KissMeData/436610/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,213000,0,2280,2280,2280,2280,0
20240307,212900,0,2280,2280,2280,2280,0
20240307,212800,0,2280,2280,2280,2280,0
20240307,212700,0,2280,2280,2280,2280,0
20240307,212600,0,2280,2280,2280,2280,0
20240307,212500,0,2280,2280,2280,2280,0
20240307,212400,0,2280,2280,2280,2280,0
20240307,212300,0,2280,2280,2280,2280,0
20240307,212200,0,2280,2280,2280,2280,0
20240307,212100,0,2280,2280,2280,2280,0
20240307,212000,0,2280,2280,2280,2280,0
20240307,211900,0,2280,2280,2280,2280,0
20240307,211800,0,2280,2280,2280,2280,0
20240307,211700,0,2280,2280,2280,2280,0
20240307,211600,0,2280,2280,2280,2280,0
20240307,211500,0,2280,2280,2280,2280,0
20240307,211400,0,2280,2280,2280,2280,0
20240307,211300,0,2280,2280,2280,2280,0
20240307,211200,0,2280,2280,2280,2280,0
20240307,211100,0,2280,2280,2280,2280,0
20240307,211000,0,2280,2280,2280,2280,0
20240307,210900,0,2280,2280,2280,2280,0
20240307,210800,0,2280,2280,2280,2280,0
20240307,210700,0,2280,2280,2280,2280,0
20240307,210600,0,2280,2280,2280,2280,0
20240307,210500,0,2280,2280,2280,2280,0
20240307,210400,0,2280,2280,2280,2280,0
20240307,210300,0,2280,2280,2280,2280,0
20240307,210200,0,2280,2280,2280,2280,0
20240307,210100,0,2280,2280,2280,2280,0
20240307,210000,0,2280,2280,2280,2280,0
20240307,205900,0,2280,2280,2280,2280,0
20240307,205800,0,2280,2280,2280,2280,0
20240307,205700,0,2280,2280,2280,2280,0
20240307,205600,0,2280,2280,2280,2280,0
20240307,205500,0,2280,2280,2280,2280,0
20240307,205400,0,2280,2280,2280,2280,0
20240307,205300,0,2280,2280,2280,2280,0
20240307,205200,0,2280,2280,2280,2280,0
20240307,205100,0,2280,2280,2280,2280,0
20240307,205000,0,2280,2280,2280,2280,0
20240307,204900,0,2280,2280,2280,2280,0
20240307,204800,0,2280,2280,2280,2280,0
20240307,204700,0,2280,2280,2280,2280,0
20240307,204600,0,2280,2280,2280,2280,0
20240307,204500,0,2280,2280,2280,2280,0
20240307,204400,0,2280,2280,2280,2280,0
20240307,204300,0,2280,2280,2280,2280,0
20240307,204200,0,2280,2280,2280,2280,0
20240307,204100,0,2280,2280,2280,2280,0
20240307,204000,0,2280,2280,2280,2280,0
20240307,203900,0,2280,2280,2280,2280,0
20240307,203800,0,2280,2280,2280,2280,0
20240307,203700,0,2280,2280,2280,2280,0
20240307,203600,0,2280,2280,2280,2280,0
20240307,203500,0,2280,2280,2280,2280,0
20240307,203400,0,2280,2280,2280,2280,0
20240307,203300,0,2280,2280,2280,2280,0
20240307,203200,0,2280,2280,2280,2280,0
20240307,203100,0,2280,2280,2280,2280,0
20240307,203000,0,2280,2280,2280,2280,0
20240307,202900,0,2280,2280,2280,2280,0
20240307,202800,0,2280,2280,2280,2280,0
20240307,202700,0,2280,2280,2280,2280,0
20240307,202600,0,2280,2280,2280,2280,0
20240307,202500,0,2280,2280,2280,2280,0
20240307,202400,0,2280,2280,2280,2280,0
20240307,202300,0,2280,2280,2280,2280,0
20240307,202200,0,2280,2280,2280,2280,0
20240307,202100,0,2280,2280,2280,2280,0
20240307,202000,0,2280,2280,2280,2280,0
20240307,201900,0,2280,2280,2280,2280,0
20240307,201800,0,2280,2280,2280,2280,0
20240307,201700,0,2280,2280,2280,2280,0
20240307,201600,0,2280,2280,2280,2280,0
20240307,201500,0,2280,2280,2280,2280,0
20240307,201400,0,2280,2280,2280,2280,0
20240307,201300,0,2280,2280,2280,2280,0
20240307,201200,0,2280,2280,2280,2280,0
20240307,201100,0,2280,2280,2280,2280,0
20240307,201000,0,2280,2280,2280,2280,0
20240307,200900,0,2280,2280,2280,2280,0
20240307,200800,0,2280,2280,2280,2280,0
20240307,200700,0,2280,2280,2280,2280,0
20240307,200600,0,2280,2280,2280,2280,0
20240307,200500,0,2280,2280,2280,2280,0
20240307,200400,0,2280,2280,2280,2280,0
20240307,200300,0,2280,2280,2280,2280,0
20240307,200200,0,2280,2280,2280,2280,0
20240307,200100,0,2280,2280,2280,2280,0
20240307,200000,0,2280,2280,2280,2280,0
20240307,195900,0,2280,2280,2280,2280,0
20240307,195800,0,2280,2280,2280,2280,0
20240307,195700,0,2280,2280,2280,2280,0
20240307,195600,0,2280,2280,2280,2280,0
20240307,195500,0,2280,2280,2280,2280,0
20240307,195400,0,2280,2280,2280,2280,0
20240307,195300,0,2280,2280,2280,2280,0
20240307,195200,0,2280,2280,2280,2280,0
20240307,195100,0,2280,2280,2280,2280,0
20240307,195000,0,2280,2280,2280,2280,0
20240307,194900,0,2280,2280,2280,2280,0
20240307,194800,0,2280,2280,2280,2280,0
20240307,194700,0,2280,2280,2280,2280,0
20240307,194600,0,2280,2280,2280,2280,0
20240307,194500,0,2280,2280,2280,2280,0
20240307,194400,0,2280,2280,2280,2280,0
20240307,194300,0,2280,2280,2280,2280,0
20240307,194200,0,2280,2280,2280,2280,0
20240307,194100,0,2280,2280,2280,2280,0
20240307,194000,0,2280,2280,2280,2280,0
20240307,193900,0,2280,2280,2280,2280,0
20240307,193800,0,2280,2280,2280,2280,0
20240307,193700,0,2280,2280,2280,2280,0
20240307,193600,0,2280,2280,2280,2280,0
20240307,193500,0,2280,2280,2280,2280,0
20240307,193400,0,2280,2280,2280,2280,0
20240307,193300,0,2280,2280,2280,2280,0
20240307,193200,0,2280,2280,2280,2280,0
20240307,193100,0,2280,2280,2280,2280,0
20240307,193000,0,2280,2280,2280,2280,0
20240307,192900,0,2280,2280,2280,2280,0
20240307,192800,0,2280,2280,2280,2280,0
20240307,192700,0,2280,2280,2280,2280,0
20240307,192600,0,2280,2280,2280,2280,0
20240307,192500,0,2280,2280,2280,2280,0
20240307,192400,0,2280,2280,2280,2280,0
20240307,192300,0,2280,2280,2280,2280,0
20240307,192200,0,2280,2280,2280,2280,0
20240307,192100,0,2280,2280,2280,2280,0
20240307,192000,0,2280,2280,2280,2280,0
20240307,191900,0,2280,2280,2280,2280,0
20240307,191800,0,2280,2280,2280,2280,0
20240307,191700,0,2280,2280,2280,2280,0
20240307,191600,0,2280,2280,2280,2280,0
20240307,191500,0,2280,2280,2280,2280,0
20240307,191400,0,2280,2280,2280,2280,0
20240307,191300,0,2280,2280,2280,2280,0
20240307,191200,0,2280,2280,2280,2280,0
20240307,191100,0,2280,2280,2280,2280,0
20240307,191000,0,2280,2280,2280,2280,0
20240307,190900,0,2280,2280,2280,2280,0
20240307,190800,0,2280,2280,2280,2280,0
20240307,190700,0,2280,2280,2280,2280,0
20240307,190600,0,2280,2280,2280,2280,0
20240307,190500,0,2280,2280,2280,2280,0
20240307,190400,0,2280,2280,2280,2280,0
20240307,190300,0,2280,2280,2280,2280,0
20240307,190200,0,2280,2280,2280,2280,0
20240307,190100,0,2280,2280,2280,2280,0
20240307,190000,0,2280,2280,2280,2280,0
20240307,185900,0,2280,2280,2280,2280,0
20240307,185800,0,2280,2280,2280,2280,0
20240307,185700,0,2280,2280,2280,2280,0
20240307,185600,0,2280,2280,2280,2280,0
20240307,185500,0,2280,2280,2280,2280,0
20240307,185400,0,2280,2280,2280,2280,0
20240307,185300,0,2280,2280,2280,2280,0
20240307,185200,0,2280,2280,2280,2280,0
20240307,185100,0,2280,2280,2280,2280,0
20240307,185000,0,2280,2280,2280,2280,0
20240307,184900,0,2280,2280,2280,2280,0
20240307,184800,0,2280,2280,2280,2280,0
20240307,184700,0,2280,2280,2280,2280,0
20240307,184600,0,2280,2280,2280,2280,0
20240307,184500,0,2280,2280,2280,2280,0
20240307,184400,0,2280,2280,2280,2280,0
20240307,184300,0,2280,2280,2280,2280,0
20240307,184200,0,2280,2280,2280,2280,0
20240307,184100,0,2280,2280,2280,2280,0
20240307,184000,0,2280,2280,2280,2280,0
20240307,183900,0,2280,2280,2280,2280,0
20240307,183800,0,2280,2280,2280,2280,0
20240307,183700,0,2280,2280,2280,2280,0
20240307,183600,0,2280,2280,2280,2280,0
20240307,183500,0,2280,2280,2280,2280,0
20240307,183400,0,2280,2280,2280,2280,0
20240307,183300,0,2280,2280,2280,2280,0
20240307,183200,0,2280,2280,2280,2280,0
20240307,183100,0,2280,2280,2280,2280,0
20240307,183000,0,2280,2280,2280,2280,0
20240307,182900,0,2280,2280,2280,2280,0
20240307,182800,0,2280,2280,2280,2280,0
20240307,182700,0,2280,2280,2280,2280,0
20240307,182600,0,2280,2280,2280,2280,0
20240307,182500,0,2280,2280,2280,2280,0
20240307,182400,0,2280,2280,2280,2280,0
20240307,182300,0,2280,2280,2280,2280,0
20240307,182200,0,2280,2280,2280,2280,0
20240307,182100,0,2280,2280,2280,2280,0
20240307,182000,0,2280,2280,2280,2280,0
20240307,181900,0,2280,2280,2280,2280,0
20240307,181800,0,2280,2280,2280,2280,0
20240307,181700,0,2280,2280,2280,2280,0
20240307,181600,0,2280,2280,2280,2280,0
20240307,181500,0,2280,2280,2280,2280,0
20240307,181400,0,2280,2280,2280,2280,0
20240307,181300,0,2280,2280,2280,2280,0
20240307,181200,0,2280,2280,2280,2280,0
20240307,181100,0,2280,2280,2280,2280,0
20240307,181000,0,2280,2280,2280,2280,0
20240307,180900,0,2280,2280,2280,2280,0
20240307,180800,0,2280,2280,2280,2280,0
20240307,180700,0,2280,2280,2280,2280,0
20240307,180600,0,2280,2280,2280,2280,0
20240307,180500,0,2280,2280,2280,2280,0
20240307,180400,0,2280,2280,2280,2280,0
20240307,180300,0,2280,2280,2280,2280,0
20240307,180200,0,2280,2280,2280,2280,0
20240307,180100,0,2280,2280,2280,2280,0
20240307,180000,0,2280,2280,2280,2280,0
20240307,175900,0,2280,2280,2280,2280,0
20240307,175800,0,2280,2280,2280,2280,0
20240307,175700,0,2280,2280,2280,2280,0
20240307,175600,0,2280,2280,2280,2280,0
20240307,175500,0,2280,2280,2280,2280,0
20240307,175400,0,2280,2280,2280,2280,0
20240307,175300,0,2280,2280,2280,2280,0
20240307,175200,0,2280,2280,2280,2280,0
20240307,175100,0,2280,2280,2280,2280,0
20240307,175000,0,2280,2280,2280,2280,0
20240307,174900,0,2280,2280,2280,2280,0
20240307,174800,0,2280,2280,2280,2280,0
20240307,174700,0,2280,2280,2280,2280,0
20240307,174600,0,2280,2280,2280,2280,0
20240307,174500,0,2280,2280,2280,2280,0
20240307,174400,0,2280,2280,2280,2280,0
20240307,174300,0,2280,2280,2280,2280,0
20240307,174200,0,2280,2280,2280,2280,0
20240307,174100,0,2280,2280,2280,2280,0
20240307,174000,0,2280,2280,2280,2280,0
20240307,173900,0,2280,2280,2280,2280,0
20240307,173800,0,2280,2280,2280,2280,0
20240307,173700,0,2280,2280,2280,2280,0
20240307,173600,0,2280,2280,2280,2280,0
20240307,173500,0,2280,2280,2280,2280,0
20240307,173400,0,2280,2280,2280,2280,0
20240307,173300,0,2280,2280,2280,2280,0
20240307,173200,0,2280,2280,2280,2280,0
20240307,173100,0,2280,2280,2280,2280,0
20240307,173000,0,2280,2280,2280,2280,0
20240307,172900,0,2280,2280,2280,2280,0
20240307,172800,0,2280,2280,2280,2280,0
20240307,172700,0,2280,2280,2280,2280,0
20240307,172600,0,2280,2280,2280,2280,0
20240307,172500,0,2280,2280,2280,2280,0
20240307,172400,0,2280,2280,2280,2280,0
20240307,172300,0,2280,2280,2280,2280,0
20240307,172200,0,2280,2280,2280,2280,0
20240307,172100,0,2280,2280,2280,2280,0
20240307,172000,0,2280,2280,2280,2280,0
20240307,171900,0,2280,2280,2280,2280,0
20240307,171800,0,2280,2280,2280,2280,0
20240307,171700,0,2280,2280,2280,2280,0
20240307,171600,0,2280,2280,2280,2280,0
20240307,171500,0,2280,2280,2280,2280,0
20240307,171400,0,2280,2280,2280,2280,0
20240307,171300,0,2280,2280,2280,2280,0
20240307,171200,0,2280,2280,2280,2280,0
20240307,171100,0,2280,2280,2280,2280,0
20240307,171000,0,2280,2280,2280,2280,0
20240307,170900,0,2280,2280,2280,2280,0
20240307,170800,0,2280,2280,2280,2280,0
20240307,170700,0,2280,2280,2280,2280,0
20240307,170600,0,2280,2280,2280,2280,0
20240307,170500,0,2280,2280,2280,2280,0
20240307,170400,0,2280,2280,2280,2280,0
20240307,170300,0,2280,2280,2280,2280,0
20240307,170200,0,2280,2280,2280,2280,0
20240307,170100,0,2280,2280,2280,2280,0
20240307,170000,0,2280,2280,2280,2280,0
20240307,165900,0,2280,2280,2280,2280,0
20240307,165800,0,2280,2280,2280,2280,0
20240307,165700,0,2280,2280,2280,2280,0
20240307,165600,0,2280,2280,2280,2280,0
20240307,165500,0,2280,2280,2280,2280,0
20240307,165400,0,2280,2280,2280,2280,0
20240307,165300,0,2280,2280,2280,2280,0
20240307,165200,0,2280,2280,2280,2280,0
20240307,165100,0,2280,2280,2280,2280,0
20240307,165000,0,2280,2280,2280,2280,0
20240307,164900,0,2280,2280,2280,2280,0
20240307,164800,0,2280,2280,2280,2280,0
20240307,164700,0,2280,2280,2280,2280,0
20240307,164600,0,2280,2280,2280,2280,0
20240307,164500,0,2280,2280,2280,2280,0
20240307,164400,0,2280,2280,2280,2280,0
20240307,164300,0,2280,2280,2280,2280,0
20240307,164200,0,2280,2280,2280,2280,0
20240307,164100,0,2280,2280,2280,2280,0
20240307,164000,0,2280,2280,2280,2280,0
20240307,163900,0,2280,2280,2280,2280,0
20240307,163800,0,2280,2280,2280,2280,0
20240307,163700,0,2280,2280,2280,2280,0
20240307,163600,0,2280,2280,2280,2280,0
20240307,163500,0,2280,2280,2280,2280,0
20240307,163400,0,2280,2280,2280,2280,0
20240307,163300,0,2280,2280,2280,2280,0
20240307,163200,0,2280,2280,2280,2280,0
20240307,163100,0,2280,2280,2280,2280,0
20240307,163000,0,2280,2280,2280,2280,0
20240307,162900,0,2280,2280,2280,2280,0
20240307,162800,0,2280,2280,2280,2280,0
20240307,162700,0,2280,2280,2280,2280,0
20240307,162600,0,2280,2280,2280,2280,0
20240307,162500,0,2280,2280,2280,2280,0
20240307,162400,0,2280,2280,2280,2280,0
20240307,162300,0,2280,2280,2280,2280,0
20240307,162200,0,2280,2280,2280,2280,0
20240307,162100,0,2280,2280,2280,2280,0
20240307,162000,0,2280,2280,2280,2280,0
20240307,161900,0,2280,2280,2280,2280,0
20240307,161800,0,2280,2280,2280,2280,0
20240307,161700,0,2280,2280,2280,2280,0
20240307,161600,0,2280,2280,2280,2280,0
20240307,161500,0,2280,2280,2280,2280,0
20240307,161400,0,2280,2280,2280,2280,0
20240307,161300,0,2280,2280,2280,2280,0
20240307,161200,0,2280,2280,2280,2280,0
20240307,161100,0,2280,2280,2280,2280,0
20240307,161000,0,2280,2280,2280,2280,0
20240307,160900,0,2280,2280,2280,2280,0
20240307,160800,0,2280,2280,2280,2280,0
20240307,160700,0,2280,2280,2280,2280,0
20240307,160600,0,2280,2280,2280,2280,0
20240307,160500,0,2280,2280,2280,2280,0
20240307,160400,0,2280,2280,2280,2280,0
20240307,160300,0,2280,2280,2280,2280,0
20240307,160200,0,2280,2280,2280,2280,0
20240307,160100,0,2280,2280,2280,2280,0
20240307,160000,0,2280,2280,2280,2280,0
20240307,155900,0,2280,2280,2280,2280,0
20240307,155800,0,2280,2280,2280,2280,0
20240307,155700,0,2280,2280,2280,2280,0
20240307,155600,0,2280,2280,2280,2280,0
20240307,155500,0,2280,2280,2280,2280,0
20240307,155400,0,2280,2280,2280,2280,0
20240307,155300,0,2280,2280,2280,2280,0
20240307,155200,0,2280,2280,2280,2280,0
20240307,155100,0,2280,2280,2280,2280,0
20240307,155000,0,2280,2280,2280,2280,0
20240307,154900,0,2280,2280,2280,2280,0
20240307,154800,0,2280,2280,2280,2280,0
20240307,154700,0,2280,2280,2280,2280,0
20240307,154600,0,2280,2280,2280,2280,0
20240307,154500,0,2280,2280,2280,2280,0
20240307,154400,0,2280,2280,2280,2280,0
20240307,154300,0,2280,2280,2280,2280,0
20240307,154200,0,2280,2280,2280,2280,0
20240307,154100,0,2280,2280,2280,2280,0
20240307,154000,0,2280,2280,2280,2280,0
20240307,153900,0,2280,2280,2280,2280,0
20240307,153800,0,2280,2280,2280,2280,0
20240307,153700,0,2280,2280,2280,2280,0
20240307,153600,0,2280,2280,2280,2280,0
20240307,153500,0,2280,2280,2280,2280,0
20240307,153400,0,2280,2280,2280,2280,0
20240307,153300,0,2280,2280,2280,2280,0
20240307,153200,0,2280,2280,2280,2280,0
20240307,153100,0,2280,2280,2280,2280,0
20240307,153000,0,2280,2280,2280,2280,0
20240307,152900,0,2280,2280,2280,2280,0
20240307,152800,0,2280,2280,2280,2280,0
20240307,152700,0,2280,2280,2280,2280,0
20240307,152600,0,2280,2280,2280,2280,0
20240307,152500,0,2280,2280,2280,2280,0
20240307,152400,0,2280,2280,2280,2280,0
20240307,152300,0,2280,2280,2280,2280,0
20240307,152200,0,2280,2280,2280,2280,0
20240307,152100,0,2280,2280,2280,2280,0
20240307,152000,0,2280,2280,2280,2280,0
20240307,151900,0,2280,2280,2280,2280,0
20240307,151800,0,2280,2280,2280,2280,0
20240307,151700,0,2280,2280,2280,2280,0
20240307,151600,0,2280,2280,2280,2280,0
20240307,151500,0,2280,2280,2280,2280,0
20240307,151400,0,2280,2280,2280,2280,0
20240307,151300,0,2280,2280,2280,2280,0
20240307,151200,0,2280,2280,2280,2280,0
20240307,151100,0,2280,2280,2280,2280,0
20240307,151000,0,2280,2280,2280,2280,0
20240307,150900,0,2280,2280,2280,2280,0
20240307,150800,0,2280,2280,2280,2280,0
20240307,150700,0,2280,2280,2280,2280,0
20240307,150600,0,2280,2280,2280,2280,0
20240307,150500,0,2280,2280,2280,2280,0
20240307,150400,0,2280,2280,2280,2280,0
20240307,150300,0,2280,2280,2280,2280,0
20240307,150200,0,2280,2280,2280,2280,0
20240307,150100,0,2280,2280,2280,2280,0
20240307,150000,0,2280,2280,2280,2280,0
20240307,145900,0,2280,2280,2280,2280,0
20240307,145800,0,2280,2280,2280,2280,0
20240307,145700,0,2280,2280,2280,2280,0
20240307,145600,0,2280,2280,2280,2280,0
20240307,145500,0,2280,2280,2280,2280,0
20240307,145400,0,2280,2280,2280,2280,0
20240307,145300,0,2280,2280,2280,2280,0
20240307,145200,0,2280,2280,2280,2280,0
20240307,145100,0,2280,2280,2280,2280,0
20240307,145000,0,2280,2280,2280,2280,0
20240307,144900,0,2280,2280,2280,2280,0
20240307,144800,0,2280,2280,2280,2280,0
20240307,144700,0,2280,2280,2280,2280,0
20240307,144600,0,2280,2280,2280,2280,0
20240307,144500,0,2280,2280,2280,2280,0
20240307,144400,0,2280,2280,2280,2280,0
20240307,144300,0,2280,2280,2280,2280,0
20240307,144200,0,2280,2280,2280,2280,0
20240307,144100,0,2280,2280,2280,2280,0
20240307,144000,0,2280,2280,2280,2280,0
20240307,143900,0,2280,2280,2280,2280,0
20240307,143800,0,2280,2280,2280,2280,0
20240307,143700,0,2280,2280,2280,2280,0
20240307,143600,0,2280,2280,2280,2280,0
20240307,143500,0,2280,2280,2280,2280,0
20240307,143400,0,2280,2280,2280,2280,0
20240307,143300,0,2280,2280,2280,2280,0
20240307,143200,0,2280,2280,2280,2280,0
20240307,143100,0,2280,2280,2280,2280,0
20240307,143000,0,2280,2280,2280,2280,0
20240307,142900,0,2280,2280,2280,2280,0
20240307,142800,0,2280,2280,2280,2280,0
20240307,142700,0,2280,2280,2280,2280,0
20240307,142600,0,2280,2280,2280,2280,0
20240307,142500,0,2280,2280,2280,2280,0
20240307,142400,0,2280,2280,2280,2280,0
20240307,142300,0,2280,2280,2280,2280,0
20240307,142200,0,2280,2280,2280,2280,0
20240307,142100,0,2280,2280,2280,2280,0
20240307,142000,0,2280,2280,2280,2280,0
20240307,141900,0,2280,2280,2280,2280,0
20240307,141800,0,2280,2280,2280,2280,0
20240307,141700,0,2280,2280,2280,2280,0
20240307,141600,0,2280,2280,2280,2280,0
20240307,141500,0,2280,2280,2280,2280,0
20240307,141400,0,2280,2280,2280,2280,0
20240307,141300,0,2280,2280,2280,2280,0
20240307,141200,0,2280,2280,2280,2280,0
20240307,141100,0,2280,2280,2280,2280,0
20240307,141000,0,2280,2280,2280,2280,0
20240307,140900,0,2280,2280,2280,2280,0
20240307,140800,0,2280,2280,2280,2280,0
20240307,140700,0,2280,2280,2280,2280,0
20240307,140600,0,2280,2280,2280,2280,0
20240307,140500,0,2280,2280,2280,2280,0
20240307,140400,0,2280,2280,2280,2280,0
20240307,140300,0,2280,2280,2280,2280,0
20240307,140200,0,2280,2280,2280,2280,0
20240307,140100,0,2280,2280,2280,2280,0
20240307,140000,0,2280,2280,2280,2280,0
20240307,135900,0,2280,2280,2280,2280,0
20240307,135800,0,2280,2280,2280,2280,0
20240307,135700,0,2280,2280,2280,2280,0
20240307,135600,0,2280,2280,2280,2280,0
20240307,135500,0,2280,2280,2280,2280,0
20240307,135400,0,2280,2280,2280,2280,0
20240307,135300,0,2280,2280,2280,2280,0
20240307,135200,0,2280,2280,2280,2280,0
20240307,135100,0,2280,2280,2280,2280,0
20240307,135000,0,2280,2280,2280,2280,0
20240307,134900,0,2280,2280,2280,2280,0
20240307,134800,0,2280,2280,2280,2280,0
20240307,134700,0,2280,2280,2280,2280,0
20240307,134600,0,2280,2280,2280,2280,0
20240307,134500,0,2280,2280,2280,2280,0
20240307,134400,0,2280,2280,2280,2280,0
20240307,134300,0,2280,2280,2280,2280,0
20240307,134200,0,2280,2280,2280,2280,0
20240307,134100,0,2280,2280,2280,2280,0
20240307,134000,0,2280,2280,2280,2280,0
20240307,133900,0,2280,2280,2280,2280,0
20240307,133800,0,2280,2280,2280,2280,0
20240307,133700,0,2280,2280,2280,2280,0
20240307,133600,0,2280,2280,2280,2280,0
20240307,133500,0,2280,2280,2280,2280,0
20240307,133400,0,2280,2280,2280,2280,0
20240307,133300,0,2280,2280,2280,2280,0
20240307,133200,0,2280,2280,2280,2280,0
20240307,133100,0,2280,2280,2280,2280,0
20240307,133000,0,2280,2280,2280,2280,0
20240307,132900,0,2280,2280,2280,2280,0
20240307,132800,0,2280,2280,2280,2280,0
20240307,132700,0,2280,2280,2280,2280,0
20240307,132600,0,2280,2280,2280,2280,0
20240307,132500,0,2280,2280,2280,2280,0
20240307,132400,0,2280,2280,2280,2280,0
20240307,132300,0,2280,2280,2280,2280,0
20240307,132200,0,2280,2280,2280,2280,0
20240307,132100,0,2280,2280,2280,2280,0
20240307,132000,0,2280,2280,2280,2280,0
20240307,131900,0,2280,2280,2280,2280,0
20240307,131800,0,2280,2280,2280,2280,0
20240307,131700,0,2280,2280,2280,2280,0
20240307,131600,0,2280,2280,2280,2280,0
20240307,131500,0,2280,2280,2280,2280,0
20240307,131400,0,2280,2280,2280,2280,0
20240307,131300,0,2280,2280,2280,2280,0
20240307,131200,0,2280,2280,2280,2280,0
20240307,131100,0,2280,2280,2280,2280,0
20240307,131000,0,2280,2280,2280,2280,0
20240307,130900,0,2280,2280,2280,2280,0
20240307,130800,0,2280,2280,2280,2280,0
20240307,130700,0,2280,2280,2280,2280,0
20240307,130600,0,2280,2280,2280,2280,0
20240307,130500,0,2280,2280,2280,2280,0
20240307,130400,0,2280,2280,2280,2280,0
20240307,130300,0,2280,2280,2280,2280,0
20240307,130200,0,2280,2280,2280,2280,0
20240307,130100,0,2280,2280,2280,2280,0
20240307,130000,0,2280,2280,2280,2280,0
20240307,125900,0,2280,2280,2280,2280,0
20240307,125800,0,2280,2280,2280,2280,0
20240307,125700,0,2280,2280,2280,2280,0
20240307,125600,0,2280,2280,2280,2280,0
20240307,125500,0,2280,2280,2280,2280,0
20240307,125400,0,2280,2280,2280,2280,0
20240307,125300,0,2280,2280,2280,2280,0
20240307,125200,0,2280,2280,2280,2280,0
20240307,125100,0,2280,2280,2280,2280,0
20240307,125000,0,2280,2280,2280,2280,0
20240307,124900,0,2280,2280,2280,2280,0
20240307,124800,0,2280,2280,2280,2280,0
20240307,124700,0,2280,2280,2280,2280,0
20240307,124600,0,2280,2280,2280,2280,0
20240307,124500,0,2280,2280,2280,2280,0
20240307,124400,0,2280,2280,2280,2280,0
20240307,124300,0,2280,2280,2280,2280,0
20240307,124200,0,2280,2280,2280,2280,0
20240307,124100,0,2280,2280,2280,2280,0
20240307,124000,0,2280,2280,2280,2280,0
20240307,123900,0,2280,2280,2280,2280,0
20240307,123800,0,2280,2280,2280,2280,0
20240307,123700,0,2280,2280,2280,2280,0
20240307,123600,0,2280,2280,2280,2280,0
20240307,123500,0,2280,2280,2280,2280,0
20240307,123400,0,2280,2280,2280,2280,0
20240307,123300,0,2280,2280,2280,2280,0
20240307,123200,0,2280,2280,2280,2280,0
20240307,123100,0,2280,2280,2280,2280,0
20240307,123000,0,2280,2280,2280,2280,0
20240307,122900,0,2280,2280,2280,2280,0
20240307,122800,0,2280,2280,2280,2280,0
20240307,122700,0,2280,2280,2280,2280,0
20240307,122600,0,2280,2280,2280,2280,0
20240307,122500,0,2280,2280,2280,2280,0
20240307,122400,0,2280,2280,2280,2280,0
20240307,122300,0,2280,2280,2280,2280,0
20240307,122200,0,2280,2280,2280,2280,0
20240307,122100,0,2280,2280,2280,2280,0
20240307,122000,0,2280,2280,2280,2280,0
20240307,121900,0,2280,2280,2280,2280,0
20240307,121800,0,2280,2280,2280,2280,0
20240307,121700,0,2280,2280,2280,2280,0
20240307,121600,0,2280,2280,2280,2280,0
20240307,121500,0,2280,2280,2280,2280,0
20240307,121400,0,2280,2280,2280,2280,0
20240307,121300,0,2280,2280,2280,2280,0
20240307,121200,0,2280,2280,2280,2280,0
20240307,121100,0,2280,2280,2280,2280,0
20240307,121000,0,2280,2280,2280,2280,0
20240307,120900,0,2280,2280,2280,2280,0
20240307,120800,0,2280,2280,2280,2280,0
20240307,120700,0,2280,2280,2280,2280,0
20240307,120600,0,2280,2280,2280,2280,0
20240307,120500,0,2280,2280,2280,2280,0
20240307,120400,0,2280,2280,2280,2280,0
20240307,120300,0,2280,2280,2280,2280,0
20240307,120200,0,2280,2280,2280,2280,0
20240307,120100,0,2280,2280,2280,2280,0
20240307,120000,0,2280,2280,2280,2280,0
20240307,115900,0,2280,2280,2280,2280,0
20240307,115800,0,2280,2280,2280,2280,0
20240307,115700,0,2280,2280,2280,2280,0
20240307,115600,0,2280,2280,2280,2280,0
20240307,115500,0,2280,2280,2280,2280,0
20240307,115400,0,2280,2280,2280,2280,0
20240307,115300,0,2280,2280,2280,2280,0
20240307,115200,0,2280,2280,2280,2280,0
20240307,115100,0,2280,2280,2280,2280,0
20240307,115000,0,2280,2280,2280,2280,0
20240307,114900,0,2280,2280,2280,2280,0
20240307,114800,0,2280,2280,2280,2280,0
20240307,114700,0,2280,2280,2280,2280,0
20240307,114600,0,2280,2280,2280,2280,0
20240307,114500,0,2280,2280,2280,2280,0
20240307,114400,0,2280,2280,2280,2280,0
20240307,114300,0,2280,2280,2280,2280,0
20240307,114200,0,2280,2280,2280,2280,0
20240307,114100,0,2280,2280,2280,2280,0
20240307,114000,0,2280,2280,2280,2280,0
20240307,113900,0,2280,2280,2280,2280,0
20240307,113800,0,2280,2280,2280,2280,0
20240307,113700,0,2280,2280,2280,2280,0
20240307,113600,0,2280,2280,2280,2280,0
20240307,113500,0,2280,2280,2280,2280,0
20240307,113400,0,2280,2280,2280,2280,0
20240307,113300,0,2280,2280,2280,2280,0
20240307,113200,0,2280,2280,2280,2280,0
20240307,113100,0,2280,2280,2280,2280,0
20240307,113000,0,2280,2280,2280,2280,0
20240307,112900,0,2280,2280,2280,2280,0
20240307,112800,0,2280,2280,2280,2280,0
20240307,112700,0,2280,2280,2280,2280,0
20240307,112600,0,2280,2280,2280,2280,0
20240307,112500,0,2280,2280,2280,2280,0
20240307,112400,0,2280,2280,2280,2280,0
20240307,112300,0,2280,2280,2280,2280,0
20240307,112200,0,2280,2280,2280,2280,0
20240307,112100,0,2280,2280,2280,2280,0
20240307,112000,0,2280,2280,2280,2280,0
20240307,111900,0,2280,2280,2280,2280,0
20240307,111800,0,2280,2280,2280,2280,0
20240307,111700,0,2280,2280,2280,2280,0
20240307,111600,0,2280,2280,2280,2280,0
20240307,111500,0,2280,2280,2280,2280,0
20240307,111400,0,2280,2280,2280,2280,0
20240307,111300,0,2280,2280,2280,2280,0
20240307,111200,0,2280,2280,2280,2280,0
20240307,111100,0,2280,2280,2280,2280,0
20240307,111000,0,2280,2280,2280,2280,0
20240307,110900,0,2280,2280,2280,2280,0
20240307,110800,0,2280,2280,2280,2280,0
20240307,110700,0,2280,2280,2280,2280,0
20240307,110600,0,2280,2280,2280,2280,0
20240307,110500,0,2280,2280,2280,2280,0
20240307,110400,0,2280,2280,2280,2280,0
20240307,110300,0,2280,2280,2280,2280,0
20240307,110200,0,2280,2280,2280,2280,0
20240307,110100,0,2280,2280,2280,2280,0
20240307,110000,0,2280,2280,2280,2280,0
20240307,105900,0,2280,2280,2280,2280,0
20240307,105800,0,2280,2280,2280,2280,0
20240307,105700,0,2280,2280,2280,2280,0
20240307,105600,0,2280,2280,2280,2280,0
20240307,105500,0,2280,2280,2280,2280,0
20240307,105400,0,2280,2280,2280,2280,0
20240307,105300,0,2280,2280,2280,2280,0
20240307,105200,0,2280,2280,2280,2280,0
20240307,105100,0,2280,2280,2280,2280,0
20240307,105000,0,2280,2280,2280,2280,0
20240307,104900,0,2280,2280,2280,2280,0
20240307,104800,0,2280,2280,2280,2280,0
20240307,104700,0,2280,2280,2280,2280,0
20240307,104600,0,2280,2280,2280,2280,0
20240307,104500,0,2280,2280,2280,2280,0
20240307,104400,0,2280,2280,2280,2280,0
20240307,104300,0,2280,2280,2280,2280,0
20240307,104200,0,2280,2280,2280,2280,0
20240307,104100,0,2280,2280,2280,2280,0
20240307,104000,0,2280,2280,2280,2280,0
20240307,103900,0,2280,2280,2280,2280,0
20240307,103800,0,2280,2280,2280,2280,0
20240307,103700,0,2280,2280,2280,2280,0
20240307,103600,0,2280,2280,2280,2280,0
20240307,103500,0,2280,2280,2280,2280,0
20240307,103400,0,2280,2280,2280,2280,0
20240307,103300,0,2280,2280,2280,2280,0
20240307,103200,0,2280,2280,2280,2280,0
20240307,103100,0,2280,2280,2280,2280,0
20240307,103000,0,2280,2280,2280,2280,0
20240307,102900,0,2280,2280,2280,2280,0
20240307,102800,0,2280,2280,2280,2280,0
20240307,102700,0,2280,2280,2280,2280,0
20240307,102600,0,2280,2280,2280,2280,0
20240307,102500,0,2280,2280,2280,2280,0
20240307,102400,0,2280,2280,2280,2280,0
20240307,102300,0,2280,2280,2280,2280,0
20240307,102200,0,2280,2280,2280,2280,0
20240307,102100,0,2280,2280,2280,2280,0
20240307,102000,0,2280,2280,2280,2280,0
20240307,101900,0,2280,2280,2280,2280,0
20240307,101800,0,2280,2280,2280,2280,0
20240307,101700,0,2280,2280,2280,2280,0
20240307,101600,0,2280,2280,2280,2280,0
20240307,101500,0,2280,2280,2280,2280,0
20240307,101400,0,2280,2280,2280,2280,0
20240307,101300,0,2280,2280,2280,2280,0
20240307,101200,0,2280,2280,2280,2280,0
20240307,101100,0,2280,2280,2280,2280,0
20240307,101000,0,2280,2280,2280,2280,0
20240307,100900,0,2280,2280,2280,2280,0
20240307,100800,0,2280,2280,2280,2280,0
20240307,100700,0,2280,2280,2280,2280,0
20240307,100600,0,2280,2280,2280,2280,0
20240307,100500,0,2280,2280,2280,2280,0
20240307,100400,0,2280,2280,2280,2280,0
20240307,100300,0,2280,2280,2280,2280,0
20240307,100200,0,2280,2280,2280,2280,0
20240307,100100,0,2280,2280,2280,2280,0
20240307,100000,0,2280,2280,2280,2280,0
20240307,095900,0,2280,2280,2280,2280,0
20240307,095800,0,2280,2280,2280,2280,0
20240307,095700,0,2280,2280,2280,2280,0
20240307,095600,0,2280,2280,2280,2280,0
20240307,095500,0,2280,2280,2280,2280,0
20240307,095400,0,2280,2280,2280,2280,0
20240307,095300,0,2280,2280,2280,2280,0
20240307,095200,0,2280,2280,2280,2280,0
20240307,095100,0,2280,2280,2280,2280,0
20240307,095000,0,2280,2280,2280,2280,0
20240307,094900,0,2280,2280,2280,2280,0
20240307,094800,0,2280,2280,2280,2280,0
20240307,094700,0,2280,2280,2280,2280,0
20240307,094600,0,2280,2280,2280,2280,0
20240307,094500,0,2280,2280,2280,2280,0
20240307,094400,0,2280,2280,2280,2280,0
20240307,094300,0,2280,2280,2280,2280,0
20240307,094200,0,2280,2280,2280,2280,0
20240307,094100,0,2280,2280,2280,2280,0
20240307,094000,0,2280,2280,2280,2280,0
20240307,093900,0,2280,2280,2280,2280,0
20240307,093800,0,2280,2280,2280,2280,0
20240307,093700,0,2280,2280,2280,2280,0
20240307,093600,0,2280,2280,2280,2280,0
20240307,093500,0,2280,2280,2280,2280,0
20240307,093400,0,2280,2280,2280,2280,0
20240307,093300,0,2280,2280,2280,2280,0
20240307,093200,0,2280,2280,2280,2280,0
20240307,093100,0,2280,2280,2280,2280,0
20240307,093000,0,2280,2280,2280,2280,0
20240307,092900,0,2280,2280,2280,2280,0
20240307,092800,0,2280,2280,2280,2280,0
20240307,092700,0,2280,2280,2280,2280,0
20240307,092600,0,2280,2280,2280,2280,0
20240307,092500,0,2280,2280,2280,2280,0
20240307,092400,0,2280,2280,2280,2280,0
20240307,092300,0,2280,2280,2280,2280,0
20240307,092200,0,2280,2280,2280,2280,0
20240307,092100,0,2280,2280,2280,2280,0
20240307,092000,0,2280,2280,2280,2280,0
20240307,091900,0,2280,2280,2280,2280,0
20240307,091800,0,2280,2280,2280,2280,0
20240307,091700,0,2280,2280,2280,2280,0
20240307,091600,0,2280,2280,2280,2280,0
20240307,091500,0,2280,2280,2280,2280,0
20240307,091400,0,2280,2280,2280,2280,0
20240307,091300,0,2280,2280,2280,2280,0
20240307,091200,0,2280,2280,2280,2280,0
20240307,091100,0,2280,2280,2280,2280,0
20240307,091000,0,2280,2280,2280,2280,0
20240307,090900,0,2280,2280,2280,2280,0
20240307,090800,0,2280,2280,2280,2280,0
20240307,090700,0,2280,2280,2280,2280,0
20240307,090600,0,2280,2280,2280,2280,0
20240307,090500,0,2280,2280,2280,2280,0
20240307,090400,0,2280,2280,2280,2280,0
20240307,090300,0,2280,2280,2280,2280,0
20240307,090200,0,2280,2280,2280,2280,0
20240307,090100,0,2280,2280,2280,2280,0
20240307,090000,0,2280,2280,2280,2280,0