KissMeData/436610/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,205700,0,2280,2280,2280,2280,0
20240329,205600,0,2280,2280,2280,2280,0
20240329,205500,0,2280,2280,2280,2280,0
20240329,205400,0,2280,2280,2280,2280,0
20240329,205300,0,2280,2280,2280,2280,0
20240329,205200,0,2280,2280,2280,2280,0
20240329,205100,0,2280,2280,2280,2280,0
20240329,205000,0,2280,2280,2280,2280,0
20240329,204900,0,2280,2280,2280,2280,0
20240329,204800,0,2280,2280,2280,2280,0
20240329,204700,0,2280,2280,2280,2280,0
20240329,204600,0,2280,2280,2280,2280,0
20240329,204500,0,2280,2280,2280,2280,0
20240329,204400,0,2280,2280,2280,2280,0
20240329,204300,0,2280,2280,2280,2280,0
20240329,204200,0,2280,2280,2280,2280,0
20240329,204100,0,2280,2280,2280,2280,0
20240329,204000,0,2280,2280,2280,2280,0
20240329,203900,0,2280,2280,2280,2280,0
20240329,203800,0,2280,2280,2280,2280,0
20240329,203700,0,2280,2280,2280,2280,0
20240329,203600,0,2280,2280,2280,2280,0
20240329,203500,0,2280,2280,2280,2280,0
20240329,203400,0,2280,2280,2280,2280,0
20240329,203300,0,2280,2280,2280,2280,0
20240329,203200,0,2280,2280,2280,2280,0
20240329,203100,0,2280,2280,2280,2280,0
20240329,203000,0,2280,2280,2280,2280,0
20240329,202900,0,2280,2280,2280,2280,0
20240329,202800,0,2280,2280,2280,2280,0
20240329,202700,0,2280,2280,2280,2280,0
20240329,202600,0,2280,2280,2280,2280,0
20240329,202500,0,2280,2280,2280,2280,0
20240329,202400,0,2280,2280,2280,2280,0
20240329,202300,0,2280,2280,2280,2280,0
20240329,202200,0,2280,2280,2280,2280,0
20240329,202100,0,2280,2280,2280,2280,0
20240329,202000,0,2280,2280,2280,2280,0
20240329,201900,0,2280,2280,2280,2280,0
20240329,201800,0,2280,2280,2280,2280,0
20240329,201700,0,2280,2280,2280,2280,0
20240329,201600,0,2280,2280,2280,2280,0
20240329,201500,0,2280,2280,2280,2280,0
20240329,201400,0,2280,2280,2280,2280,0
20240329,201300,0,2280,2280,2280,2280,0
20240329,201200,0,2280,2280,2280,2280,0
20240329,201100,0,2280,2280,2280,2280,0
20240329,201000,0,2280,2280,2280,2280,0
20240329,200900,0,2280,2280,2280,2280,0
20240329,200800,0,2280,2280,2280,2280,0
20240329,200700,0,2280,2280,2280,2280,0
20240329,200600,0,2280,2280,2280,2280,0
20240329,200500,0,2280,2280,2280,2280,0
20240329,200400,0,2280,2280,2280,2280,0
20240329,200300,0,2280,2280,2280,2280,0
20240329,200200,0,2280,2280,2280,2280,0
20240329,200100,0,2280,2280,2280,2280,0
20240329,200000,0,2280,2280,2280,2280,0
20240329,195900,0,2280,2280,2280,2280,0
20240329,195800,0,2280,2280,2280,2280,0
20240329,195700,0,2280,2280,2280,2280,0
20240329,195600,0,2280,2280,2280,2280,0
20240329,195500,0,2280,2280,2280,2280,0
20240329,195400,0,2280,2280,2280,2280,0
20240329,195300,0,2280,2280,2280,2280,0
20240329,195200,0,2280,2280,2280,2280,0
20240329,195100,0,2280,2280,2280,2280,0
20240329,195000,0,2280,2280,2280,2280,0
20240329,194900,0,2280,2280,2280,2280,0
20240329,194800,0,2280,2280,2280,2280,0
20240329,194700,0,2280,2280,2280,2280,0
20240329,194600,0,2280,2280,2280,2280,0
20240329,194500,0,2280,2280,2280,2280,0
20240329,194400,0,2280,2280,2280,2280,0
20240329,194300,0,2280,2280,2280,2280,0
20240329,194200,0,2280,2280,2280,2280,0
20240329,194100,0,2280,2280,2280,2280,0
20240329,194000,0,2280,2280,2280,2280,0
20240329,193900,0,2280,2280,2280,2280,0
20240329,193800,0,2280,2280,2280,2280,0
20240329,193700,0,2280,2280,2280,2280,0
20240329,193600,0,2280,2280,2280,2280,0
20240329,193500,0,2280,2280,2280,2280,0
20240329,193400,0,2280,2280,2280,2280,0
20240329,193300,0,2280,2280,2280,2280,0
20240329,193200,0,2280,2280,2280,2280,0
20240329,193100,0,2280,2280,2280,2280,0
20240329,193000,0,2280,2280,2280,2280,0
20240329,192900,0,2280,2280,2280,2280,0
20240329,192800,0,2280,2280,2280,2280,0
20240329,192700,0,2280,2280,2280,2280,0
20240329,192600,0,2280,2280,2280,2280,0
20240329,192500,0,2280,2280,2280,2280,0
20240329,192400,0,2280,2280,2280,2280,0
20240329,192300,0,2280,2280,2280,2280,0
20240329,192200,0,2280,2280,2280,2280,0
20240329,192100,0,2280,2280,2280,2280,0
20240329,192000,0,2280,2280,2280,2280,0
20240329,191900,0,2280,2280,2280,2280,0
20240329,191800,0,2280,2280,2280,2280,0
20240329,191700,0,2280,2280,2280,2280,0
20240329,191600,0,2280,2280,2280,2280,0
20240329,191500,0,2280,2280,2280,2280,0
20240329,191400,0,2280,2280,2280,2280,0
20240329,191300,0,2280,2280,2280,2280,0
20240329,191200,0,2280,2280,2280,2280,0
20240329,191100,0,2280,2280,2280,2280,0
20240329,191000,0,2280,2280,2280,2280,0
20240329,190900,0,2280,2280,2280,2280,0
20240329,190800,0,2280,2280,2280,2280,0
20240329,190700,0,2280,2280,2280,2280,0
20240329,190600,0,2280,2280,2280,2280,0
20240329,190500,0,2280,2280,2280,2280,0
20240329,190400,0,2280,2280,2280,2280,0
20240329,190300,0,2280,2280,2280,2280,0
20240329,190200,0,2280,2280,2280,2280,0
20240329,190100,0,2280,2280,2280,2280,0
20240329,190000,0,2280,2280,2280,2280,0
20240329,185900,0,2280,2280,2280,2280,0
20240329,185800,0,2280,2280,2280,2280,0
20240329,185700,0,2280,2280,2280,2280,0
20240329,185600,0,2280,2280,2280,2280,0
20240329,185500,0,2280,2280,2280,2280,0
20240329,185400,0,2280,2280,2280,2280,0
20240329,185300,0,2280,2280,2280,2280,0
20240329,185200,0,2280,2280,2280,2280,0
20240329,185100,0,2280,2280,2280,2280,0
20240329,185000,0,2280,2280,2280,2280,0
20240329,184900,0,2280,2280,2280,2280,0
20240329,184800,0,2280,2280,2280,2280,0
20240329,184700,0,2280,2280,2280,2280,0
20240329,184600,0,2280,2280,2280,2280,0
20240329,184500,0,2280,2280,2280,2280,0
20240329,184400,0,2280,2280,2280,2280,0
20240329,184300,0,2280,2280,2280,2280,0
20240329,184200,0,2280,2280,2280,2280,0
20240329,184100,0,2280,2280,2280,2280,0
20240329,184000,0,2280,2280,2280,2280,0
20240329,183900,0,2280,2280,2280,2280,0
20240329,183800,0,2280,2280,2280,2280,0
20240329,183700,0,2280,2280,2280,2280,0
20240329,183600,0,2280,2280,2280,2280,0
20240329,183500,0,2280,2280,2280,2280,0
20240329,183400,0,2280,2280,2280,2280,0
20240329,183300,0,2280,2280,2280,2280,0
20240329,183200,0,2280,2280,2280,2280,0
20240329,183100,0,2280,2280,2280,2280,0
20240329,183000,0,2280,2280,2280,2280,0
20240329,182900,0,2280,2280,2280,2280,0
20240329,182800,0,2280,2280,2280,2280,0
20240329,182700,0,2280,2280,2280,2280,0
20240329,182600,0,2280,2280,2280,2280,0
20240329,182500,0,2280,2280,2280,2280,0
20240329,182400,0,2280,2280,2280,2280,0
20240329,182300,0,2280,2280,2280,2280,0
20240329,182200,0,2280,2280,2280,2280,0
20240329,182100,0,2280,2280,2280,2280,0
20240329,182000,0,2280,2280,2280,2280,0
20240329,181900,0,2280,2280,2280,2280,0
20240329,181800,0,2280,2280,2280,2280,0
20240329,181700,0,2280,2280,2280,2280,0
20240329,181600,0,2280,2280,2280,2280,0
20240329,181500,0,2280,2280,2280,2280,0
20240329,181400,0,2280,2280,2280,2280,0
20240329,181300,0,2280,2280,2280,2280,0
20240329,181200,0,2280,2280,2280,2280,0
20240329,181100,0,2280,2280,2280,2280,0
20240329,181000,0,2280,2280,2280,2280,0
20240329,180900,0,2280,2280,2280,2280,0
20240329,180800,0,2280,2280,2280,2280,0
20240329,180700,0,2280,2280,2280,2280,0
20240329,180600,0,2280,2280,2280,2280,0
20240329,180500,0,2280,2280,2280,2280,0
20240329,180400,0,2280,2280,2280,2280,0
20240329,180300,0,2280,2280,2280,2280,0
20240329,180200,0,2280,2280,2280,2280,0
20240329,180100,0,2280,2280,2280,2280,0
20240329,180000,0,2280,2280,2280,2280,0
20240329,175900,0,2280,2280,2280,2280,0
20240329,175800,0,2280,2280,2280,2280,0
20240329,175700,0,2280,2280,2280,2280,0
20240329,175600,0,2280,2280,2280,2280,0
20240329,175500,0,2280,2280,2280,2280,0
20240329,175400,0,2280,2280,2280,2280,0
20240329,175300,0,2280,2280,2280,2280,0
20240329,175200,0,2280,2280,2280,2280,0
20240329,175100,0,2280,2280,2280,2280,0
20240329,175000,0,2280,2280,2280,2280,0
20240329,174900,0,2280,2280,2280,2280,0
20240329,174800,0,2280,2280,2280,2280,0
20240329,174700,0,2280,2280,2280,2280,0
20240329,174600,0,2280,2280,2280,2280,0
20240329,174500,0,2280,2280,2280,2280,0
20240329,174400,0,2280,2280,2280,2280,0
20240329,174300,0,2280,2280,2280,2280,0
20240329,174200,0,2280,2280,2280,2280,0
20240329,174100,0,2280,2280,2280,2280,0
20240329,174000,0,2280,2280,2280,2280,0
20240329,173900,0,2280,2280,2280,2280,0
20240329,173800,0,2280,2280,2280,2280,0
20240329,173700,0,2280,2280,2280,2280,0
20240329,173600,0,2280,2280,2280,2280,0
20240329,173500,0,2280,2280,2280,2280,0
20240329,173400,0,2280,2280,2280,2280,0
20240329,173300,0,2280,2280,2280,2280,0
20240329,173200,0,2280,2280,2280,2280,0
20240329,173100,0,2280,2280,2280,2280,0
20240329,173000,0,2280,2280,2280,2280,0
20240329,172900,0,2280,2280,2280,2280,0
20240329,172800,0,2280,2280,2280,2280,0
20240329,172700,0,2280,2280,2280,2280,0
20240329,172600,0,2280,2280,2280,2280,0
20240329,172500,0,2280,2280,2280,2280,0
20240329,172400,0,2280,2280,2280,2280,0
20240329,172300,0,2280,2280,2280,2280,0
20240329,172200,0,2280,2280,2280,2280,0
20240329,172100,0,2280,2280,2280,2280,0
20240329,172000,0,2280,2280,2280,2280,0
20240329,171900,0,2280,2280,2280,2280,0
20240329,171800,0,2280,2280,2280,2280,0
20240329,171700,0,2280,2280,2280,2280,0
20240329,171600,0,2280,2280,2280,2280,0
20240329,171500,0,2280,2280,2280,2280,0
20240329,171400,0,2280,2280,2280,2280,0
20240329,171300,0,2280,2280,2280,2280,0
20240329,171200,0,2280,2280,2280,2280,0
20240329,171100,0,2280,2280,2280,2280,0
20240329,171000,0,2280,2280,2280,2280,0
20240329,170900,0,2280,2280,2280,2280,0
20240329,170800,0,2280,2280,2280,2280,0
20240329,170700,0,2280,2280,2280,2280,0
20240329,170600,0,2280,2280,2280,2280,0
20240329,170500,0,2280,2280,2280,2280,0
20240329,170400,0,2280,2280,2280,2280,0
20240329,170300,0,2280,2280,2280,2280,0
20240329,170200,0,2280,2280,2280,2280,0
20240329,170100,0,2280,2280,2280,2280,0
20240329,170000,0,2280,2280,2280,2280,0
20240329,165900,0,2280,2280,2280,2280,0
20240329,165800,0,2280,2280,2280,2280,0
20240329,165700,0,2280,2280,2280,2280,0
20240329,165600,0,2280,2280,2280,2280,0
20240329,165500,0,2280,2280,2280,2280,0
20240329,165400,0,2280,2280,2280,2280,0
20240329,165300,0,2280,2280,2280,2280,0
20240329,165200,0,2280,2280,2280,2280,0
20240329,165100,0,2280,2280,2280,2280,0
20240329,165000,0,2280,2280,2280,2280,0
20240329,164900,0,2280,2280,2280,2280,0
20240329,164800,0,2280,2280,2280,2280,0
20240329,164700,0,2280,2280,2280,2280,0
20240329,164600,0,2280,2280,2280,2280,0
20240329,164500,0,2280,2280,2280,2280,0
20240329,164400,0,2280,2280,2280,2280,0
20240329,164300,0,2280,2280,2280,2280,0
20240329,164200,0,2280,2280,2280,2280,0
20240329,164100,0,2280,2280,2280,2280,0
20240329,164000,0,2280,2280,2280,2280,0
20240329,163900,0,2280,2280,2280,2280,0
20240329,163800,0,2280,2280,2280,2280,0
20240329,163700,0,2280,2280,2280,2280,0
20240329,163600,0,2280,2280,2280,2280,0
20240329,163500,0,2280,2280,2280,2280,0
20240329,163400,0,2280,2280,2280,2280,0
20240329,163300,0,2280,2280,2280,2280,0
20240329,163200,0,2280,2280,2280,2280,0
20240329,163100,0,2280,2280,2280,2280,0
20240329,163000,0,2280,2280,2280,2280,0
20240329,162900,0,2280,2280,2280,2280,0
20240329,162800,0,2280,2280,2280,2280,0
20240329,162700,0,2280,2280,2280,2280,0
20240329,162600,0,2280,2280,2280,2280,0
20240329,162500,0,2280,2280,2280,2280,0
20240329,162400,0,2280,2280,2280,2280,0
20240329,162300,0,2280,2280,2280,2280,0
20240329,162200,0,2280,2280,2280,2280,0
20240329,162100,0,2280,2280,2280,2280,0
20240329,162000,0,2280,2280,2280,2280,0
20240329,161900,0,2280,2280,2280,2280,0
20240329,161800,0,2280,2280,2280,2280,0
20240329,161700,0,2280,2280,2280,2280,0
20240329,161600,0,2280,2280,2280,2280,0
20240329,161500,0,2280,2280,2280,2280,0
20240329,161400,0,2280,2280,2280,2280,0
20240329,161300,0,2280,2280,2280,2280,0
20240329,161200,0,2280,2280,2280,2280,0
20240329,161100,0,2280,2280,2280,2280,0
20240329,161000,0,2280,2280,2280,2280,0
20240329,160900,0,2280,2280,2280,2280,0
20240329,160800,0,2280,2280,2280,2280,0
20240329,160700,0,2280,2280,2280,2280,0
20240329,160600,0,2280,2280,2280,2280,0
20240329,160500,0,2280,2280,2280,2280,0
20240329,160400,0,2280,2280,2280,2280,0
20240329,160300,0,2280,2280,2280,2280,0
20240329,160200,0,2280,2280,2280,2280,0
20240329,160100,0,2280,2280,2280,2280,0
20240329,160000,0,2280,2280,2280,2280,0
20240329,155900,0,2280,2280,2280,2280,0
20240329,155800,0,2280,2280,2280,2280,0
20240329,155700,0,2280,2280,2280,2280,0
20240329,155600,0,2280,2280,2280,2280,0
20240329,155500,0,2280,2280,2280,2280,0
20240329,155400,0,2280,2280,2280,2280,0
20240329,155300,0,2280,2280,2280,2280,0
20240329,155200,0,2280,2280,2280,2280,0
20240329,155100,0,2280,2280,2280,2280,0
20240329,155000,0,2280,2280,2280,2280,0
20240329,154900,0,2280,2280,2280,2280,0
20240329,154800,0,2280,2280,2280,2280,0
20240329,154700,0,2280,2280,2280,2280,0
20240329,154600,0,2280,2280,2280,2280,0
20240329,154500,0,2280,2280,2280,2280,0
20240329,154400,0,2280,2280,2280,2280,0
20240329,154300,0,2280,2280,2280,2280,0
20240329,154200,0,2280,2280,2280,2280,0
20240329,154100,0,2280,2280,2280,2280,0
20240329,154000,0,2280,2280,2280,2280,0
20240329,153900,0,2280,2280,2280,2280,0
20240329,153800,0,2280,2280,2280,2280,0
20240329,153700,0,2280,2280,2280,2280,0
20240329,153600,0,2280,2280,2280,2280,0
20240329,153500,0,2280,2280,2280,2280,0
20240329,153400,0,2280,2280,2280,2280,0
20240329,153300,0,2280,2280,2280,2280,0
20240329,153200,0,2280,2280,2280,2280,0
20240329,153100,0,2280,2280,2280,2280,0
20240329,153000,0,2280,2280,2280,2280,0
20240329,152900,0,2280,2280,2280,2280,0
20240329,152800,0,2280,2280,2280,2280,0
20240329,152700,0,2280,2280,2280,2280,0
20240329,152600,0,2280,2280,2280,2280,0
20240329,152500,0,2280,2280,2280,2280,0
20240329,152400,0,2280,2280,2280,2280,0
20240329,152300,0,2280,2280,2280,2280,0
20240329,152200,0,2280,2280,2280,2280,0
20240329,152100,0,2280,2280,2280,2280,0
20240329,152000,0,2280,2280,2280,2280,0
20240329,151900,0,2280,2280,2280,2280,0
20240329,151800,0,2280,2280,2280,2280,0
20240329,151700,0,2280,2280,2280,2280,0
20240329,151600,0,2280,2280,2280,2280,0
20240329,151500,0,2280,2280,2280,2280,0
20240329,151400,0,2280,2280,2280,2280,0
20240329,151300,0,2280,2280,2280,2280,0
20240329,151200,0,2280,2280,2280,2280,0
20240329,151100,0,2280,2280,2280,2280,0
20240329,151000,0,2280,2280,2280,2280,0
20240329,150900,0,2280,2280,2280,2280,0
20240329,150800,0,2280,2280,2280,2280,0
20240329,150700,0,2280,2280,2280,2280,0
20240329,150600,0,2280,2280,2280,2280,0
20240329,150500,0,2280,2280,2280,2280,0
20240329,150400,0,2280,2280,2280,2280,0
20240329,150300,0,2280,2280,2280,2280,0
20240329,150200,0,2280,2280,2280,2280,0
20240329,150100,0,2280,2280,2280,2280,0
20240329,150000,0,2280,2280,2280,2280,0
20240329,145900,0,2280,2280,2280,2280,0
20240329,145800,0,2280,2280,2280,2280,0
20240329,145700,0,2280,2280,2280,2280,0
20240329,145600,0,2280,2280,2280,2280,0
20240329,145500,0,2280,2280,2280,2280,0
20240329,145400,0,2280,2280,2280,2280,0
20240329,145300,0,2280,2280,2280,2280,0
20240329,145200,0,2280,2280,2280,2280,0
20240329,145100,0,2280,2280,2280,2280,0
20240329,145000,0,2280,2280,2280,2280,0
20240329,144900,0,2280,2280,2280,2280,0
20240329,144800,0,2280,2280,2280,2280,0
20240329,144700,0,2280,2280,2280,2280,0
20240329,144600,0,2280,2280,2280,2280,0
20240329,144500,0,2280,2280,2280,2280,0
20240329,144400,0,2280,2280,2280,2280,0
20240329,144300,0,2280,2280,2280,2280,0
20240329,144200,0,2280,2280,2280,2280,0
20240329,144100,0,2280,2280,2280,2280,0
20240329,144000,0,2280,2280,2280,2280,0
20240329,143900,0,2280,2280,2280,2280,0
20240329,143800,0,2280,2280,2280,2280,0
20240329,143700,0,2280,2280,2280,2280,0
20240329,143600,0,2280,2280,2280,2280,0
20240329,143500,0,2280,2280,2280,2280,0
20240329,143400,0,2280,2280,2280,2280,0
20240329,143300,0,2280,2280,2280,2280,0
20240329,143200,0,2280,2280,2280,2280,0
20240329,143100,0,2280,2280,2280,2280,0
20240329,143000,0,2280,2280,2280,2280,0
20240329,142900,0,2280,2280,2280,2280,0
20240329,142800,0,2280,2280,2280,2280,0
20240329,142700,0,2280,2280,2280,2280,0
20240329,142600,0,2280,2280,2280,2280,0
20240329,142500,0,2280,2280,2280,2280,0
20240329,142400,0,2280,2280,2280,2280,0
20240329,142300,0,2280,2280,2280,2280,0
20240329,142200,0,2280,2280,2280,2280,0
20240329,142100,0,2280,2280,2280,2280,0
20240329,142000,0,2280,2280,2280,2280,0
20240329,141900,0,2280,2280,2280,2280,0
20240329,141800,0,2280,2280,2280,2280,0
20240329,141700,0,2280,2280,2280,2280,0
20240329,141600,0,2280,2280,2280,2280,0
20240329,141500,0,2280,2280,2280,2280,0
20240329,141400,0,2280,2280,2280,2280,0
20240329,141300,0,2280,2280,2280,2280,0
20240329,141200,0,2280,2280,2280,2280,0
20240329,141100,0,2280,2280,2280,2280,0
20240329,141000,0,2280,2280,2280,2280,0
20240329,140900,0,2280,2280,2280,2280,0
20240329,140800,0,2280,2280,2280,2280,0
20240329,140700,0,2280,2280,2280,2280,0
20240329,140600,0,2280,2280,2280,2280,0
20240329,140500,0,2280,2280,2280,2280,0
20240329,140400,0,2280,2280,2280,2280,0
20240329,140300,0,2280,2280,2280,2280,0
20240329,140200,0,2280,2280,2280,2280,0
20240329,140100,0,2280,2280,2280,2280,0
20240329,140000,0,2280,2280,2280,2280,0
20240329,135900,0,2280,2280,2280,2280,0
20240329,135800,0,2280,2280,2280,2280,0
20240329,135700,0,2280,2280,2280,2280,0
20240329,135600,0,2280,2280,2280,2280,0
20240329,135500,0,2280,2280,2280,2280,0
20240329,135400,0,2280,2280,2280,2280,0
20240329,135300,0,2280,2280,2280,2280,0
20240329,135200,0,2280,2280,2280,2280,0
20240329,135100,0,2280,2280,2280,2280,0
20240329,135000,0,2280,2280,2280,2280,0
20240329,134900,0,2280,2280,2280,2280,0
20240329,134800,0,2280,2280,2280,2280,0
20240329,134700,0,2280,2280,2280,2280,0
20240329,134600,0,2280,2280,2280,2280,0
20240329,134500,0,2280,2280,2280,2280,0
20240329,134400,0,2280,2280,2280,2280,0
20240329,134300,0,2280,2280,2280,2280,0
20240329,134200,0,2280,2280,2280,2280,0
20240329,134100,0,2280,2280,2280,2280,0
20240329,134000,0,2280,2280,2280,2280,0
20240329,133900,0,2280,2280,2280,2280,0
20240329,133800,0,2280,2280,2280,2280,0
20240329,133700,0,2280,2280,2280,2280,0
20240329,133600,0,2280,2280,2280,2280,0
20240329,133500,0,2280,2280,2280,2280,0
20240329,133400,0,2280,2280,2280,2280,0
20240329,133300,0,2280,2280,2280,2280,0
20240329,133200,0,2280,2280,2280,2280,0
20240329,133100,0,2280,2280,2280,2280,0
20240329,133000,0,2280,2280,2280,2280,0
20240329,132900,0,2280,2280,2280,2280,0
20240329,132800,0,2280,2280,2280,2280,0
20240329,132700,0,2280,2280,2280,2280,0
20240329,132600,0,2280,2280,2280,2280,0
20240329,132500,0,2280,2280,2280,2280,0
20240329,132400,0,2280,2280,2280,2280,0
20240329,132300,0,2280,2280,2280,2280,0
20240329,132200,0,2280,2280,2280,2280,0
20240329,132100,0,2280,2280,2280,2280,0
20240329,132000,0,2280,2280,2280,2280,0
20240329,131900,0,2280,2280,2280,2280,0
20240329,131800,0,2280,2280,2280,2280,0
20240329,131700,0,2280,2280,2280,2280,0
20240329,131600,0,2280,2280,2280,2280,0
20240329,131500,0,2280,2280,2280,2280,0
20240329,131400,0,2280,2280,2280,2280,0
20240329,131300,0,2280,2280,2280,2280,0
20240329,131200,0,2280,2280,2280,2280,0
20240329,131100,0,2280,2280,2280,2280,0
20240329,131000,0,2280,2280,2280,2280,0
20240329,130900,0,2280,2280,2280,2280,0
20240329,130800,0,2280,2280,2280,2280,0
20240329,130700,0,2280,2280,2280,2280,0
20240329,130600,0,2280,2280,2280,2280,0
20240329,130500,0,2280,2280,2280,2280,0
20240329,130400,0,2280,2280,2280,2280,0
20240329,130300,0,2280,2280,2280,2280,0
20240329,130200,0,2280,2280,2280,2280,0
20240329,130100,0,2280,2280,2280,2280,0
20240329,130000,0,2280,2280,2280,2280,0
20240329,125900,0,2280,2280,2280,2280,0
20240329,125800,0,2280,2280,2280,2280,0
20240329,125700,0,2280,2280,2280,2280,0
20240329,125600,0,2280,2280,2280,2280,0
20240329,125500,0,2280,2280,2280,2280,0
20240329,125400,0,2280,2280,2280,2280,0
20240329,125300,0,2280,2280,2280,2280,0
20240329,125200,0,2280,2280,2280,2280,0
20240329,125100,0,2280,2280,2280,2280,0
20240329,125000,0,2280,2280,2280,2280,0
20240329,124900,0,2280,2280,2280,2280,0
20240329,124800,0,2280,2280,2280,2280,0
20240329,124700,0,2280,2280,2280,2280,0
20240329,124600,0,2280,2280,2280,2280,0
20240329,124500,0,2280,2280,2280,2280,0
20240329,124400,0,2280,2280,2280,2280,0
20240329,124300,0,2280,2280,2280,2280,0
20240329,124200,0,2280,2280,2280,2280,0
20240329,124100,0,2280,2280,2280,2280,0
20240329,124000,0,2280,2280,2280,2280,0
20240329,123900,0,2280,2280,2280,2280,0
20240329,123800,0,2280,2280,2280,2280,0
20240329,123700,0,2280,2280,2280,2280,0
20240329,123600,0,2280,2280,2280,2280,0
20240329,123500,0,2280,2280,2280,2280,0
20240329,123400,0,2280,2280,2280,2280,0
20240329,123300,0,2280,2280,2280,2280,0
20240329,123200,0,2280,2280,2280,2280,0
20240329,123100,0,2280,2280,2280,2280,0
20240329,123000,0,2280,2280,2280,2280,0
20240329,122900,0,2280,2280,2280,2280,0
20240329,122800,0,2280,2280,2280,2280,0
20240329,122700,0,2280,2280,2280,2280,0
20240329,122600,0,2280,2280,2280,2280,0
20240329,122500,0,2280,2280,2280,2280,0
20240329,122400,0,2280,2280,2280,2280,0
20240329,122300,0,2280,2280,2280,2280,0
20240329,122200,0,2280,2280,2280,2280,0
20240329,122100,0,2280,2280,2280,2280,0
20240329,122000,0,2280,2280,2280,2280,0
20240329,121900,0,2280,2280,2280,2280,0
20240329,121800,0,2280,2280,2280,2280,0
20240329,121700,0,2280,2280,2280,2280,0
20240329,121600,0,2280,2280,2280,2280,0
20240329,121500,0,2280,2280,2280,2280,0
20240329,121400,0,2280,2280,2280,2280,0
20240329,121300,0,2280,2280,2280,2280,0
20240329,121200,0,2280,2280,2280,2280,0
20240329,121100,0,2280,2280,2280,2280,0
20240329,121000,0,2280,2280,2280,2280,0
20240329,120900,0,2280,2280,2280,2280,0
20240329,120800,0,2280,2280,2280,2280,0
20240329,120700,0,2280,2280,2280,2280,0
20240329,120600,0,2280,2280,2280,2280,0
20240329,120500,0,2280,2280,2280,2280,0
20240329,120400,0,2280,2280,2280,2280,0
20240329,120300,0,2280,2280,2280,2280,0
20240329,120200,0,2280,2280,2280,2280,0
20240329,120100,0,2280,2280,2280,2280,0
20240329,120000,0,2280,2280,2280,2280,0
20240329,115900,0,2280,2280,2280,2280,0
20240329,115800,0,2280,2280,2280,2280,0
20240329,115700,0,2280,2280,2280,2280,0
20240329,115600,0,2280,2280,2280,2280,0
20240329,115500,0,2280,2280,2280,2280,0
20240329,115400,0,2280,2280,2280,2280,0
20240329,115300,0,2280,2280,2280,2280,0
20240329,115200,0,2280,2280,2280,2280,0
20240329,115100,0,2280,2280,2280,2280,0
20240329,115000,0,2280,2280,2280,2280,0
20240329,114900,0,2280,2280,2280,2280,0
20240329,114800,0,2280,2280,2280,2280,0
20240329,114700,0,2280,2280,2280,2280,0
20240329,114600,0,2280,2280,2280,2280,0
20240329,114500,0,2280,2280,2280,2280,0
20240329,114400,0,2280,2280,2280,2280,0
20240329,114300,0,2280,2280,2280,2280,0
20240329,114200,0,2280,2280,2280,2280,0
20240329,114100,0,2280,2280,2280,2280,0
20240329,114000,0,2280,2280,2280,2280,0
20240329,113900,0,2280,2280,2280,2280,0
20240329,113800,0,2280,2280,2280,2280,0
20240329,113700,0,2280,2280,2280,2280,0
20240329,113600,0,2280,2280,2280,2280,0
20240329,113500,0,2280,2280,2280,2280,0
20240329,113400,0,2280,2280,2280,2280,0
20240329,113300,0,2280,2280,2280,2280,0
20240329,113200,0,2280,2280,2280,2280,0
20240329,113100,0,2280,2280,2280,2280,0
20240329,113000,0,2280,2280,2280,2280,0
20240329,112900,0,2280,2280,2280,2280,0
20240329,112800,0,2280,2280,2280,2280,0
20240329,112700,0,2280,2280,2280,2280,0
20240329,112600,0,2280,2280,2280,2280,0
20240329,112500,0,2280,2280,2280,2280,0
20240329,112400,0,2280,2280,2280,2280,0
20240329,112300,0,2280,2280,2280,2280,0
20240329,112200,0,2280,2280,2280,2280,0
20240329,112100,0,2280,2280,2280,2280,0
20240329,112000,0,2280,2280,2280,2280,0
20240329,111900,0,2280,2280,2280,2280,0
20240329,111800,0,2280,2280,2280,2280,0
20240329,111700,0,2280,2280,2280,2280,0
20240329,111600,0,2280,2280,2280,2280,0
20240329,111500,0,2280,2280,2280,2280,0
20240329,111400,0,2280,2280,2280,2280,0
20240329,111300,0,2280,2280,2280,2280,0
20240329,111200,0,2280,2280,2280,2280,0
20240329,111100,0,2280,2280,2280,2280,0
20240329,111000,0,2280,2280,2280,2280,0
20240329,110900,0,2280,2280,2280,2280,0
20240329,110800,0,2280,2280,2280,2280,0
20240329,110700,0,2280,2280,2280,2280,0
20240329,110600,0,2280,2280,2280,2280,0
20240329,110500,0,2280,2280,2280,2280,0
20240329,110400,0,2280,2280,2280,2280,0
20240329,110300,0,2280,2280,2280,2280,0
20240329,110200,0,2280,2280,2280,2280,0
20240329,110100,0,2280,2280,2280,2280,0
20240329,110000,0,2280,2280,2280,2280,0
20240329,105900,0,2280,2280,2280,2280,0
20240329,105800,0,2280,2280,2280,2280,0
20240329,105700,0,2280,2280,2280,2280,0
20240329,105600,0,2280,2280,2280,2280,0
20240329,105500,0,2280,2280,2280,2280,0
20240329,105400,0,2280,2280,2280,2280,0
20240329,105300,0,2280,2280,2280,2280,0
20240329,105200,0,2280,2280,2280,2280,0
20240329,105100,0,2280,2280,2280,2280,0
20240329,105000,0,2280,2280,2280,2280,0
20240329,104900,0,2280,2280,2280,2280,0
20240329,104800,0,2280,2280,2280,2280,0
20240329,104700,0,2280,2280,2280,2280,0
20240329,104600,0,2280,2280,2280,2280,0
20240329,104500,0,2280,2280,2280,2280,0
20240329,104400,0,2280,2280,2280,2280,0
20240329,104300,0,2280,2280,2280,2280,0
20240329,104200,0,2280,2280,2280,2280,0
20240329,104100,0,2280,2280,2280,2280,0
20240329,104000,0,2280,2280,2280,2280,0
20240329,103900,0,2280,2280,2280,2280,0
20240329,103800,0,2280,2280,2280,2280,0
20240329,103700,0,2280,2280,2280,2280,0
20240329,103600,0,2280,2280,2280,2280,0
20240329,103500,0,2280,2280,2280,2280,0
20240329,103400,0,2280,2280,2280,2280,0
20240329,103300,0,2280,2280,2280,2280,0
20240329,103200,0,2280,2280,2280,2280,0
20240329,103100,0,2280,2280,2280,2280,0
20240329,103000,0,2280,2280,2280,2280,0
20240329,102900,0,2280,2280,2280,2280,0
20240329,102800,0,2280,2280,2280,2280,0
20240329,102700,0,2280,2280,2280,2280,0
20240329,102600,0,2280,2280,2280,2280,0
20240329,102500,0,2280,2280,2280,2280,0
20240329,102400,0,2280,2280,2280,2280,0
20240329,102300,0,2280,2280,2280,2280,0
20240329,102200,0,2280,2280,2280,2280,0
20240329,102100,0,2280,2280,2280,2280,0
20240329,102000,0,2280,2280,2280,2280,0
20240329,101900,0,2280,2280,2280,2280,0
20240329,101800,0,2280,2280,2280,2280,0
20240329,101700,0,2280,2280,2280,2280,0
20240329,101600,0,2280,2280,2280,2280,0
20240329,101500,0,2280,2280,2280,2280,0
20240329,101400,0,2280,2280,2280,2280,0
20240329,101300,0,2280,2280,2280,2280,0
20240329,101200,0,2280,2280,2280,2280,0
20240329,101100,0,2280,2280,2280,2280,0
20240329,101000,0,2280,2280,2280,2280,0
20240329,100900,0,2280,2280,2280,2280,0
20240329,100800,0,2280,2280,2280,2280,0
20240329,100700,0,2280,2280,2280,2280,0
20240329,100600,0,2280,2280,2280,2280,0
20240329,100500,0,2280,2280,2280,2280,0
20240329,100400,0,2280,2280,2280,2280,0
20240329,100300,0,2280,2280,2280,2280,0
20240329,100200,0,2280,2280,2280,2280,0
20240329,100100,0,2280,2280,2280,2280,0
20240329,100000,0,2280,2280,2280,2280,0
20240329,095900,0,2280,2280,2280,2280,0
20240329,095800,0,2280,2280,2280,2280,0
20240329,095700,0,2280,2280,2280,2280,0
20240329,095600,0,2280,2280,2280,2280,0
20240329,095500,0,2280,2280,2280,2280,0
20240329,095400,0,2280,2280,2280,2280,0
20240329,095300,0,2280,2280,2280,2280,0
20240329,095200,0,2280,2280,2280,2280,0
20240329,095100,0,2280,2280,2280,2280,0
20240329,095000,0,2280,2280,2280,2280,0
20240329,094900,0,2280,2280,2280,2280,0
20240329,094800,0,2280,2280,2280,2280,0
20240329,094700,0,2280,2280,2280,2280,0
20240329,094600,0,2280,2280,2280,2280,0
20240329,094500,0,2280,2280,2280,2280,0
20240329,094400,0,2280,2280,2280,2280,0
20240329,094300,0,2280,2280,2280,2280,0
20240329,094200,0,2280,2280,2280,2280,0
20240329,094100,0,2280,2280,2280,2280,0
20240329,094000,0,2280,2280,2280,2280,0
20240329,093900,0,2280,2280,2280,2280,0
20240329,093800,0,2280,2280,2280,2280,0
20240329,093700,0,2280,2280,2280,2280,0
20240329,093600,0,2280,2280,2280,2280,0
20240329,093500,0,2280,2280,2280,2280,0
20240329,093400,0,2280,2280,2280,2280,0
20240329,093300,0,2280,2280,2280,2280,0
20240329,093200,0,2280,2280,2280,2280,0
20240329,093100,0,2280,2280,2280,2280,0
20240329,093000,0,2280,2280,2280,2280,0
20240329,092900,0,2280,2280,2280,2280,0
20240329,092800,0,2280,2280,2280,2280,0
20240329,092700,0,2280,2280,2280,2280,0
20240329,092600,0,2280,2280,2280,2280,0
20240329,092500,0,2280,2280,2280,2280,0
20240329,092400,0,2280,2280,2280,2280,0
20240329,092300,0,2280,2280,2280,2280,0
20240329,092200,0,2280,2280,2280,2280,0
20240329,092100,0,2280,2280,2280,2280,0
20240329,092000,0,2280,2280,2280,2280,0
20240329,091900,0,2280,2280,2280,2280,0
20240329,091800,0,2280,2280,2280,2280,0
20240329,091700,0,2280,2280,2280,2280,0
20240329,091600,0,2280,2280,2280,2280,0
20240329,091500,0,2280,2280,2280,2280,0
20240329,091400,0,2280,2280,2280,2280,0
20240329,091300,0,2280,2280,2280,2280,0
20240329,091200,0,2280,2280,2280,2280,0
20240329,091100,0,2280,2280,2280,2280,0
20240329,091000,0,2280,2280,2280,2280,0
20240329,090900,0,2280,2280,2280,2280,0
20240329,090800,0,2280,2280,2280,2280,0
20240329,090700,0,2280,2280,2280,2280,0
20240329,090600,0,2280,2280,2280,2280,0
20240329,090500,0,2280,2280,2280,2280,0
20240329,090400,0,2280,2280,2280,2280,0
20240329,090300,0,2280,2280,2280,2280,0
20240329,090200,0,2280,2280,2280,2280,0
20240329,090100,0,2280,2280,2280,2280,0
20240329,090000,0,2280,2280,2280,2280,0