KissMeData/436610/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,213000,0,2280,2280,2280,2280,0
20240306,212900,0,2280,2280,2280,2280,0
20240306,212800,0,2280,2280,2280,2280,0
20240306,212700,0,2280,2280,2280,2280,0
20240306,212600,0,2280,2280,2280,2280,0
20240306,212500,0,2280,2280,2280,2280,0
20240306,212400,0,2280,2280,2280,2280,0
20240306,212300,0,2280,2280,2280,2280,0
20240306,212200,0,2280,2280,2280,2280,0
20240306,212100,0,2280,2280,2280,2280,0
20240306,212000,0,2280,2280,2280,2280,0
20240306,211900,0,2280,2280,2280,2280,0
20240306,211800,0,2280,2280,2280,2280,0
20240306,211700,0,2280,2280,2280,2280,0
20240306,211600,0,2280,2280,2280,2280,0
20240306,211500,0,2280,2280,2280,2280,0
20240306,211400,0,2280,2280,2280,2280,0
20240306,211300,0,2280,2280,2280,2280,0
20240306,211200,0,2280,2280,2280,2280,0
20240306,211100,0,2280,2280,2280,2280,0
20240306,211000,0,2280,2280,2280,2280,0
20240306,210900,0,2280,2280,2280,2280,0
20240306,210800,0,2280,2280,2280,2280,0
20240306,210700,0,2280,2280,2280,2280,0
20240306,210600,0,2280,2280,2280,2280,0
20240306,210500,0,2280,2280,2280,2280,0
20240306,210400,0,2280,2280,2280,2280,0
20240306,210300,0,2280,2280,2280,2280,0
20240306,210200,0,2280,2280,2280,2280,0
20240306,210100,0,2280,2280,2280,2280,0
20240306,210000,0,2280,2280,2280,2280,0
20240306,205900,0,2280,2280,2280,2280,0
20240306,205800,0,2280,2280,2280,2280,0
20240306,205700,0,2280,2280,2280,2280,0
20240306,205600,0,2280,2280,2280,2280,0
20240306,205500,0,2280,2280,2280,2280,0
20240306,205400,0,2280,2280,2280,2280,0
20240306,205300,0,2280,2280,2280,2280,0
20240306,205200,0,2280,2280,2280,2280,0
20240306,205100,0,2280,2280,2280,2280,0
20240306,205000,0,2280,2280,2280,2280,0
20240306,204900,0,2280,2280,2280,2280,0
20240306,204800,0,2280,2280,2280,2280,0
20240306,204700,0,2280,2280,2280,2280,0
20240306,204600,0,2280,2280,2280,2280,0
20240306,204500,0,2280,2280,2280,2280,0
20240306,204400,0,2280,2280,2280,2280,0
20240306,204300,0,2280,2280,2280,2280,0
20240306,204200,0,2280,2280,2280,2280,0
20240306,204100,0,2280,2280,2280,2280,0
20240306,204000,0,2280,2280,2280,2280,0
20240306,203900,0,2280,2280,2280,2280,0
20240306,203800,0,2280,2280,2280,2280,0
20240306,203700,0,2280,2280,2280,2280,0
20240306,203600,0,2280,2280,2280,2280,0
20240306,203500,0,2280,2280,2280,2280,0
20240306,203400,0,2280,2280,2280,2280,0
20240306,203300,0,2280,2280,2280,2280,0
20240306,203200,0,2280,2280,2280,2280,0
20240306,203100,0,2280,2280,2280,2280,0
20240306,203000,0,2280,2280,2280,2280,0
20240306,202900,0,2280,2280,2280,2280,0
20240306,202800,0,2280,2280,2280,2280,0
20240306,202700,0,2280,2280,2280,2280,0
20240306,202600,0,2280,2280,2280,2280,0
20240306,202500,0,2280,2280,2280,2280,0
20240306,202400,0,2280,2280,2280,2280,0
20240306,202300,0,2280,2280,2280,2280,0
20240306,202200,0,2280,2280,2280,2280,0
20240306,202100,0,2280,2280,2280,2280,0
20240306,202000,0,2280,2280,2280,2280,0
20240306,201900,0,2280,2280,2280,2280,0
20240306,201800,0,2280,2280,2280,2280,0
20240306,201700,0,2280,2280,2280,2280,0
20240306,201600,0,2280,2280,2280,2280,0
20240306,201500,0,2280,2280,2280,2280,0
20240306,201400,0,2280,2280,2280,2280,0
20240306,201300,0,2280,2280,2280,2280,0
20240306,201200,0,2280,2280,2280,2280,0
20240306,201100,0,2280,2280,2280,2280,0
20240306,201000,0,2280,2280,2280,2280,0
20240306,200900,0,2280,2280,2280,2280,0
20240306,200800,0,2280,2280,2280,2280,0
20240306,200700,0,2280,2280,2280,2280,0
20240306,200600,0,2280,2280,2280,2280,0
20240306,200500,0,2280,2280,2280,2280,0
20240306,200400,0,2280,2280,2280,2280,0
20240306,200300,0,2280,2280,2280,2280,0
20240306,200200,0,2280,2280,2280,2280,0
20240306,200100,0,2280,2280,2280,2280,0
20240306,200000,0,2280,2280,2280,2280,0
20240306,195900,0,2280,2280,2280,2280,0
20240306,195800,0,2280,2280,2280,2280,0
20240306,195700,0,2280,2280,2280,2280,0
20240306,195600,0,2280,2280,2280,2280,0
20240306,195500,0,2280,2280,2280,2280,0
20240306,195400,0,2280,2280,2280,2280,0
20240306,195300,0,2280,2280,2280,2280,0
20240306,195200,0,2280,2280,2280,2280,0
20240306,195100,0,2280,2280,2280,2280,0
20240306,195000,0,2280,2280,2280,2280,0
20240306,194900,0,2280,2280,2280,2280,0
20240306,194800,0,2280,2280,2280,2280,0
20240306,194700,0,2280,2280,2280,2280,0
20240306,194600,0,2280,2280,2280,2280,0
20240306,194500,0,2280,2280,2280,2280,0
20240306,194400,0,2280,2280,2280,2280,0
20240306,194300,0,2280,2280,2280,2280,0
20240306,194200,0,2280,2280,2280,2280,0
20240306,194100,0,2280,2280,2280,2280,0
20240306,194000,0,2280,2280,2280,2280,0
20240306,193900,0,2280,2280,2280,2280,0
20240306,193800,0,2280,2280,2280,2280,0
20240306,193700,0,2280,2280,2280,2280,0
20240306,193600,0,2280,2280,2280,2280,0
20240306,193500,0,2280,2280,2280,2280,0
20240306,193400,0,2280,2280,2280,2280,0
20240306,193300,0,2280,2280,2280,2280,0
20240306,193200,0,2280,2280,2280,2280,0
20240306,193100,0,2280,2280,2280,2280,0
20240306,193000,0,2280,2280,2280,2280,0
20240306,192900,0,2280,2280,2280,2280,0
20240306,192800,0,2280,2280,2280,2280,0
20240306,192700,0,2280,2280,2280,2280,0
20240306,192600,0,2280,2280,2280,2280,0
20240306,192500,0,2280,2280,2280,2280,0
20240306,192400,0,2280,2280,2280,2280,0
20240306,192300,0,2280,2280,2280,2280,0
20240306,192200,0,2280,2280,2280,2280,0
20240306,192100,0,2280,2280,2280,2280,0
20240306,192000,0,2280,2280,2280,2280,0
20240306,191900,0,2280,2280,2280,2280,0
20240306,191800,0,2280,2280,2280,2280,0
20240306,191700,0,2280,2280,2280,2280,0
20240306,191600,0,2280,2280,2280,2280,0
20240306,191500,0,2280,2280,2280,2280,0
20240306,191400,0,2280,2280,2280,2280,0
20240306,191300,0,2280,2280,2280,2280,0
20240306,191200,0,2280,2280,2280,2280,0
20240306,191100,0,2280,2280,2280,2280,0
20240306,191000,0,2280,2280,2280,2280,0
20240306,190900,0,2280,2280,2280,2280,0
20240306,190800,0,2280,2280,2280,2280,0
20240306,190700,0,2280,2280,2280,2280,0
20240306,190600,0,2280,2280,2280,2280,0
20240306,190500,0,2280,2280,2280,2280,0
20240306,190400,0,2280,2280,2280,2280,0
20240306,190300,0,2280,2280,2280,2280,0
20240306,190200,0,2280,2280,2280,2280,0
20240306,190100,0,2280,2280,2280,2280,0
20240306,190000,0,2280,2280,2280,2280,0
20240306,185900,0,2280,2280,2280,2280,0
20240306,185800,0,2280,2280,2280,2280,0
20240306,185700,0,2280,2280,2280,2280,0
20240306,185600,0,2280,2280,2280,2280,0
20240306,185500,0,2280,2280,2280,2280,0
20240306,185400,0,2280,2280,2280,2280,0
20240306,185300,0,2280,2280,2280,2280,0
20240306,185200,0,2280,2280,2280,2280,0
20240306,185100,0,2280,2280,2280,2280,0
20240306,185000,0,2280,2280,2280,2280,0
20240306,184900,0,2280,2280,2280,2280,0
20240306,184800,0,2280,2280,2280,2280,0
20240306,184700,0,2280,2280,2280,2280,0
20240306,184600,0,2280,2280,2280,2280,0
20240306,184500,0,2280,2280,2280,2280,0
20240306,184400,0,2280,2280,2280,2280,0
20240306,184300,0,2280,2280,2280,2280,0
20240306,184200,0,2280,2280,2280,2280,0
20240306,184100,0,2280,2280,2280,2280,0
20240306,184000,0,2280,2280,2280,2280,0
20240306,183900,0,2280,2280,2280,2280,0
20240306,183800,0,2280,2280,2280,2280,0
20240306,183700,0,2280,2280,2280,2280,0
20240306,183600,0,2280,2280,2280,2280,0
20240306,183500,0,2280,2280,2280,2280,0
20240306,183400,0,2280,2280,2280,2280,0
20240306,183300,0,2280,2280,2280,2280,0
20240306,183200,0,2280,2280,2280,2280,0
20240306,183100,0,2280,2280,2280,2280,0
20240306,183000,0,2280,2280,2280,2280,0
20240306,182900,0,2280,2280,2280,2280,0
20240306,182800,0,2280,2280,2280,2280,0
20240306,182700,0,2280,2280,2280,2280,0
20240306,182600,0,2280,2280,2280,2280,0
20240306,182500,0,2280,2280,2280,2280,0
20240306,182400,0,2280,2280,2280,2280,0
20240306,182300,0,2280,2280,2280,2280,0
20240306,182200,0,2280,2280,2280,2280,0
20240306,182100,0,2280,2280,2280,2280,0
20240306,182000,0,2280,2280,2280,2280,0
20240306,181900,0,2280,2280,2280,2280,0
20240306,181800,0,2280,2280,2280,2280,0
20240306,181700,0,2280,2280,2280,2280,0
20240306,181600,0,2280,2280,2280,2280,0
20240306,181500,0,2280,2280,2280,2280,0
20240306,181400,0,2280,2280,2280,2280,0
20240306,181300,0,2280,2280,2280,2280,0
20240306,181200,0,2280,2280,2280,2280,0
20240306,181100,0,2280,2280,2280,2280,0
20240306,181000,0,2280,2280,2280,2280,0
20240306,180900,0,2280,2280,2280,2280,0
20240306,180800,0,2280,2280,2280,2280,0
20240306,180700,0,2280,2280,2280,2280,0
20240306,180600,0,2280,2280,2280,2280,0
20240306,180500,0,2280,2280,2280,2280,0
20240306,180400,0,2280,2280,2280,2280,0
20240306,180300,0,2280,2280,2280,2280,0
20240306,180200,0,2280,2280,2280,2280,0
20240306,180100,0,2280,2280,2280,2280,0
20240306,180000,0,2280,2280,2280,2280,0
20240306,175900,0,2280,2280,2280,2280,0
20240306,175800,0,2280,2280,2280,2280,0
20240306,175700,0,2280,2280,2280,2280,0
20240306,175600,0,2280,2280,2280,2280,0
20240306,175500,0,2280,2280,2280,2280,0
20240306,175400,0,2280,2280,2280,2280,0
20240306,175300,0,2280,2280,2280,2280,0
20240306,175200,0,2280,2280,2280,2280,0
20240306,175100,0,2280,2280,2280,2280,0
20240306,175000,0,2280,2280,2280,2280,0
20240306,174900,0,2280,2280,2280,2280,0
20240306,174800,0,2280,2280,2280,2280,0
20240306,174700,0,2280,2280,2280,2280,0
20240306,174600,0,2280,2280,2280,2280,0
20240306,174500,0,2280,2280,2280,2280,0
20240306,174400,0,2280,2280,2280,2280,0
20240306,174300,0,2280,2280,2280,2280,0
20240306,174200,0,2280,2280,2280,2280,0
20240306,174100,0,2280,2280,2280,2280,0
20240306,174000,0,2280,2280,2280,2280,0
20240306,173900,0,2280,2280,2280,2280,0
20240306,173800,0,2280,2280,2280,2280,0
20240306,173700,0,2280,2280,2280,2280,0
20240306,173600,0,2280,2280,2280,2280,0
20240306,173500,0,2280,2280,2280,2280,0
20240306,173400,0,2280,2280,2280,2280,0
20240306,173300,0,2280,2280,2280,2280,0
20240306,173200,0,2280,2280,2280,2280,0
20240306,173100,0,2280,2280,2280,2280,0
20240306,173000,0,2280,2280,2280,2280,0
20240306,172900,0,2280,2280,2280,2280,0
20240306,172800,0,2280,2280,2280,2280,0
20240306,172700,0,2280,2280,2280,2280,0
20240306,172600,0,2280,2280,2280,2280,0
20240306,172500,0,2280,2280,2280,2280,0
20240306,172400,0,2280,2280,2280,2280,0
20240306,172300,0,2280,2280,2280,2280,0
20240306,172200,0,2280,2280,2280,2280,0
20240306,172100,0,2280,2280,2280,2280,0
20240306,172000,0,2280,2280,2280,2280,0
20240306,171900,0,2280,2280,2280,2280,0
20240306,171800,0,2280,2280,2280,2280,0
20240306,171700,0,2280,2280,2280,2280,0
20240306,171600,0,2280,2280,2280,2280,0
20240306,171500,0,2280,2280,2280,2280,0
20240306,171400,0,2280,2280,2280,2280,0
20240306,171300,0,2280,2280,2280,2280,0
20240306,171200,0,2280,2280,2280,2280,0
20240306,171100,0,2280,2280,2280,2280,0
20240306,171000,0,2280,2280,2280,2280,0
20240306,170900,0,2280,2280,2280,2280,0
20240306,170800,0,2280,2280,2280,2280,0
20240306,170700,0,2280,2280,2280,2280,0
20240306,170600,0,2280,2280,2280,2280,0
20240306,170500,0,2280,2280,2280,2280,0
20240306,170400,0,2280,2280,2280,2280,0
20240306,170300,0,2280,2280,2280,2280,0
20240306,170200,0,2280,2280,2280,2280,0
20240306,170100,0,2280,2280,2280,2280,0
20240306,170000,0,2280,2280,2280,2280,0
20240306,165900,0,2280,2280,2280,2280,0
20240306,165800,0,2280,2280,2280,2280,0
20240306,165700,0,2280,2280,2280,2280,0
20240306,165600,0,2280,2280,2280,2280,0
20240306,165500,0,2280,2280,2280,2280,0
20240306,165400,0,2280,2280,2280,2280,0
20240306,165300,0,2280,2280,2280,2280,0
20240306,165200,0,2280,2280,2280,2280,0
20240306,165100,0,2280,2280,2280,2280,0
20240306,165000,0,2280,2280,2280,2280,0
20240306,164900,0,2280,2280,2280,2280,0
20240306,164800,0,2280,2280,2280,2280,0
20240306,164700,0,2280,2280,2280,2280,0
20240306,164600,0,2280,2280,2280,2280,0
20240306,164500,0,2280,2280,2280,2280,0
20240306,164400,0,2280,2280,2280,2280,0
20240306,164300,0,2280,2280,2280,2280,0
20240306,164200,0,2280,2280,2280,2280,0
20240306,164100,0,2280,2280,2280,2280,0
20240306,164000,0,2280,2280,2280,2280,0
20240306,163900,0,2280,2280,2280,2280,0
20240306,163800,0,2280,2280,2280,2280,0
20240306,163700,0,2280,2280,2280,2280,0
20240306,163600,0,2280,2280,2280,2280,0
20240306,163500,0,2280,2280,2280,2280,0
20240306,163400,0,2280,2280,2280,2280,0
20240306,163300,0,2280,2280,2280,2280,0
20240306,163200,0,2280,2280,2280,2280,0
20240306,163100,0,2280,2280,2280,2280,0
20240306,163000,0,2280,2280,2280,2280,0
20240306,162900,0,2280,2280,2280,2280,0
20240306,162800,0,2280,2280,2280,2280,0
20240306,162700,0,2280,2280,2280,2280,0
20240306,162600,0,2280,2280,2280,2280,0
20240306,162500,0,2280,2280,2280,2280,0
20240306,162400,0,2280,2280,2280,2280,0
20240306,162300,0,2280,2280,2280,2280,0
20240306,162200,0,2280,2280,2280,2280,0
20240306,162100,0,2280,2280,2280,2280,0
20240306,162000,0,2280,2280,2280,2280,0
20240306,161900,0,2280,2280,2280,2280,0
20240306,161800,0,2280,2280,2280,2280,0
20240306,161700,0,2280,2280,2280,2280,0
20240306,161600,0,2280,2280,2280,2280,0
20240306,161500,0,2280,2280,2280,2280,0
20240306,161400,0,2280,2280,2280,2280,0
20240306,161300,0,2280,2280,2280,2280,0
20240306,161200,0,2280,2280,2280,2280,0
20240306,161100,0,2280,2280,2280,2280,0
20240306,161000,0,2280,2280,2280,2280,0
20240306,160900,0,2280,2280,2280,2280,0
20240306,160800,0,2280,2280,2280,2280,0
20240306,160700,0,2280,2280,2280,2280,0
20240306,160600,0,2280,2280,2280,2280,0
20240306,160500,0,2280,2280,2280,2280,0
20240306,160400,0,2280,2280,2280,2280,0
20240306,160300,0,2280,2280,2280,2280,0
20240306,160200,0,2280,2280,2280,2280,0
20240306,160100,0,2280,2280,2280,2280,0
20240306,160000,0,2280,2280,2280,2280,0
20240306,155900,0,2280,2280,2280,2280,0
20240306,155800,0,2280,2280,2280,2280,0
20240306,155700,0,2280,2280,2280,2280,0
20240306,155600,0,2280,2280,2280,2280,0
20240306,155500,0,2280,2280,2280,2280,0
20240306,155400,0,2280,2280,2280,2280,0
20240306,155300,0,2280,2280,2280,2280,0
20240306,155200,0,2280,2280,2280,2280,0
20240306,155100,0,2280,2280,2280,2280,0
20240306,155000,0,2280,2280,2280,2280,0
20240306,154900,0,2280,2280,2280,2280,0
20240306,154800,0,2280,2280,2280,2280,0
20240306,154700,0,2280,2280,2280,2280,0
20240306,154600,0,2280,2280,2280,2280,0
20240306,154500,0,2280,2280,2280,2280,0
20240306,154400,0,2280,2280,2280,2280,0
20240306,154300,0,2280,2280,2280,2280,0
20240306,154200,0,2280,2280,2280,2280,0
20240306,154100,0,2280,2280,2280,2280,0
20240306,154000,0,2280,2280,2280,2280,0
20240306,153900,0,2280,2280,2280,2280,0
20240306,153800,0,2280,2280,2280,2280,0
20240306,153700,0,2280,2280,2280,2280,0
20240306,153600,0,2280,2280,2280,2280,0
20240306,153500,0,2280,2280,2280,2280,0
20240306,153400,0,2280,2280,2280,2280,0
20240306,153300,0,2280,2280,2280,2280,0
20240306,153200,0,2280,2280,2280,2280,0
20240306,153100,0,2280,2280,2280,2280,0
20240306,153000,0,2280,2280,2280,2280,0
20240306,152900,0,2280,2280,2280,2280,0
20240306,152800,0,2280,2280,2280,2280,0
20240306,152700,0,2280,2280,2280,2280,0
20240306,152600,0,2280,2280,2280,2280,0
20240306,152500,0,2280,2280,2280,2280,0
20240306,152400,0,2280,2280,2280,2280,0
20240306,152300,0,2280,2280,2280,2280,0
20240306,152200,0,2280,2280,2280,2280,0
20240306,152100,0,2280,2280,2280,2280,0
20240306,152000,0,2280,2280,2280,2280,0
20240306,151900,0,2280,2280,2280,2280,0
20240306,151800,0,2280,2280,2280,2280,0
20240306,151700,0,2280,2280,2280,2280,0
20240306,151600,0,2280,2280,2280,2280,0
20240306,151500,0,2280,2280,2280,2280,0
20240306,151400,0,2280,2280,2280,2280,0
20240306,151300,0,2280,2280,2280,2280,0
20240306,151200,0,2280,2280,2280,2280,0
20240306,151100,0,2280,2280,2280,2280,0
20240306,151000,0,2280,2280,2280,2280,0
20240306,150900,0,2280,2280,2280,2280,0
20240306,150800,0,2280,2280,2280,2280,0
20240306,150700,0,2280,2280,2280,2280,0
20240306,150600,0,2280,2280,2280,2280,0
20240306,150500,0,2280,2280,2280,2280,0
20240306,150400,0,2280,2280,2280,2280,0
20240306,150300,0,2280,2280,2280,2280,0
20240306,150200,0,2280,2280,2280,2280,0
20240306,150100,0,2280,2280,2280,2280,0
20240306,150000,0,2280,2280,2280,2280,0
20240306,145900,0,2280,2280,2280,2280,0
20240306,145800,0,2280,2280,2280,2280,0
20240306,145700,0,2280,2280,2280,2280,0
20240306,145600,0,2280,2280,2280,2280,0
20240306,145500,0,2280,2280,2280,2280,0
20240306,145400,0,2280,2280,2280,2280,0
20240306,145300,0,2280,2280,2280,2280,0
20240306,145200,0,2280,2280,2280,2280,0
20240306,145100,0,2280,2280,2280,2280,0
20240306,145000,0,2280,2280,2280,2280,0
20240306,144900,0,2280,2280,2280,2280,0
20240306,144800,0,2280,2280,2280,2280,0
20240306,144700,0,2280,2280,2280,2280,0
20240306,144600,0,2280,2280,2280,2280,0
20240306,144500,0,2280,2280,2280,2280,0
20240306,144400,0,2280,2280,2280,2280,0
20240306,144300,0,2280,2280,2280,2280,0
20240306,144200,0,2280,2280,2280,2280,0
20240306,144100,0,2280,2280,2280,2280,0
20240306,144000,0,2280,2280,2280,2280,0
20240306,143900,0,2280,2280,2280,2280,0
20240306,143800,0,2280,2280,2280,2280,0
20240306,143700,0,2280,2280,2280,2280,0
20240306,143600,0,2280,2280,2280,2280,0
20240306,143500,0,2280,2280,2280,2280,0
20240306,143400,0,2280,2280,2280,2280,0
20240306,143300,0,2280,2280,2280,2280,0
20240306,143200,0,2280,2280,2280,2280,0
20240306,143100,0,2280,2280,2280,2280,0
20240306,143000,0,2280,2280,2280,2280,0
20240306,142900,0,2280,2280,2280,2280,0
20240306,142800,0,2280,2280,2280,2280,0
20240306,142700,0,2280,2280,2280,2280,0
20240306,142600,0,2280,2280,2280,2280,0
20240306,142500,0,2280,2280,2280,2280,0
20240306,142400,0,2280,2280,2280,2280,0
20240306,142300,0,2280,2280,2280,2280,0
20240306,142200,0,2280,2280,2280,2280,0
20240306,142100,0,2280,2280,2280,2280,0
20240306,142000,0,2280,2280,2280,2280,0
20240306,141900,0,2280,2280,2280,2280,0
20240306,141800,0,2280,2280,2280,2280,0
20240306,141700,0,2280,2280,2280,2280,0
20240306,141600,0,2280,2280,2280,2280,0
20240306,141500,0,2280,2280,2280,2280,0
20240306,141400,0,2280,2280,2280,2280,0
20240306,141300,0,2280,2280,2280,2280,0
20240306,141200,0,2280,2280,2280,2280,0
20240306,141100,0,2280,2280,2280,2280,0
20240306,141000,0,2280,2280,2280,2280,0
20240306,140900,0,2280,2280,2280,2280,0
20240306,140800,0,2280,2280,2280,2280,0
20240306,140700,0,2280,2280,2280,2280,0
20240306,140600,0,2280,2280,2280,2280,0
20240306,140500,0,2280,2280,2280,2280,0
20240306,140400,0,2280,2280,2280,2280,0
20240306,140300,0,2280,2280,2280,2280,0
20240306,140200,0,2280,2280,2280,2280,0
20240306,140100,0,2280,2280,2280,2280,0
20240306,140000,0,2280,2280,2280,2280,0
20240306,135900,0,2280,2280,2280,2280,0
20240306,135800,0,2280,2280,2280,2280,0
20240306,135700,0,2280,2280,2280,2280,0
20240306,135600,0,2280,2280,2280,2280,0
20240306,135500,0,2280,2280,2280,2280,0
20240306,135400,0,2280,2280,2280,2280,0
20240306,135300,0,2280,2280,2280,2280,0
20240306,135200,0,2280,2280,2280,2280,0
20240306,135100,0,2280,2280,2280,2280,0
20240306,135000,0,2280,2280,2280,2280,0
20240306,134900,0,2280,2280,2280,2280,0
20240306,134800,0,2280,2280,2280,2280,0
20240306,134700,0,2280,2280,2280,2280,0
20240306,134600,0,2280,2280,2280,2280,0
20240306,134500,0,2280,2280,2280,2280,0
20240306,134400,0,2280,2280,2280,2280,0
20240306,134300,0,2280,2280,2280,2280,0
20240306,134200,0,2280,2280,2280,2280,0
20240306,134100,0,2280,2280,2280,2280,0
20240306,134000,0,2280,2280,2280,2280,0
20240306,133900,0,2280,2280,2280,2280,0
20240306,133800,0,2280,2280,2280,2280,0
20240306,133700,0,2280,2280,2280,2280,0
20240306,133600,0,2280,2280,2280,2280,0
20240306,133500,0,2280,2280,2280,2280,0
20240306,133400,0,2280,2280,2280,2280,0
20240306,133300,0,2280,2280,2280,2280,0
20240306,133200,0,2280,2280,2280,2280,0
20240306,133100,0,2280,2280,2280,2280,0
20240306,133000,0,2280,2280,2280,2280,0
20240306,132900,0,2280,2280,2280,2280,0
20240306,132800,0,2280,2280,2280,2280,0
20240306,132700,0,2280,2280,2280,2280,0
20240306,132600,0,2280,2280,2280,2280,0
20240306,132500,0,2280,2280,2280,2280,0
20240306,132400,0,2280,2280,2280,2280,0
20240306,132300,0,2280,2280,2280,2280,0
20240306,132200,0,2280,2280,2280,2280,0
20240306,132100,0,2280,2280,2280,2280,0
20240306,132000,0,2280,2280,2280,2280,0
20240306,131900,0,2280,2280,2280,2280,0
20240306,131800,0,2280,2280,2280,2280,0
20240306,131700,0,2280,2280,2280,2280,0
20240306,131600,0,2280,2280,2280,2280,0
20240306,131500,0,2280,2280,2280,2280,0
20240306,131400,0,2280,2280,2280,2280,0
20240306,131300,0,2280,2280,2280,2280,0
20240306,131200,0,2280,2280,2280,2280,0
20240306,131100,0,2280,2280,2280,2280,0
20240306,131000,0,2280,2280,2280,2280,0
20240306,130900,0,2280,2280,2280,2280,0
20240306,130800,0,2280,2280,2280,2280,0
20240306,130700,0,2280,2280,2280,2280,0
20240306,130600,0,2280,2280,2280,2280,0
20240306,130500,0,2280,2280,2280,2280,0
20240306,130400,0,2280,2280,2280,2280,0
20240306,130300,0,2280,2280,2280,2280,0
20240306,130200,0,2280,2280,2280,2280,0
20240306,130100,0,2280,2280,2280,2280,0
20240306,130000,0,2280,2280,2280,2280,0
20240306,125900,0,2280,2280,2280,2280,0
20240306,125800,0,2280,2280,2280,2280,0
20240306,125700,0,2280,2280,2280,2280,0
20240306,125600,0,2280,2280,2280,2280,0
20240306,125500,0,2280,2280,2280,2280,0
20240306,125400,0,2280,2280,2280,2280,0
20240306,125300,0,2280,2280,2280,2280,0
20240306,125200,0,2280,2280,2280,2280,0
20240306,125100,0,2280,2280,2280,2280,0
20240306,125000,0,2280,2280,2280,2280,0
20240306,124900,0,2280,2280,2280,2280,0
20240306,124800,0,2280,2280,2280,2280,0
20240306,124700,0,2280,2280,2280,2280,0
20240306,124600,0,2280,2280,2280,2280,0
20240306,124500,0,2280,2280,2280,2280,0
20240306,124400,0,2280,2280,2280,2280,0
20240306,124300,0,2280,2280,2280,2280,0
20240306,124200,0,2280,2280,2280,2280,0
20240306,124100,0,2280,2280,2280,2280,0
20240306,124000,0,2280,2280,2280,2280,0
20240306,123900,0,2280,2280,2280,2280,0
20240306,123800,0,2280,2280,2280,2280,0
20240306,123700,0,2280,2280,2280,2280,0
20240306,123600,0,2280,2280,2280,2280,0
20240306,123500,0,2280,2280,2280,2280,0
20240306,123400,0,2280,2280,2280,2280,0
20240306,123300,0,2280,2280,2280,2280,0
20240306,123200,0,2280,2280,2280,2280,0
20240306,123100,0,2280,2280,2280,2280,0
20240306,123000,0,2280,2280,2280,2280,0
20240306,122900,0,2280,2280,2280,2280,0
20240306,122800,0,2280,2280,2280,2280,0
20240306,122700,0,2280,2280,2280,2280,0
20240306,122600,0,2280,2280,2280,2280,0
20240306,122500,0,2280,2280,2280,2280,0
20240306,122400,0,2280,2280,2280,2280,0
20240306,122300,0,2280,2280,2280,2280,0
20240306,122200,0,2280,2280,2280,2280,0
20240306,122100,0,2280,2280,2280,2280,0
20240306,122000,0,2280,2280,2280,2280,0
20240306,121900,0,2280,2280,2280,2280,0
20240306,121800,0,2280,2280,2280,2280,0
20240306,121700,0,2280,2280,2280,2280,0
20240306,121600,0,2280,2280,2280,2280,0
20240306,121500,0,2280,2280,2280,2280,0
20240306,121400,0,2280,2280,2280,2280,0
20240306,121300,0,2280,2280,2280,2280,0
20240306,121200,0,2280,2280,2280,2280,0
20240306,121100,0,2280,2280,2280,2280,0
20240306,121000,0,2280,2280,2280,2280,0
20240306,120900,0,2280,2280,2280,2280,0
20240306,120800,0,2280,2280,2280,2280,0
20240306,120700,0,2280,2280,2280,2280,0
20240306,120600,0,2280,2280,2280,2280,0
20240306,120500,0,2280,2280,2280,2280,0
20240306,120400,0,2280,2280,2280,2280,0
20240306,120300,0,2280,2280,2280,2280,0
20240306,120200,0,2280,2280,2280,2280,0
20240306,120100,0,2280,2280,2280,2280,0
20240306,120000,0,2280,2280,2280,2280,0
20240306,115900,0,2280,2280,2280,2280,0
20240306,115800,0,2280,2280,2280,2280,0
20240306,115700,0,2280,2280,2280,2280,0
20240306,115600,0,2280,2280,2280,2280,0
20240306,115500,0,2280,2280,2280,2280,0
20240306,115400,0,2280,2280,2280,2280,0
20240306,115300,0,2280,2280,2280,2280,0
20240306,115200,0,2280,2280,2280,2280,0
20240306,115100,0,2280,2280,2280,2280,0
20240306,115000,0,2280,2280,2280,2280,0
20240306,114900,0,2280,2280,2280,2280,0
20240306,114800,0,2280,2280,2280,2280,0
20240306,114700,0,2280,2280,2280,2280,0
20240306,114600,0,2280,2280,2280,2280,0
20240306,114500,0,2280,2280,2280,2280,0
20240306,114400,0,2280,2280,2280,2280,0
20240306,114300,0,2280,2280,2280,2280,0
20240306,114200,0,2280,2280,2280,2280,0
20240306,114100,0,2280,2280,2280,2280,0
20240306,114000,0,2280,2280,2280,2280,0
20240306,113900,0,2280,2280,2280,2280,0
20240306,113800,0,2280,2280,2280,2280,0
20240306,113700,0,2280,2280,2280,2280,0
20240306,113600,0,2280,2280,2280,2280,0
20240306,113500,0,2280,2280,2280,2280,0
20240306,113400,0,2280,2280,2280,2280,0
20240306,113300,0,2280,2280,2280,2280,0
20240306,113200,0,2280,2280,2280,2280,0
20240306,113100,0,2280,2280,2280,2280,0
20240306,113000,0,2280,2280,2280,2280,0
20240306,112900,0,2280,2280,2280,2280,0
20240306,112800,0,2280,2280,2280,2280,0
20240306,112700,0,2280,2280,2280,2280,0
20240306,112600,0,2280,2280,2280,2280,0
20240306,112500,0,2280,2280,2280,2280,0
20240306,112400,0,2280,2280,2280,2280,0
20240306,112300,0,2280,2280,2280,2280,0
20240306,112200,0,2280,2280,2280,2280,0
20240306,112100,0,2280,2280,2280,2280,0
20240306,112000,0,2280,2280,2280,2280,0
20240306,111900,0,2280,2280,2280,2280,0
20240306,111800,0,2280,2280,2280,2280,0
20240306,111700,0,2280,2280,2280,2280,0
20240306,111600,0,2280,2280,2280,2280,0
20240306,111500,0,2280,2280,2280,2280,0
20240306,111400,0,2280,2280,2280,2280,0
20240306,111300,0,2280,2280,2280,2280,0
20240306,111200,0,2280,2280,2280,2280,0
20240306,111100,0,2280,2280,2280,2280,0
20240306,111000,0,2280,2280,2280,2280,0
20240306,110900,0,2280,2280,2280,2280,0
20240306,110800,0,2280,2280,2280,2280,0
20240306,110700,0,2280,2280,2280,2280,0
20240306,110600,0,2280,2280,2280,2280,0
20240306,110500,0,2280,2280,2280,2280,0
20240306,110400,0,2280,2280,2280,2280,0
20240306,110300,0,2280,2280,2280,2280,0
20240306,110200,0,2280,2280,2280,2280,0
20240306,110100,0,2280,2280,2280,2280,0
20240306,110000,0,2280,2280,2280,2280,0
20240306,105900,0,2280,2280,2280,2280,0
20240306,105800,0,2280,2280,2280,2280,0
20240306,105700,0,2280,2280,2280,2280,0
20240306,105600,0,2280,2280,2280,2280,0
20240306,105500,0,2280,2280,2280,2280,0
20240306,105400,0,2280,2280,2280,2280,0
20240306,105300,0,2280,2280,2280,2280,0
20240306,105200,0,2280,2280,2280,2280,0
20240306,105100,0,2280,2280,2280,2280,0
20240306,105000,0,2280,2280,2280,2280,0
20240306,104900,0,2280,2280,2280,2280,0
20240306,104800,0,2280,2280,2280,2280,0
20240306,104700,0,2280,2280,2280,2280,0
20240306,104600,0,2280,2280,2280,2280,0
20240306,104500,0,2280,2280,2280,2280,0
20240306,104400,0,2280,2280,2280,2280,0
20240306,104300,0,2280,2280,2280,2280,0
20240306,104200,0,2280,2280,2280,2280,0
20240306,104100,0,2280,2280,2280,2280,0
20240306,104000,0,2280,2280,2280,2280,0
20240306,103900,0,2280,2280,2280,2280,0
20240306,103800,0,2280,2280,2280,2280,0
20240306,103700,0,2280,2280,2280,2280,0
20240306,103600,0,2280,2280,2280,2280,0
20240306,103500,0,2280,2280,2280,2280,0
20240306,103400,0,2280,2280,2280,2280,0
20240306,103300,0,2280,2280,2280,2280,0
20240306,103200,0,2280,2280,2280,2280,0
20240306,103100,0,2280,2280,2280,2280,0
20240306,103000,0,2280,2280,2280,2280,0
20240306,102900,0,2280,2280,2280,2280,0
20240306,102800,0,2280,2280,2280,2280,0
20240306,102700,0,2280,2280,2280,2280,0
20240306,102600,0,2280,2280,2280,2280,0
20240306,102500,0,2280,2280,2280,2280,0
20240306,102400,0,2280,2280,2280,2280,0
20240306,102300,0,2280,2280,2280,2280,0
20240306,102200,0,2280,2280,2280,2280,0
20240306,102100,0,2280,2280,2280,2280,0
20240306,102000,0,2280,2280,2280,2280,0
20240306,101900,0,2280,2280,2280,2280,0
20240306,101800,0,2280,2280,2280,2280,0
20240306,101700,0,2280,2280,2280,2280,0
20240306,101600,0,2280,2280,2280,2280,0
20240306,101500,0,2280,2280,2280,2280,0
20240306,101400,0,2280,2280,2280,2280,0
20240306,101300,0,2280,2280,2280,2280,0
20240306,101200,0,2280,2280,2280,2280,0
20240306,101100,0,2280,2280,2280,2280,0
20240306,101000,0,2280,2280,2280,2280,0
20240306,100900,0,2280,2280,2280,2280,0
20240306,100800,0,2280,2280,2280,2280,0
20240306,100700,0,2280,2280,2280,2280,0
20240306,100600,0,2280,2280,2280,2280,0
20240306,100500,0,2280,2280,2280,2280,0
20240306,100400,0,2280,2280,2280,2280,0
20240306,100300,0,2280,2280,2280,2280,0
20240306,100200,0,2280,2280,2280,2280,0
20240306,100100,0,2280,2280,2280,2280,0
20240306,100000,0,2280,2280,2280,2280,0
20240306,095900,0,2280,2280,2280,2280,0
20240306,095800,0,2280,2280,2280,2280,0
20240306,095700,0,2280,2280,2280,2280,0
20240306,095600,0,2280,2280,2280,2280,0
20240306,095500,0,2280,2280,2280,2280,0
20240306,095400,0,2280,2280,2280,2280,0
20240306,095300,0,2280,2280,2280,2280,0
20240306,095200,0,2280,2280,2280,2280,0
20240306,095100,0,2280,2280,2280,2280,0
20240306,095000,0,2280,2280,2280,2280,0
20240306,094900,0,2280,2280,2280,2280,0
20240306,094800,0,2280,2280,2280,2280,0
20240306,094700,0,2280,2280,2280,2280,0
20240306,094600,0,2280,2280,2280,2280,0
20240306,094500,0,2280,2280,2280,2280,0
20240306,094400,0,2280,2280,2280,2280,0
20240306,094300,0,2280,2280,2280,2280,0
20240306,094200,0,2280,2280,2280,2280,0
20240306,094100,0,2280,2280,2280,2280,0
20240306,094000,0,2280,2280,2280,2280,0
20240306,093900,0,2280,2280,2280,2280,0
20240306,093800,0,2280,2280,2280,2280,0
20240306,093700,0,2280,2280,2280,2280,0
20240306,093600,0,2280,2280,2280,2280,0
20240306,093500,0,2280,2280,2280,2280,0
20240306,093400,0,2280,2280,2280,2280,0
20240306,093300,0,2280,2280,2280,2280,0
20240306,093200,0,2280,2280,2280,2280,0
20240306,093100,0,2280,2280,2280,2280,0
20240306,093000,0,2280,2280,2280,2280,0
20240306,092900,0,2280,2280,2280,2280,0
20240306,092800,0,2280,2280,2280,2280,0
20240306,092700,0,2280,2280,2280,2280,0
20240306,092600,0,2280,2280,2280,2280,0
20240306,092500,0,2280,2280,2280,2280,0
20240306,092400,0,2280,2280,2280,2280,0
20240306,092300,0,2280,2280,2280,2280,0
20240306,092200,0,2280,2280,2280,2280,0
20240306,092100,0,2280,2280,2280,2280,0
20240306,092000,0,2280,2280,2280,2280,0
20240306,091900,0,2280,2280,2280,2280,0
20240306,091800,0,2280,2280,2280,2280,0
20240306,091700,0,2280,2280,2280,2280,0
20240306,091600,0,2280,2280,2280,2280,0
20240306,091500,0,2280,2280,2280,2280,0
20240306,091400,0,2280,2280,2280,2280,0
20240306,091300,0,2280,2280,2280,2280,0
20240306,091200,0,2280,2280,2280,2280,0
20240306,091100,0,2280,2280,2280,2280,0
20240306,091000,0,2280,2280,2280,2280,0
20240306,090900,0,2280,2280,2280,2280,0
20240306,090800,0,2280,2280,2280,2280,0
20240306,090700,0,2280,2280,2280,2280,0
20240306,090600,0,2280,2280,2280,2280,0
20240306,090500,0,2280,2280,2280,2280,0
20240306,090400,0,2280,2280,2280,2280,0
20240306,090300,0,2280,2280,2280,2280,0
20240306,090200,0,2280,2280,2280,2280,0
20240306,090100,0,2280,2280,2280,2280,0
20240306,090000,0,2280,2280,2280,2280,0