KissMeData/436610/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,213000,0,2280,2280,2280,2280,0
20240318,212900,0,2280,2280,2280,2280,0
20240318,212800,0,2280,2280,2280,2280,0
20240318,212700,0,2280,2280,2280,2280,0
20240318,212600,0,2280,2280,2280,2280,0
20240318,212500,0,2280,2280,2280,2280,0
20240318,212400,0,2280,2280,2280,2280,0
20240318,212300,0,2280,2280,2280,2280,0
20240318,212200,0,2280,2280,2280,2280,0
20240318,212100,0,2280,2280,2280,2280,0
20240318,212000,0,2280,2280,2280,2280,0
20240318,211900,0,2280,2280,2280,2280,0
20240318,211800,0,2280,2280,2280,2280,0
20240318,211700,0,2280,2280,2280,2280,0
20240318,211600,0,2280,2280,2280,2280,0
20240318,211500,0,2280,2280,2280,2280,0
20240318,211400,0,2280,2280,2280,2280,0
20240318,211300,0,2280,2280,2280,2280,0
20240318,211200,0,2280,2280,2280,2280,0
20240318,211100,0,2280,2280,2280,2280,0
20240318,211000,0,2280,2280,2280,2280,0
20240318,210900,0,2280,2280,2280,2280,0
20240318,210800,0,2280,2280,2280,2280,0
20240318,210700,0,2280,2280,2280,2280,0
20240318,210600,0,2280,2280,2280,2280,0
20240318,210500,0,2280,2280,2280,2280,0
20240318,210400,0,2280,2280,2280,2280,0
20240318,210300,0,2280,2280,2280,2280,0
20240318,210200,0,2280,2280,2280,2280,0
20240318,210100,0,2280,2280,2280,2280,0
20240318,210000,0,2280,2280,2280,2280,0
20240318,205900,0,2280,2280,2280,2280,0
20240318,205800,0,2280,2280,2280,2280,0
20240318,205700,0,2280,2280,2280,2280,0
20240318,205600,0,2280,2280,2280,2280,0
20240318,205500,0,2280,2280,2280,2280,0
20240318,205400,0,2280,2280,2280,2280,0
20240318,205300,0,2280,2280,2280,2280,0
20240318,205200,0,2280,2280,2280,2280,0
20240318,205100,0,2280,2280,2280,2280,0
20240318,205000,0,2280,2280,2280,2280,0
20240318,204900,0,2280,2280,2280,2280,0
20240318,204800,0,2280,2280,2280,2280,0
20240318,204700,0,2280,2280,2280,2280,0
20240318,204600,0,2280,2280,2280,2280,0
20240318,204500,0,2280,2280,2280,2280,0
20240318,204400,0,2280,2280,2280,2280,0
20240318,204300,0,2280,2280,2280,2280,0
20240318,204200,0,2280,2280,2280,2280,0
20240318,204100,0,2280,2280,2280,2280,0
20240318,204000,0,2280,2280,2280,2280,0
20240318,203900,0,2280,2280,2280,2280,0
20240318,203800,0,2280,2280,2280,2280,0
20240318,203700,0,2280,2280,2280,2280,0
20240318,203600,0,2280,2280,2280,2280,0
20240318,203500,0,2280,2280,2280,2280,0
20240318,203400,0,2280,2280,2280,2280,0
20240318,203300,0,2280,2280,2280,2280,0
20240318,203200,0,2280,2280,2280,2280,0
20240318,203100,0,2280,2280,2280,2280,0
20240318,203000,0,2280,2280,2280,2280,0
20240318,202900,0,2280,2280,2280,2280,0
20240318,202800,0,2280,2280,2280,2280,0
20240318,202700,0,2280,2280,2280,2280,0
20240318,202600,0,2280,2280,2280,2280,0
20240318,202500,0,2280,2280,2280,2280,0
20240318,202400,0,2280,2280,2280,2280,0
20240318,202300,0,2280,2280,2280,2280,0
20240318,202200,0,2280,2280,2280,2280,0
20240318,202100,0,2280,2280,2280,2280,0
20240318,202000,0,2280,2280,2280,2280,0
20240318,201900,0,2280,2280,2280,2280,0
20240318,201800,0,2280,2280,2280,2280,0
20240318,201700,0,2280,2280,2280,2280,0
20240318,201600,0,2280,2280,2280,2280,0
20240318,201500,0,2280,2280,2280,2280,0
20240318,201400,0,2280,2280,2280,2280,0
20240318,201300,0,2280,2280,2280,2280,0
20240318,201200,0,2280,2280,2280,2280,0
20240318,201100,0,2280,2280,2280,2280,0
20240318,201000,0,2280,2280,2280,2280,0
20240318,200900,0,2280,2280,2280,2280,0
20240318,200800,0,2280,2280,2280,2280,0
20240318,200700,0,2280,2280,2280,2280,0
20240318,200600,0,2280,2280,2280,2280,0
20240318,200500,0,2280,2280,2280,2280,0
20240318,200400,0,2280,2280,2280,2280,0
20240318,200300,0,2280,2280,2280,2280,0
20240318,200200,0,2280,2280,2280,2280,0
20240318,200100,0,2280,2280,2280,2280,0
20240318,200000,0,2280,2280,2280,2280,0
20240318,195900,0,2280,2280,2280,2280,0
20240318,195800,0,2280,2280,2280,2280,0
20240318,195700,0,2280,2280,2280,2280,0
20240318,195600,0,2280,2280,2280,2280,0
20240318,195500,0,2280,2280,2280,2280,0
20240318,195400,0,2280,2280,2280,2280,0
20240318,195300,0,2280,2280,2280,2280,0
20240318,195200,0,2280,2280,2280,2280,0
20240318,195100,0,2280,2280,2280,2280,0
20240318,195000,0,2280,2280,2280,2280,0
20240318,194900,0,2280,2280,2280,2280,0
20240318,194800,0,2280,2280,2280,2280,0
20240318,194700,0,2280,2280,2280,2280,0
20240318,194600,0,2280,2280,2280,2280,0
20240318,194500,0,2280,2280,2280,2280,0
20240318,194400,0,2280,2280,2280,2280,0
20240318,194300,0,2280,2280,2280,2280,0
20240318,194200,0,2280,2280,2280,2280,0
20240318,194100,0,2280,2280,2280,2280,0
20240318,194000,0,2280,2280,2280,2280,0
20240318,193900,0,2280,2280,2280,2280,0
20240318,193800,0,2280,2280,2280,2280,0
20240318,193700,0,2280,2280,2280,2280,0
20240318,193600,0,2280,2280,2280,2280,0
20240318,193500,0,2280,2280,2280,2280,0
20240318,193400,0,2280,2280,2280,2280,0
20240318,193300,0,2280,2280,2280,2280,0
20240318,193200,0,2280,2280,2280,2280,0
20240318,193100,0,2280,2280,2280,2280,0
20240318,193000,0,2280,2280,2280,2280,0
20240318,192900,0,2280,2280,2280,2280,0
20240318,192800,0,2280,2280,2280,2280,0
20240318,192700,0,2280,2280,2280,2280,0
20240318,192600,0,2280,2280,2280,2280,0
20240318,192500,0,2280,2280,2280,2280,0
20240318,192400,0,2280,2280,2280,2280,0
20240318,192300,0,2280,2280,2280,2280,0
20240318,192200,0,2280,2280,2280,2280,0
20240318,192100,0,2280,2280,2280,2280,0
20240318,192000,0,2280,2280,2280,2280,0
20240318,191900,0,2280,2280,2280,2280,0
20240318,191800,0,2280,2280,2280,2280,0
20240318,191700,0,2280,2280,2280,2280,0
20240318,191600,0,2280,2280,2280,2280,0
20240318,191500,0,2280,2280,2280,2280,0
20240318,191400,0,2280,2280,2280,2280,0
20240318,191300,0,2280,2280,2280,2280,0
20240318,191200,0,2280,2280,2280,2280,0
20240318,191100,0,2280,2280,2280,2280,0
20240318,191000,0,2280,2280,2280,2280,0
20240318,190900,0,2280,2280,2280,2280,0
20240318,190800,0,2280,2280,2280,2280,0
20240318,190700,0,2280,2280,2280,2280,0
20240318,190600,0,2280,2280,2280,2280,0
20240318,190500,0,2280,2280,2280,2280,0
20240318,190400,0,2280,2280,2280,2280,0
20240318,190300,0,2280,2280,2280,2280,0
20240318,190200,0,2280,2280,2280,2280,0
20240318,190100,0,2280,2280,2280,2280,0
20240318,190000,0,2280,2280,2280,2280,0
20240318,185900,0,2280,2280,2280,2280,0
20240318,185800,0,2280,2280,2280,2280,0
20240318,185700,0,2280,2280,2280,2280,0
20240318,185600,0,2280,2280,2280,2280,0
20240318,185500,0,2280,2280,2280,2280,0
20240318,185400,0,2280,2280,2280,2280,0
20240318,185300,0,2280,2280,2280,2280,0
20240318,185200,0,2280,2280,2280,2280,0
20240318,185100,0,2280,2280,2280,2280,0
20240318,185000,0,2280,2280,2280,2280,0
20240318,184900,0,2280,2280,2280,2280,0
20240318,184800,0,2280,2280,2280,2280,0
20240318,184700,0,2280,2280,2280,2280,0
20240318,184600,0,2280,2280,2280,2280,0
20240318,184500,0,2280,2280,2280,2280,0
20240318,184400,0,2280,2280,2280,2280,0
20240318,184300,0,2280,2280,2280,2280,0
20240318,184200,0,2280,2280,2280,2280,0
20240318,184100,0,2280,2280,2280,2280,0
20240318,184000,0,2280,2280,2280,2280,0
20240318,183900,0,2280,2280,2280,2280,0
20240318,183800,0,2280,2280,2280,2280,0
20240318,183700,0,2280,2280,2280,2280,0
20240318,183600,0,2280,2280,2280,2280,0
20240318,183500,0,2280,2280,2280,2280,0
20240318,183400,0,2280,2280,2280,2280,0
20240318,183300,0,2280,2280,2280,2280,0
20240318,183200,0,2280,2280,2280,2280,0
20240318,183100,0,2280,2280,2280,2280,0
20240318,183000,0,2280,2280,2280,2280,0
20240318,182900,0,2280,2280,2280,2280,0
20240318,182800,0,2280,2280,2280,2280,0
20240318,182700,0,2280,2280,2280,2280,0
20240318,182600,0,2280,2280,2280,2280,0
20240318,182500,0,2280,2280,2280,2280,0
20240318,182400,0,2280,2280,2280,2280,0
20240318,182300,0,2280,2280,2280,2280,0
20240318,182200,0,2280,2280,2280,2280,0
20240318,182100,0,2280,2280,2280,2280,0
20240318,182000,0,2280,2280,2280,2280,0
20240318,181900,0,2280,2280,2280,2280,0
20240318,181800,0,2280,2280,2280,2280,0
20240318,181700,0,2280,2280,2280,2280,0
20240318,181600,0,2280,2280,2280,2280,0
20240318,181500,0,2280,2280,2280,2280,0
20240318,181400,0,2280,2280,2280,2280,0
20240318,181300,0,2280,2280,2280,2280,0
20240318,181200,0,2280,2280,2280,2280,0
20240318,181100,0,2280,2280,2280,2280,0
20240318,181000,0,2280,2280,2280,2280,0
20240318,180900,0,2280,2280,2280,2280,0
20240318,180800,0,2280,2280,2280,2280,0
20240318,180700,0,2280,2280,2280,2280,0
20240318,180600,0,2280,2280,2280,2280,0
20240318,180500,0,2280,2280,2280,2280,0
20240318,180400,0,2280,2280,2280,2280,0
20240318,180300,0,2280,2280,2280,2280,0
20240318,180200,0,2280,2280,2280,2280,0
20240318,180100,0,2280,2280,2280,2280,0
20240318,180000,0,2280,2280,2280,2280,0
20240318,175900,0,2280,2280,2280,2280,0
20240318,175800,0,2280,2280,2280,2280,0
20240318,175700,0,2280,2280,2280,2280,0
20240318,175600,0,2280,2280,2280,2280,0
20240318,175500,0,2280,2280,2280,2280,0
20240318,175400,0,2280,2280,2280,2280,0
20240318,175300,0,2280,2280,2280,2280,0
20240318,175200,0,2280,2280,2280,2280,0
20240318,175100,0,2280,2280,2280,2280,0
20240318,175000,0,2280,2280,2280,2280,0
20240318,174900,0,2280,2280,2280,2280,0
20240318,174800,0,2280,2280,2280,2280,0
20240318,174700,0,2280,2280,2280,2280,0
20240318,174600,0,2280,2280,2280,2280,0
20240318,174500,0,2280,2280,2280,2280,0
20240318,174400,0,2280,2280,2280,2280,0
20240318,174300,0,2280,2280,2280,2280,0
20240318,174200,0,2280,2280,2280,2280,0
20240318,174100,0,2280,2280,2280,2280,0
20240318,174000,0,2280,2280,2280,2280,0
20240318,173900,0,2280,2280,2280,2280,0
20240318,173800,0,2280,2280,2280,2280,0
20240318,173700,0,2280,2280,2280,2280,0
20240318,173600,0,2280,2280,2280,2280,0
20240318,173500,0,2280,2280,2280,2280,0
20240318,173400,0,2280,2280,2280,2280,0
20240318,173300,0,2280,2280,2280,2280,0
20240318,173200,0,2280,2280,2280,2280,0
20240318,173100,0,2280,2280,2280,2280,0
20240318,173000,0,2280,2280,2280,2280,0
20240318,172900,0,2280,2280,2280,2280,0
20240318,172800,0,2280,2280,2280,2280,0
20240318,172700,0,2280,2280,2280,2280,0
20240318,172600,0,2280,2280,2280,2280,0
20240318,172500,0,2280,2280,2280,2280,0
20240318,172400,0,2280,2280,2280,2280,0
20240318,172300,0,2280,2280,2280,2280,0
20240318,172200,0,2280,2280,2280,2280,0
20240318,172100,0,2280,2280,2280,2280,0
20240318,172000,0,2280,2280,2280,2280,0
20240318,171900,0,2280,2280,2280,2280,0
20240318,171800,0,2280,2280,2280,2280,0
20240318,171700,0,2280,2280,2280,2280,0
20240318,171600,0,2280,2280,2280,2280,0
20240318,171500,0,2280,2280,2280,2280,0
20240318,171400,0,2280,2280,2280,2280,0
20240318,171300,0,2280,2280,2280,2280,0
20240318,171200,0,2280,2280,2280,2280,0
20240318,171100,0,2280,2280,2280,2280,0
20240318,171000,0,2280,2280,2280,2280,0
20240318,170900,0,2280,2280,2280,2280,0
20240318,170800,0,2280,2280,2280,2280,0
20240318,170700,0,2280,2280,2280,2280,0
20240318,170600,0,2280,2280,2280,2280,0
20240318,170500,0,2280,2280,2280,2280,0
20240318,170400,0,2280,2280,2280,2280,0
20240318,170300,0,2280,2280,2280,2280,0
20240318,170200,0,2280,2280,2280,2280,0
20240318,170100,0,2280,2280,2280,2280,0
20240318,170000,0,2280,2280,2280,2280,0
20240318,165900,0,2280,2280,2280,2280,0
20240318,165800,0,2280,2280,2280,2280,0
20240318,165700,0,2280,2280,2280,2280,0
20240318,165600,0,2280,2280,2280,2280,0
20240318,165500,0,2280,2280,2280,2280,0
20240318,165400,0,2280,2280,2280,2280,0
20240318,165300,0,2280,2280,2280,2280,0
20240318,165200,0,2280,2280,2280,2280,0
20240318,165100,0,2280,2280,2280,2280,0
20240318,165000,0,2280,2280,2280,2280,0
20240318,164900,0,2280,2280,2280,2280,0
20240318,164800,0,2280,2280,2280,2280,0
20240318,164700,0,2280,2280,2280,2280,0
20240318,164600,0,2280,2280,2280,2280,0
20240318,164500,0,2280,2280,2280,2280,0
20240318,164400,0,2280,2280,2280,2280,0
20240318,164300,0,2280,2280,2280,2280,0
20240318,164200,0,2280,2280,2280,2280,0
20240318,164100,0,2280,2280,2280,2280,0
20240318,164000,0,2280,2280,2280,2280,0
20240318,163900,0,2280,2280,2280,2280,0
20240318,163800,0,2280,2280,2280,2280,0
20240318,163700,0,2280,2280,2280,2280,0
20240318,163600,0,2280,2280,2280,2280,0
20240318,163500,0,2280,2280,2280,2280,0
20240318,163400,0,2280,2280,2280,2280,0
20240318,163300,0,2280,2280,2280,2280,0
20240318,163200,0,2280,2280,2280,2280,0
20240318,163100,0,2280,2280,2280,2280,0
20240318,163000,0,2280,2280,2280,2280,0
20240318,162900,0,2280,2280,2280,2280,0
20240318,162800,0,2280,2280,2280,2280,0
20240318,162700,0,2280,2280,2280,2280,0
20240318,162600,0,2280,2280,2280,2280,0
20240318,162500,0,2280,2280,2280,2280,0
20240318,162400,0,2280,2280,2280,2280,0
20240318,162300,0,2280,2280,2280,2280,0
20240318,162200,0,2280,2280,2280,2280,0
20240318,162100,0,2280,2280,2280,2280,0
20240318,162000,0,2280,2280,2280,2280,0
20240318,161900,0,2280,2280,2280,2280,0
20240318,161800,0,2280,2280,2280,2280,0
20240318,161700,0,2280,2280,2280,2280,0
20240318,161600,0,2280,2280,2280,2280,0
20240318,161500,0,2280,2280,2280,2280,0
20240318,161400,0,2280,2280,2280,2280,0
20240318,161300,0,2280,2280,2280,2280,0
20240318,161200,0,2280,2280,2280,2280,0
20240318,161100,0,2280,2280,2280,2280,0
20240318,161000,0,2280,2280,2280,2280,0
20240318,160900,0,2280,2280,2280,2280,0
20240318,160800,0,2280,2280,2280,2280,0
20240318,160700,0,2280,2280,2280,2280,0
20240318,160600,0,2280,2280,2280,2280,0
20240318,160500,0,2280,2280,2280,2280,0
20240318,160400,0,2280,2280,2280,2280,0
20240318,160300,0,2280,2280,2280,2280,0
20240318,160200,0,2280,2280,2280,2280,0
20240318,160100,0,2280,2280,2280,2280,0
20240318,160000,0,2280,2280,2280,2280,0
20240318,155900,0,2280,2280,2280,2280,0
20240318,155800,0,2280,2280,2280,2280,0
20240318,155700,0,2280,2280,2280,2280,0
20240318,155600,0,2280,2280,2280,2280,0
20240318,155500,0,2280,2280,2280,2280,0
20240318,155400,0,2280,2280,2280,2280,0
20240318,155300,0,2280,2280,2280,2280,0
20240318,155200,0,2280,2280,2280,2280,0
20240318,155100,0,2280,2280,2280,2280,0
20240318,155000,0,2280,2280,2280,2280,0
20240318,154900,0,2280,2280,2280,2280,0
20240318,154800,0,2280,2280,2280,2280,0
20240318,154700,0,2280,2280,2280,2280,0
20240318,154600,0,2280,2280,2280,2280,0
20240318,154500,0,2280,2280,2280,2280,0
20240318,154400,0,2280,2280,2280,2280,0
20240318,154300,0,2280,2280,2280,2280,0
20240318,154200,0,2280,2280,2280,2280,0
20240318,154100,0,2280,2280,2280,2280,0
20240318,154000,0,2280,2280,2280,2280,0
20240318,153900,0,2280,2280,2280,2280,0
20240318,153800,0,2280,2280,2280,2280,0
20240318,153700,0,2280,2280,2280,2280,0
20240318,153600,0,2280,2280,2280,2280,0
20240318,153500,0,2280,2280,2280,2280,0
20240318,153400,0,2280,2280,2280,2280,0
20240318,153300,0,2280,2280,2280,2280,0
20240318,153200,0,2280,2280,2280,2280,0
20240318,153100,0,2280,2280,2280,2280,0
20240318,153000,0,2280,2280,2280,2280,0
20240318,152900,0,2280,2280,2280,2280,0
20240318,152800,0,2280,2280,2280,2280,0
20240318,152700,0,2280,2280,2280,2280,0
20240318,152600,0,2280,2280,2280,2280,0
20240318,152500,0,2280,2280,2280,2280,0
20240318,152400,0,2280,2280,2280,2280,0
20240318,152300,0,2280,2280,2280,2280,0
20240318,152200,0,2280,2280,2280,2280,0
20240318,152100,0,2280,2280,2280,2280,0
20240318,152000,0,2280,2280,2280,2280,0
20240318,151900,0,2280,2280,2280,2280,0
20240318,151800,0,2280,2280,2280,2280,0
20240318,151700,0,2280,2280,2280,2280,0
20240318,151600,0,2280,2280,2280,2280,0
20240318,151500,0,2280,2280,2280,2280,0
20240318,151400,0,2280,2280,2280,2280,0
20240318,151300,0,2280,2280,2280,2280,0
20240318,151200,0,2280,2280,2280,2280,0
20240318,151100,0,2280,2280,2280,2280,0
20240318,151000,0,2280,2280,2280,2280,0
20240318,150900,0,2280,2280,2280,2280,0
20240318,150800,0,2280,2280,2280,2280,0
20240318,150700,0,2280,2280,2280,2280,0
20240318,150600,0,2280,2280,2280,2280,0
20240318,150500,0,2280,2280,2280,2280,0
20240318,150400,0,2280,2280,2280,2280,0
20240318,150300,0,2280,2280,2280,2280,0
20240318,150200,0,2280,2280,2280,2280,0
20240318,150100,0,2280,2280,2280,2280,0
20240318,150000,0,2280,2280,2280,2280,0
20240318,145900,0,2280,2280,2280,2280,0
20240318,145800,0,2280,2280,2280,2280,0
20240318,145700,0,2280,2280,2280,2280,0
20240318,145600,0,2280,2280,2280,2280,0
20240318,145500,0,2280,2280,2280,2280,0
20240318,145400,0,2280,2280,2280,2280,0
20240318,145300,0,2280,2280,2280,2280,0
20240318,145200,0,2280,2280,2280,2280,0
20240318,145100,0,2280,2280,2280,2280,0
20240318,145000,0,2280,2280,2280,2280,0
20240318,144900,0,2280,2280,2280,2280,0
20240318,144800,0,2280,2280,2280,2280,0
20240318,144700,0,2280,2280,2280,2280,0
20240318,144600,0,2280,2280,2280,2280,0
20240318,144500,0,2280,2280,2280,2280,0
20240318,144400,0,2280,2280,2280,2280,0
20240318,144300,0,2280,2280,2280,2280,0
20240318,144200,0,2280,2280,2280,2280,0
20240318,144100,0,2280,2280,2280,2280,0
20240318,144000,0,2280,2280,2280,2280,0
20240318,143900,0,2280,2280,2280,2280,0
20240318,143800,0,2280,2280,2280,2280,0
20240318,143700,0,2280,2280,2280,2280,0
20240318,143600,0,2280,2280,2280,2280,0
20240318,143500,0,2280,2280,2280,2280,0
20240318,143400,0,2280,2280,2280,2280,0
20240318,143300,0,2280,2280,2280,2280,0
20240318,143200,0,2280,2280,2280,2280,0
20240318,143100,0,2280,2280,2280,2280,0
20240318,143000,0,2280,2280,2280,2280,0
20240318,142900,0,2280,2280,2280,2280,0
20240318,142800,0,2280,2280,2280,2280,0
20240318,142700,0,2280,2280,2280,2280,0
20240318,142600,0,2280,2280,2280,2280,0
20240318,142500,0,2280,2280,2280,2280,0
20240318,142400,0,2280,2280,2280,2280,0
20240318,142300,0,2280,2280,2280,2280,0
20240318,142200,0,2280,2280,2280,2280,0
20240318,142100,0,2280,2280,2280,2280,0
20240318,142000,0,2280,2280,2280,2280,0
20240318,141900,0,2280,2280,2280,2280,0
20240318,141800,0,2280,2280,2280,2280,0
20240318,141700,0,2280,2280,2280,2280,0
20240318,141600,0,2280,2280,2280,2280,0
20240318,141500,0,2280,2280,2280,2280,0
20240318,141400,0,2280,2280,2280,2280,0
20240318,141300,0,2280,2280,2280,2280,0
20240318,141200,0,2280,2280,2280,2280,0
20240318,141100,0,2280,2280,2280,2280,0
20240318,141000,0,2280,2280,2280,2280,0
20240318,140900,0,2280,2280,2280,2280,0
20240318,140800,0,2280,2280,2280,2280,0
20240318,140700,0,2280,2280,2280,2280,0
20240318,140600,0,2280,2280,2280,2280,0
20240318,140500,0,2280,2280,2280,2280,0
20240318,140400,0,2280,2280,2280,2280,0
20240318,140300,0,2280,2280,2280,2280,0
20240318,140200,0,2280,2280,2280,2280,0
20240318,140100,0,2280,2280,2280,2280,0
20240318,140000,0,2280,2280,2280,2280,0
20240318,135900,0,2280,2280,2280,2280,0
20240318,135800,0,2280,2280,2280,2280,0
20240318,135700,0,2280,2280,2280,2280,0
20240318,135600,0,2280,2280,2280,2280,0
20240318,135500,0,2280,2280,2280,2280,0
20240318,135400,0,2280,2280,2280,2280,0
20240318,135300,0,2280,2280,2280,2280,0
20240318,135200,0,2280,2280,2280,2280,0
20240318,135100,0,2280,2280,2280,2280,0
20240318,135000,0,2280,2280,2280,2280,0
20240318,134900,0,2280,2280,2280,2280,0
20240318,134800,0,2280,2280,2280,2280,0
20240318,134700,0,2280,2280,2280,2280,0
20240318,134600,0,2280,2280,2280,2280,0
20240318,134500,0,2280,2280,2280,2280,0
20240318,134400,0,2280,2280,2280,2280,0
20240318,134300,0,2280,2280,2280,2280,0
20240318,134200,0,2280,2280,2280,2280,0
20240318,134100,0,2280,2280,2280,2280,0
20240318,134000,0,2280,2280,2280,2280,0
20240318,133900,0,2280,2280,2280,2280,0
20240318,133800,0,2280,2280,2280,2280,0
20240318,133700,0,2280,2280,2280,2280,0
20240318,133600,0,2280,2280,2280,2280,0
20240318,133500,0,2280,2280,2280,2280,0
20240318,133400,0,2280,2280,2280,2280,0
20240318,133300,0,2280,2280,2280,2280,0
20240318,133200,0,2280,2280,2280,2280,0
20240318,133100,0,2280,2280,2280,2280,0
20240318,133000,0,2280,2280,2280,2280,0
20240318,132900,0,2280,2280,2280,2280,0
20240318,132800,0,2280,2280,2280,2280,0
20240318,132700,0,2280,2280,2280,2280,0
20240318,132600,0,2280,2280,2280,2280,0
20240318,132500,0,2280,2280,2280,2280,0
20240318,132400,0,2280,2280,2280,2280,0
20240318,132300,0,2280,2280,2280,2280,0
20240318,132200,0,2280,2280,2280,2280,0
20240318,132100,0,2280,2280,2280,2280,0
20240318,132000,0,2280,2280,2280,2280,0
20240318,131900,0,2280,2280,2280,2280,0
20240318,131800,0,2280,2280,2280,2280,0
20240318,131700,0,2280,2280,2280,2280,0
20240318,131600,0,2280,2280,2280,2280,0
20240318,131500,0,2280,2280,2280,2280,0
20240318,131400,0,2280,2280,2280,2280,0
20240318,131300,0,2280,2280,2280,2280,0
20240318,131200,0,2280,2280,2280,2280,0
20240318,131100,0,2280,2280,2280,2280,0
20240318,131000,0,2280,2280,2280,2280,0
20240318,130900,0,2280,2280,2280,2280,0
20240318,130800,0,2280,2280,2280,2280,0
20240318,130700,0,2280,2280,2280,2280,0
20240318,130600,0,2280,2280,2280,2280,0
20240318,130500,0,2280,2280,2280,2280,0
20240318,130400,0,2280,2280,2280,2280,0
20240318,130300,0,2280,2280,2280,2280,0
20240318,130200,0,2280,2280,2280,2280,0
20240318,130100,0,2280,2280,2280,2280,0
20240318,130000,0,2280,2280,2280,2280,0
20240318,125900,0,2280,2280,2280,2280,0
20240318,125800,0,2280,2280,2280,2280,0
20240318,125700,0,2280,2280,2280,2280,0
20240318,125600,0,2280,2280,2280,2280,0
20240318,125500,0,2280,2280,2280,2280,0
20240318,125400,0,2280,2280,2280,2280,0
20240318,125300,0,2280,2280,2280,2280,0
20240318,125200,0,2280,2280,2280,2280,0
20240318,125100,0,2280,2280,2280,2280,0
20240318,125000,0,2280,2280,2280,2280,0
20240318,124900,0,2280,2280,2280,2280,0
20240318,124800,0,2280,2280,2280,2280,0
20240318,124700,0,2280,2280,2280,2280,0
20240318,124600,0,2280,2280,2280,2280,0
20240318,124500,0,2280,2280,2280,2280,0
20240318,124400,0,2280,2280,2280,2280,0
20240318,124300,0,2280,2280,2280,2280,0
20240318,124200,0,2280,2280,2280,2280,0
20240318,124100,0,2280,2280,2280,2280,0
20240318,124000,0,2280,2280,2280,2280,0
20240318,123900,0,2280,2280,2280,2280,0
20240318,123800,0,2280,2280,2280,2280,0
20240318,123700,0,2280,2280,2280,2280,0
20240318,123600,0,2280,2280,2280,2280,0
20240318,123500,0,2280,2280,2280,2280,0
20240318,123400,0,2280,2280,2280,2280,0
20240318,123300,0,2280,2280,2280,2280,0
20240318,123200,0,2280,2280,2280,2280,0
20240318,123100,0,2280,2280,2280,2280,0
20240318,123000,0,2280,2280,2280,2280,0
20240318,122900,0,2280,2280,2280,2280,0
20240318,122800,0,2280,2280,2280,2280,0
20240318,122700,0,2280,2280,2280,2280,0
20240318,122600,0,2280,2280,2280,2280,0
20240318,122500,0,2280,2280,2280,2280,0
20240318,122400,0,2280,2280,2280,2280,0
20240318,122300,0,2280,2280,2280,2280,0
20240318,122200,0,2280,2280,2280,2280,0
20240318,122100,0,2280,2280,2280,2280,0
20240318,122000,0,2280,2280,2280,2280,0
20240318,121900,0,2280,2280,2280,2280,0
20240318,121800,0,2280,2280,2280,2280,0
20240318,121700,0,2280,2280,2280,2280,0
20240318,121600,0,2280,2280,2280,2280,0
20240318,121500,0,2280,2280,2280,2280,0
20240318,121400,0,2280,2280,2280,2280,0
20240318,121300,0,2280,2280,2280,2280,0
20240318,121200,0,2280,2280,2280,2280,0
20240318,121100,0,2280,2280,2280,2280,0
20240318,121000,0,2280,2280,2280,2280,0
20240318,120900,0,2280,2280,2280,2280,0
20240318,120800,0,2280,2280,2280,2280,0
20240318,120700,0,2280,2280,2280,2280,0
20240318,120600,0,2280,2280,2280,2280,0
20240318,120500,0,2280,2280,2280,2280,0
20240318,120400,0,2280,2280,2280,2280,0
20240318,120300,0,2280,2280,2280,2280,0
20240318,120200,0,2280,2280,2280,2280,0
20240318,120100,0,2280,2280,2280,2280,0
20240318,120000,0,2280,2280,2280,2280,0
20240318,115900,0,2280,2280,2280,2280,0
20240318,115800,0,2280,2280,2280,2280,0
20240318,115700,0,2280,2280,2280,2280,0
20240318,115600,0,2280,2280,2280,2280,0
20240318,115500,0,2280,2280,2280,2280,0
20240318,115400,0,2280,2280,2280,2280,0
20240318,115300,0,2280,2280,2280,2280,0
20240318,115200,0,2280,2280,2280,2280,0
20240318,115100,0,2280,2280,2280,2280,0
20240318,115000,0,2280,2280,2280,2280,0
20240318,114900,0,2280,2280,2280,2280,0
20240318,114800,0,2280,2280,2280,2280,0
20240318,114700,0,2280,2280,2280,2280,0
20240318,114600,0,2280,2280,2280,2280,0
20240318,114500,0,2280,2280,2280,2280,0
20240318,114400,0,2280,2280,2280,2280,0
20240318,114300,0,2280,2280,2280,2280,0
20240318,114200,0,2280,2280,2280,2280,0
20240318,114100,0,2280,2280,2280,2280,0
20240318,114000,0,2280,2280,2280,2280,0
20240318,113900,0,2280,2280,2280,2280,0
20240318,113800,0,2280,2280,2280,2280,0
20240318,113700,0,2280,2280,2280,2280,0
20240318,113600,0,2280,2280,2280,2280,0
20240318,113500,0,2280,2280,2280,2280,0
20240318,113400,0,2280,2280,2280,2280,0
20240318,113300,0,2280,2280,2280,2280,0
20240318,113200,0,2280,2280,2280,2280,0
20240318,113100,0,2280,2280,2280,2280,0
20240318,113000,0,2280,2280,2280,2280,0
20240318,112900,0,2280,2280,2280,2280,0
20240318,112800,0,2280,2280,2280,2280,0
20240318,112700,0,2280,2280,2280,2280,0
20240318,112600,0,2280,2280,2280,2280,0
20240318,112500,0,2280,2280,2280,2280,0
20240318,112400,0,2280,2280,2280,2280,0
20240318,112300,0,2280,2280,2280,2280,0
20240318,112200,0,2280,2280,2280,2280,0
20240318,112100,0,2280,2280,2280,2280,0
20240318,112000,0,2280,2280,2280,2280,0
20240318,111900,0,2280,2280,2280,2280,0
20240318,111800,0,2280,2280,2280,2280,0
20240318,111700,0,2280,2280,2280,2280,0
20240318,111600,0,2280,2280,2280,2280,0
20240318,111500,0,2280,2280,2280,2280,0
20240318,111400,0,2280,2280,2280,2280,0
20240318,111300,0,2280,2280,2280,2280,0
20240318,111200,0,2280,2280,2280,2280,0
20240318,111100,0,2280,2280,2280,2280,0
20240318,111000,0,2280,2280,2280,2280,0
20240318,110900,0,2280,2280,2280,2280,0
20240318,110800,0,2280,2280,2280,2280,0
20240318,110700,0,2280,2280,2280,2280,0
20240318,110600,0,2280,2280,2280,2280,0
20240318,110500,0,2280,2280,2280,2280,0
20240318,110400,0,2280,2280,2280,2280,0
20240318,110300,0,2280,2280,2280,2280,0
20240318,110200,0,2280,2280,2280,2280,0
20240318,110100,0,2280,2280,2280,2280,0
20240318,110000,0,2280,2280,2280,2280,0
20240318,105900,0,2280,2280,2280,2280,0
20240318,105800,0,2280,2280,2280,2280,0
20240318,105700,0,2280,2280,2280,2280,0
20240318,105600,0,2280,2280,2280,2280,0
20240318,105500,0,2280,2280,2280,2280,0
20240318,105400,0,2280,2280,2280,2280,0
20240318,105300,0,2280,2280,2280,2280,0
20240318,105200,0,2280,2280,2280,2280,0
20240318,105100,0,2280,2280,2280,2280,0
20240318,105000,0,2280,2280,2280,2280,0
20240318,104900,0,2280,2280,2280,2280,0
20240318,104800,0,2280,2280,2280,2280,0
20240318,104700,0,2280,2280,2280,2280,0
20240318,104600,0,2280,2280,2280,2280,0
20240318,104500,0,2280,2280,2280,2280,0
20240318,104400,0,2280,2280,2280,2280,0
20240318,104300,0,2280,2280,2280,2280,0
20240318,104200,0,2280,2280,2280,2280,0
20240318,104100,0,2280,2280,2280,2280,0
20240318,104000,0,2280,2280,2280,2280,0
20240318,103900,0,2280,2280,2280,2280,0
20240318,103800,0,2280,2280,2280,2280,0
20240318,103700,0,2280,2280,2280,2280,0
20240318,103600,0,2280,2280,2280,2280,0
20240318,103500,0,2280,2280,2280,2280,0
20240318,103400,0,2280,2280,2280,2280,0
20240318,103300,0,2280,2280,2280,2280,0
20240318,103200,0,2280,2280,2280,2280,0
20240318,103100,0,2280,2280,2280,2280,0
20240318,103000,0,2280,2280,2280,2280,0
20240318,102900,0,2280,2280,2280,2280,0
20240318,102800,0,2280,2280,2280,2280,0
20240318,102700,0,2280,2280,2280,2280,0
20240318,102600,0,2280,2280,2280,2280,0
20240318,102500,0,2280,2280,2280,2280,0
20240318,102400,0,2280,2280,2280,2280,0
20240318,102300,0,2280,2280,2280,2280,0
20240318,102200,0,2280,2280,2280,2280,0
20240318,102100,0,2280,2280,2280,2280,0
20240318,102000,0,2280,2280,2280,2280,0
20240318,101900,0,2280,2280,2280,2280,0
20240318,101800,0,2280,2280,2280,2280,0
20240318,101700,0,2280,2280,2280,2280,0
20240318,101600,0,2280,2280,2280,2280,0
20240318,101500,0,2280,2280,2280,2280,0
20240318,101400,0,2280,2280,2280,2280,0
20240318,101300,0,2280,2280,2280,2280,0
20240318,101200,0,2280,2280,2280,2280,0
20240318,101100,0,2280,2280,2280,2280,0
20240318,101000,0,2280,2280,2280,2280,0
20240318,100900,0,2280,2280,2280,2280,0
20240318,100800,0,2280,2280,2280,2280,0
20240318,100700,0,2280,2280,2280,2280,0
20240318,100600,0,2280,2280,2280,2280,0
20240318,100500,0,2280,2280,2280,2280,0
20240318,100400,0,2280,2280,2280,2280,0
20240318,100300,0,2280,2280,2280,2280,0
20240318,100200,0,2280,2280,2280,2280,0
20240318,100100,0,2280,2280,2280,2280,0
20240318,100000,0,2280,2280,2280,2280,0
20240318,095900,0,2280,2280,2280,2280,0
20240318,095800,0,2280,2280,2280,2280,0
20240318,095700,0,2280,2280,2280,2280,0
20240318,095600,0,2280,2280,2280,2280,0
20240318,095500,0,2280,2280,2280,2280,0
20240318,095400,0,2280,2280,2280,2280,0
20240318,095300,0,2280,2280,2280,2280,0
20240318,095200,0,2280,2280,2280,2280,0
20240318,095100,0,2280,2280,2280,2280,0
20240318,095000,0,2280,2280,2280,2280,0
20240318,094900,0,2280,2280,2280,2280,0
20240318,094800,0,2280,2280,2280,2280,0
20240318,094700,0,2280,2280,2280,2280,0
20240318,094600,0,2280,2280,2280,2280,0
20240318,094500,0,2280,2280,2280,2280,0
20240318,094400,0,2280,2280,2280,2280,0
20240318,094300,0,2280,2280,2280,2280,0
20240318,094200,0,2280,2280,2280,2280,0
20240318,094100,0,2280,2280,2280,2280,0
20240318,094000,0,2280,2280,2280,2280,0
20240318,093900,0,2280,2280,2280,2280,0
20240318,093800,0,2280,2280,2280,2280,0
20240318,093700,0,2280,2280,2280,2280,0
20240318,093600,0,2280,2280,2280,2280,0
20240318,093500,0,2280,2280,2280,2280,0
20240318,093400,0,2280,2280,2280,2280,0
20240318,093300,0,2280,2280,2280,2280,0
20240318,093200,0,2280,2280,2280,2280,0
20240318,093100,0,2280,2280,2280,2280,0
20240318,093000,0,2280,2280,2280,2280,0
20240318,092900,0,2280,2280,2280,2280,0
20240318,092800,0,2280,2280,2280,2280,0
20240318,092700,0,2280,2280,2280,2280,0
20240318,092600,0,2280,2280,2280,2280,0
20240318,092500,0,2280,2280,2280,2280,0
20240318,092400,0,2280,2280,2280,2280,0
20240318,092300,0,2280,2280,2280,2280,0
20240318,092200,0,2280,2280,2280,2280,0
20240318,092100,0,2280,2280,2280,2280,0
20240318,092000,0,2280,2280,2280,2280,0
20240318,091900,0,2280,2280,2280,2280,0
20240318,091800,0,2280,2280,2280,2280,0
20240318,091700,0,2280,2280,2280,2280,0
20240318,091600,0,2280,2280,2280,2280,0
20240318,091500,0,2280,2280,2280,2280,0
20240318,091400,0,2280,2280,2280,2280,0
20240318,091300,0,2280,2280,2280,2280,0
20240318,091200,0,2280,2280,2280,2280,0
20240318,091100,0,2280,2280,2280,2280,0
20240318,091000,0,2280,2280,2280,2280,0
20240318,090900,0,2280,2280,2280,2280,0
20240318,090800,0,2280,2280,2280,2280,0
20240318,090700,0,2280,2280,2280,2280,0
20240318,090600,0,2280,2280,2280,2280,0
20240318,090500,0,2280,2280,2280,2280,0
20240318,090400,0,2280,2280,2280,2280,0
20240318,090300,0,2280,2280,2280,2280,0
20240318,090200,0,2280,2280,2280,2280,0
20240318,090100,0,2280,2280,2280,2280,0
20240318,090000,0,2280,2280,2280,2280,0