400,0
20240404,101400,0,12400,12400,12400,12400,0
20240404,101300,0,12400,12400,12400,12400,0
20240404,101200,0,12400,12400,12400,12400,0
20240404,101100,0,12400,12400,12400,12400,0
20240404,101000,0,12400,12400,12400,12400,0
20240404,100900,0,12400,12400,12400,12400,0
20240404,100800,0,12400,12400,12400,12400,0
20240404,100700,0,12400,12400,12400,12400,0
20240404,100600,0,12400,12400,12400,12400,0
20240404,100500,0,12400,12400,12400,12400,0
20240404,100400,0,12400,12400,12400,12400,0
20240404,100300,0,12400,12400,12400,12400,0
20240404,100200,0,12400,12400,12400,12400,0
20240404,100100,0,12400,12400,12400,12400,0
20240404,100000,0,12400,12400,12400,12400,0
20240404,095900,0,12400,12400,12400,12400,0
20240404,095800,0,12400,12400,12400,12400,0
20240404,095700,0,12400,12400,12400,12400,0
20240404,095600,0,12400,12400,12400,12400,0
20240404,095500,0,12400,12400,12400,12400,0
20240404,095400,0,12400,12400,12400,12400,0
20240404,095300,0,12400,12400,12400,12400,0
20240404,095200,0,12400,12400,12400,12400,0
20240404,095100,0,12400,12400,12400,12400,0
20240404,095000,0,12400,12400,12400,12400,0
20240404,094900,0,12400,12400,12400,12400,0
20240404,094800,0,12400,12400,12400,12400,0
20240404,094700,0,12400,12400,12400,12400,0
20240404,094600,0,12400,12400,12400,12400,0
20240404,094500,0,12400,12400,12400,12400,0
20240404,094400,0,12400,12400,12400,12400,0
20240404,094300,0,12400,12400,12400,12400,0
20240404,094200,0,12400,12400,12400,12400,0
20240404,094100,0,12400,12400,12400,12400,0
20240404,094000,0,12400,12400,12400,12400,0
20240404,093900,0,12400,12400,12400,12400,0
20240404,093800,0,12400,12400,12400,12400,0
20240404,093700,0,12400,12400,12400,12400,0
20240404,093600,0,12400,12400,12400,12400,0
20240404,093500,0,12400,12400,12400,12400,0
20240404,093400,0,12400,12400,12400,12400,0
20240404,093300,0,12400,12400,12400,12400,0
20240404,093200,0,12400,12400,12400,12400,0
20240404,093100,0,12400,12400,12400,12400,0
20240404,093000,0,12400,12400,12400,12400,0
20240404,092900,0,12400,12400,12400,12400,0
20240404,092800,0,12400,12400,12400,12400,0
20240404,092700,0,12400,12400,12400,12400,0
20240404,092600,0,12400,12400,12400,12400,0
20240404,092500,0,12400,12400,12400,12400,0
20240404,092400,0,12400,12400,12400,12400,0
20240404,092300,0,12400,12400,12400,12400,0
20240404,092200,0,12400,12400,12400,12400,0
20240404,092100,0,12400,12400,12400,12400,0
20240404,092000,0,12400,12400,12400,12400,0
20240404,091900,0,12400,12400,12400,12400,0
20240404,091800,0,12400,12400,12400,12400,0
20240404,091700,0,12400,12400,12400,12400,0
20240404,091600,0,12400,12400,12400,12400,0
20240404,091500,0,12400,12400,12400,12400,0
20240404,091400,0,12400,12400,12400,12400,0
20240404,091300,0,12400,12400,12400,12400,0
20240404,091200,0,12400,12400,12400,12400,0
20240404,091100,0,12400,12400,12400,12400,0
20240404,091000,0,12400,12400,12400,12400,0
20240404,090900,0,12400,12400,12400,12400,0
20240404,090800,0,12400,12400,12400,12400,0
20240404,090700,0,12400,12400,12400,12400,0
20240404,090600,0,12400,12400,12400,12400,0
20240404,090500,0,12400,12400,12400,12400,0
20240404,090400,0,12400,12400,12400,12400,0
20240404,090300,0,12400,12400,12400,12400,0
20240404,090200,0,12400,12400,12400,12400,0
20240404,090100,0,12400,12400,12400,12400,0
20240404,090000,0,12400,12400,12400,12400,0