KissMeData/092590/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200000,367010,737,737,737,737,11
20240318,195900,367010,737,737,737,737,0
20240318,195800,367010,737,737,737,737,0
20240318,195700,367010,737,737,737,737,0
20240318,195600,367010,737,737,737,737,0
20240318,195500,367010,737,737,737,737,0
20240318,195400,367010,737,737,737,737,0
20240318,195300,367010,737,737,737,737,0
20240318,195200,367010,737,737,737,737,0
20240318,195100,367010,737,737,737,737,0
20240318,195000,367010,737,737,737,737,0
20240318,194900,367010,737,737,737,737,0
20240318,194800,367010,737,737,737,737,0
20240318,194700,367010,737,737,737,737,0
20240318,194600,367010,737,737,737,737,0
20240318,194500,367010,737,737,737,737,0
20240318,194400,367010,737,737,737,737,0
20240318,194300,367010,737,737,737,737,0
20240318,194200,367010,737,737,737,737,0
20240318,194100,367010,737,737,737,737,0
20240318,194000,367010,737,737,737,737,0
20240318,193900,367010,737,737,737,737,0
20240318,193800,367010,737,737,737,737,0
20240318,193700,367010,737,737,737,737,0
20240318,193600,367010,737,737,737,737,0
20240318,193500,367010,737,737,737,737,0
20240318,193400,367010,737,737,737,737,0
20240318,193300,367010,737,737,737,737,0
20240318,193200,367010,737,737,737,737,0
20240318,193100,367010,737,737,737,737,0
20240318,193000,367010,737,737,737,737,11
20240318,192900,367010,737,737,737,737,0
20240318,192800,367010,737,737,737,737,0
20240318,192700,367010,737,737,737,737,0
20240318,192600,367010,737,737,737,737,0
20240318,192500,367010,737,737,737,737,0
20240318,192400,367010,737,737,737,737,0
20240318,192300,367010,737,737,737,737,0
20240318,192200,367010,737,737,737,737,0
20240318,192100,367010,737,737,737,737,0
20240318,192000,367010,737,737,737,737,0
20240318,191900,367010,737,737,737,737,0
20240318,191800,367010,737,737,737,737,0
20240318,191700,367010,737,737,737,737,0
20240318,191600,367010,737,737,737,737,0
20240318,191500,367010,737,737,737,737,0
20240318,191400,367010,737,737,737,737,0
20240318,191300,367010,737,737,737,737,0
20240318,191200,367010,737,737,737,737,0
20240318,191100,367010,737,737,737,737,0
20240318,191000,367010,737,737,737,737,0
20240318,190900,367010,737,737,737,737,0
20240318,190800,367010,737,737,737,737,0
20240318,190700,367010,737,737,737,737,0
20240318,190600,367010,737,737,737,737,0
20240318,190500,367010,737,737,737,737,0
20240318,190400,367010,737,737,737,737,0
20240318,190300,367010,737,737,737,737,0
20240318,190200,367010,737,737,737,737,0
20240318,190100,367010,737,737,737,737,0
20240318,190000,367010,737,737,737,737,11
20240318,185900,367010,737,737,737,737,0
20240318,185800,367010,737,737,737,737,0
20240318,185700,367010,737,737,737,737,0
20240318,185600,367010,737,737,737,737,0
20240318,185500,367010,737,737,737,737,0
20240318,185400,367010,737,737,737,737,0
20240318,185300,367010,737,737,737,737,0
20240318,185200,367010,737,737,737,737,0
20240318,185100,367010,737,737,737,737,0
20240318,185000,367010,737,737,737,737,0
20240318,184900,367010,737,737,737,737,0
20240318,184800,367010,737,737,737,737,0
20240318,184700,367010,737,737,737,737,0
20240318,184600,367010,737,737,737,737,0
20240318,184500,367010,737,737,737,737,0
20240318,184400,367010,737,737,737,737,0
20240318,184300,367010,737,737,737,737,0
20240318,184200,367010,737,737,737,737,0
20240318,184100,367010,737,737,737,737,0
20240318,184000,367010,737,737,737,737,0
20240318,183900,367010,737,737,737,737,0
20240318,183800,367010,737,737,737,737,0
20240318,183700,367010,737,737,737,737,0
20240318,183600,367010,737,737,737,737,0
20240318,183500,367010,737,737,737,737,0
20240318,183400,367010,737,737,737,737,0
20240318,183300,367010,737,737,737,737,0
20240318,183200,367010,737,737,737,737,0
20240318,183100,367010,737,737,737,737,0
20240318,183000,367010,737,737,737,737,11
20240318,182900,367010,737,737,737,737,0
20240318,182800,367010,737,737,737,737,0
20240318,182700,367010,737,737,737,737,0
20240318,182600,367010,737,737,737,737,0
20240318,182500,367010,737,737,737,737,0
20240318,182400,367010,737,737,737,737,0
20240318,182300,367010,737,737,737,737,0
20240318,182200,367010,737,737,737,737,0
20240318,182100,367010,737,737,737,737,0
20240318,182000,367010,737,737,737,737,0
20240318,181900,367010,737,737,737,737,0
20240318,181800,367010,737,737,737,737,0
20240318,181700,367010,737,737,737,737,0
20240318,181600,367010,737,737,737,737,0
20240318,181500,367010,737,737,737,737,0
20240318,181400,367010,737,737,737,737,0
20240318,181300,367010,737,737,737,737,0
20240318,181200,367010,737,737,737,737,0
20240318,181100,367010,737,737,737,737,0
20240318,181000,367010,737,737,737,737,0
20240318,180900,367010,737,737,737,737,0
20240318,180800,367010,737,737,737,737,0
20240318,180700,367010,737,737,737,737,0
20240318,180600,367010,737,737,737,737,0
20240318,180500,367010,737,737,737,737,0
20240318,180400,367010,737,737,737,737,0
20240318,180300,367010,737,737,737,737,0
20240318,180200,367010,737,737,737,737,0
20240318,180100,367010,737,737,737,737,0
20240318,180000,367010,737,737,737,737,11
20240318,175900,367010,737,737,737,737,0
20240318,175800,367010,737,737,737,737,0
20240318,175700,367010,737,737,737,737,0
20240318,175600,367010,737,737,737,737,0
20240318,175500,367010,737,737,737,737,0
20240318,175400,367010,737,737,737,737,0
20240318,175300,367010,737,737,737,737,0
20240318,175200,367010,737,737,737,737,0
20240318,175100,367010,737,737,737,737,0
20240318,175000,367010,737,737,737,737,0
20240318,174900,367010,737,737,737,737,0
20240318,174800,367010,737,737,737,737,0
20240318,174700,367010,737,737,737,737,0
20240318,174600,367010,737,737,737,737,0
20240318,174500,367010,737,737,737,737,0
20240318,174400,367010,737,737,737,737,0
20240318,174300,367010,737,737,737,737,0
20240318,174200,367010,737,737,737,737,0
20240318,174100,367010,737,737,737,737,0
20240318,174000,367010,737,737,737,737,0
20240318,173900,367010,737,737,737,737,0
20240318,173800,367010,737,737,737,737,0
20240318,173700,367010,737,737,737,737,0
20240318,173600,367010,737,737,737,737,0
20240318,173500,367010,737,737,737,737,0
20240318,173400,367010,737,737,737,737,0
20240318,173300,367010,737,737,737,737,0
20240318,173200,367010,737,737,737,737,0
20240318,173100,367010,737,737,737,737,0
20240318,173000,367010,737,737,737,737,11
20240318,172900,367010,737,737,737,737,0
20240318,172800,367010,737,737,737,737,0
20240318,172700,367010,737,737,737,737,0
20240318,172600,367010,737,737,737,737,0
20240318,172500,367010,737,737,737,737,0
20240318,172400,367010,737,737,737,737,0
20240318,172300,367010,737,737,737,737,0
20240318,172200,367010,737,737,737,737,0
20240318,172100,367010,737,737,737,737,0
20240318,172000,367010,737,737,737,737,0
20240318,171900,367010,737,737,737,737,0
20240318,171800,367010,737,737,737,737,0
20240318,171700,367010,737,737,737,737,0
20240318,171600,367010,737,737,737,737,0
20240318,171500,367010,737,737,737,737,0
20240318,171400,367010,737,737,737,737,0
20240318,171300,367010,737,737,737,737,0
20240318,171200,367010,737,737,737,737,0
20240318,171100,367010,737,737,737,737,0
20240318,171000,367010,737,737,737,737,0
20240318,170900,367010,737,737,737,737,0
20240318,170800,367010,737,737,737,737,0
20240318,170700,367010,737,737,737,737,0
20240318,170600,367010,737,737,737,737,0
20240318,170500,367010,737,737,737,737,0
20240318,170400,367010,737,737,737,737,0
20240318,170300,367010,737,737,737,737,0
20240318,170200,367010,737,737,737,737,0
20240318,170100,367010,737,737,737,737,0
20240318,170000,367010,737,737,737,737,11
20240318,165900,367010,737,737,737,737,0
20240318,165800,367010,737,737,737,737,0
20240318,165700,367010,737,737,737,737,0
20240318,165600,367010,737,737,737,737,0
20240318,165500,367010,737,737,737,737,0
20240318,165400,367010,737,737,737,737,0
20240318,165300,367010,737,737,737,737,0
20240318,165200,367010,737,737,737,737,0
20240318,165100,367010,737,737,737,737,0
20240318,165000,367010,737,737,737,737,0
20240318,164900,367010,737,737,737,737,0
20240318,164800,367010,737,737,737,737,0
20240318,164700,367010,737,737,737,737,0
20240318,164600,367010,737,737,737,737,0
20240318,164500,367010,737,737,737,737,0
20240318,164400,367010,737,737,737,737,0
20240318,164300,367010,737,737,737,737,0
20240318,164200,367010,737,737,737,737,0
20240318,164100,367010,737,737,737,737,0
20240318,164000,367010,737,737,737,737,0
20240318,163900,367010,737,737,737,737,0
20240318,163800,367010,737,737,737,737,0
20240318,163700,367010,737,737,737,737,0
20240318,163600,367010,737,737,737,737,0
20240318,163500,367010,737,737,737,737,0
20240318,163400,367010,737,737,737,737,0
20240318,163300,367010,737,737,737,737,0
20240318,163200,367010,737,737,737,737,0
20240318,163100,367010,737,737,737,737,0
20240318,163000,367010,737,737,737,737,11
20240318,162900,367010,737,737,737,737,0
20240318,162800,367010,737,737,737,737,0
20240318,162700,367010,737,737,737,737,0
20240318,162600,367010,737,737,737,737,0
20240318,162500,367010,737,737,737,737,0
20240318,162400,367010,737,737,737,737,0
20240318,162300,367010,737,737,737,737,0
20240318,162200,367010,737,737,737,737,0
20240318,162100,367010,737,737,737,737,0
20240318,162000,367010,737,737,737,737,0
20240318,161900,367010,737,737,737,737,0
20240318,161800,367010,737,737,737,737,0
20240318,161700,367010,737,737,737,737,0
20240318,161600,367010,737,737,737,737,0
20240318,161500,367010,737,737,737,737,0
20240318,161400,367010,737,737,737,737,0
20240318,161300,367010,737,737,737,737,0
20240318,161200,367010,737,737,737,737,0
20240318,161100,367010,737,737,737,737,0
20240318,161000,367010,737,737,737,737,0
20240318,160900,367010,737,737,737,737,0
20240318,160800,367010,737,737,737,737,0
20240318,160700,367010,737,737,737,737,0
20240318,160600,367010,737,737,737,737,0
20240318,160500,367010,737,737,737,737,0
20240318,160400,367010,737,737,737,737,0
20240318,160300,367010,737,737,737,737,0
20240318,160200,367010,737,737,737,737,0
20240318,160100,367010,737,737,737,737,0
20240318,160000,367010,737,737,737,737,11
20240318,155900,367010,737,737,737,737,0
20240318,155800,367010,737,737,737,737,0
20240318,155700,367010,737,737,737,737,0
20240318,155600,367010,737,737,737,737,0
20240318,155500,367010,737,737,737,737,0
20240318,155400,367010,737,737,737,737,0
20240318,155300,367010,737,737,737,737,0
20240318,155200,367010,737,737,737,737,0
20240318,155100,367010,737,737,737,737,0
20240318,155000,367010,737,737,737,737,0
20240318,154900,367010,737,737,737,737,0
20240318,154800,367010,737,737,737,737,0
20240318,154700,367010,737,737,737,737,0
20240318,154600,367010,737,737,737,737,0
20240318,154500,367010,737,737,737,737,0
20240318,154400,367010,737,737,737,737,0
20240318,154300,367010,737,737,737,737,0
20240318,154200,367010,737,737,737,737,0
20240318,154100,367010,737,737,737,737,0
20240318,154000,367010,737,737,737,737,0
20240318,153900,367010,737,737,737,737,0
20240318,153800,367010,737,737,737,737,0
20240318,153700,367010,737,737,737,737,0
20240318,153600,367010,737,737,737,737,0
20240318,153500,367010,737,737,737,737,0
20240318,153400,367010,737,737,737,737,0
20240318,153300,367010,737,737,737,737,0
20240318,153200,367010,737,737,737,737,0
20240318,153100,367010,737,737,737,737,0
20240318,153000,367010,737,737,737,737,22
20240318,152900,358903,736,736,736,736,0
20240318,152800,358903,736,736,736,736,0
20240318,152700,358903,736,736,736,736,0
20240318,152600,358903,736,736,736,736,0
20240318,152500,358903,736,736,736,736,0
20240318,152400,358903,736,736,736,736,0
20240318,152300,358903,736,736,736,736,0
20240318,152200,358903,736,736,736,736,0
20240318,152100,358903,736,736,736,736,0
20240318,152000,358903,736,736,736,736,0
20240318,151900,358903,736,736,736,736,0
20240318,151800,358903,736,736,736,736,0
20240318,151700,358903,736,736,736,736,0
20240318,151600,358903,736,736,736,736,0
20240318,151500,358903,736,736,736,736,0
20240318,151400,358903,736,736,736,736,0
20240318,151300,358903,736,736,736,736,0
20240318,151200,358903,736,736,736,736,0
20240318,151100,358903,736,736,736,736,1
20240318,151000,358167,740,740,740,740,0
20240318,150900,358167,740,740,740,740,0
20240318,150800,358167,740,740,740,740,0
20240318,150700,358167,740,740,740,740,0
20240318,150600,358167,740,740,740,740,0
20240318,150500,358167,740,740,740,740,0
20240318,150400,358167,740,740,740,740,0
20240318,150300,358167,740,740,740,740,0
20240318,150200,358167,740,740,740,740,0
20240318,150100,358167,740,740,740,740,0
20240318,150000,358167,740,740,740,740,0
20240318,145900,358167,740,740,740,740,0
20240318,145800,358167,740,740,740,740,0
20240318,145700,358167,740,740,740,740,0
20240318,145600,358167,740,740,740,740,0
20240318,145500,358167,740,740,740,740,0
20240318,145400,358167,740,740,740,740,0
20240318,145300,358167,740,740,740,740,0
20240318,145200,358167,740,740,740,740,0
20240318,145100,358167,740,740,740,740,0
20240318,145000,358167,740,740,740,740,0
20240318,144900,358167,740,740,740,740,0
20240318,144800,358167,740,740,740,740,0
20240318,144700,358167,740,740,740,740,0
20240318,144600,358167,740,740,740,740,0
20240318,144500,358167,740,740,740,740,0
20240318,144400,358167,740,740,740,740,0
20240318,144300,358167,740,740,740,740,0
20240318,144200,358167,740,740,740,740,0
20240318,144100,358167,740,740,740,740,0
20240318,144000,358167,740,740,740,740,0
20240318,143900,358167,740,740,740,740,0
20240318,143800,358167,740,740,740,740,0
20240318,143700,358167,740,740,740,740,0
20240318,143600,358167,740,740,740,740,0
20240318,143500,358167,740,740,740,740,0
20240318,143400,358167,740,740,740,740,0
20240318,143300,358167,740,740,740,740,0
20240318,143200,358167,740,740,740,740,0
20240318,143100,358167,740,740,740,740,0
20240318,143000,358167,740,740,740,740,0
20240318,142900,358167,740,740,740,740,0
20240318,142800,358167,740,740,740,740,0
20240318,142700,358167,740,740,740,740,0
20240318,142600,358167,740,740,740,740,0
20240318,142500,358167,740,740,740,740,0
20240318,142400,358167,740,740,740,740,0
20240318,142300,358167,740,740,740,740,0
20240318,142200,358167,740,740,740,740,0
20240318,142100,358167,740,740,740,740,0
20240318,142000,358167,740,740,740,740,0
20240318,141900,358167,740,740,740,740,0
20240318,141800,358167,740,740,740,740,0
20240318,141700,358167,740,740,740,740,0
20240318,141600,358167,740,740,740,740,0
20240318,141500,358167,740,740,740,740,0
20240318,141400,358167,740,740,740,740,0
20240318,141300,358167,740,740,740,740,0
20240318,141200,358167,740,740,740,740,0
20240318,141100,358167,740,740,740,740,0
20240318,141000,358167,740,740,740,740,0
20240318,140900,358167,740,740,740,740,0
20240318,140800,358167,740,740,740,740,0
20240318,140700,358167,740,740,740,740,0
20240318,140600,358167,740,740,740,740,0
20240318,140500,358167,740,740,740,740,0
20240318,140400,358167,740,740,740,740,0
20240318,140300,358167,740,740,740,740,0
20240318,140200,358167,740,740,740,740,0
20240318,140100,358167,740,740,740,740,0
20240318,140000,358167,740,740,740,740,0
20240318,135900,358167,740,740,740,740,0
20240318,135800,358167,740,740,740,740,0
20240318,135700,358167,740,740,740,740,0
20240318,135600,358167,740,740,740,740,0
20240318,135500,358167,740,740,740,740,0
20240318,135400,358167,740,740,740,740,0
20240318,135300,358167,740,740,740,740,0
20240318,135200,358167,740,740,740,740,0
20240318,135100,358167,740,740,740,740,0
20240318,135000,358167,740,740,740,740,0
20240318,134900,358167,740,740,740,740,0
20240318,134800,358167,740,740,740,740,0
20240318,134700,358167,740,740,740,740,0
20240318,134600,358167,740,740,740,740,0
20240318,134500,358167,740,740,740,740,0
20240318,134400,358167,740,740,740,740,0
20240318,134300,358167,740,740,740,740,0
20240318,134200,358167,740,740,740,740,0
20240318,134100,358167,740,740,740,740,0
20240318,134000,358167,740,740,740,740,0
20240318,133900,358167,740,740,740,740,0
20240318,133800,358167,740,740,740,740,0
20240318,133700,358167,740,740,740,740,0
20240318,133600,358167,740,740,740,740,0
20240318,133500,358167,740,740,740,740,0
20240318,133400,358167,740,740,740,740,0
20240318,133300,358167,740,740,740,740,0
20240318,133200,358167,740,740,740,740,0
20240318,133100,358167,740,740,740,740,0
20240318,133000,358167,740,740,740,740,0
20240318,132900,358167,740,740,740,740,0
20240318,132800,358167,740,740,740,740,0
20240318,132700,358167,740,740,740,740,0
20240318,132600,358167,740,740,740,740,0
20240318,132500,358167,740,740,740,740,0
20240318,132400,358167,740,740,740,740,0
20240318,132300,358167,740,740,740,740,0
20240318,132200,358167,740,740,740,740,0
20240318,132100,358167,740,740,740,740,0
20240318,132000,358167,740,740,740,740,0
20240318,131900,358167,740,740,740,740,0
20240318,131800,358167,740,740,740,740,0
20240318,131700,358167,740,740,740,740,0
20240318,131600,358167,740,740,740,740,0
20240318,131500,358167,740,740,740,740,0
20240318,131400,358167,740,740,740,740,0
20240318,131300,358167,740,740,740,740,0
20240318,131200,358167,740,740,740,740,0
20240318,131100,358167,740,740,740,740,0
20240318,131000,358167,740,740,740,740,0
20240318,130900,358167,740,740,740,740,0
20240318,130800,358167,740,740,740,740,0
20240318,130700,358167,740,740,740,740,0
20240318,130600,358167,740,740,740,740,0
20240318,130500,358167,740,740,740,740,0
20240318,130400,358167,740,740,740,740,0
20240318,130300,358167,740,740,740,740,0
20240318,130200,358167,740,740,740,740,0
20240318,130100,358167,740,740,740,740,0
20240318,130000,358167,740,740,740,740,0
20240318,125900,358167,740,740,740,740,0
20240318,125800,358167,740,740,740,740,0
20240318,125700,358167,740,740,740,740,0
20240318,125600,358167,740,740,740,740,0
20240318,125500,358167,740,740,740,740,0
20240318,125400,358167,740,740,740,740,0
20240318,125300,358167,740,740,740,740,0
20240318,125200,358167,740,740,740,740,0
20240318,125100,358167,740,740,740,740,0
20240318,125000,358167,740,740,740,740,0
20240318,124900,358167,740,740,740,740,0
20240318,124800,358167,740,740,740,740,0
20240318,124700,358167,740,740,740,740,0
20240318,124600,358167,740,740,740,740,0
20240318,124500,358167,740,740,740,740,0
20240318,124400,358167,740,740,740,740,0
20240318,124300,358167,740,740,740,740,0
20240318,124200,358167,740,740,740,740,0
20240318,124100,358167,740,740,740,740,0
20240318,124000,358167,740,740,740,740,0
20240318,123900,358167,740,740,740,740,0
20240318,123800,358167,740,740,740,740,0
20240318,123700,358167,740,740,740,740,0
20240318,123600,358167,740,740,740,740,0
20240318,123500,358167,740,740,740,740,0
20240318,123400,358167,740,740,740,740,0
20240318,123300,358167,740,740,740,740,0
20240318,123200,358167,740,740,740,740,0
20240318,123100,358167,740,740,740,740,0
20240318,123000,358167,740,740,740,740,0
20240318,122900,358167,740,740,740,740,0
20240318,122800,358167,740,740,740,740,0
20240318,122700,358167,740,740,740,740,0
20240318,122600,358167,740,740,740,740,0
20240318,122500,358167,740,740,740,740,0
20240318,122400,358167,740,740,740,740,0
20240318,122300,358167,740,740,740,740,0
20240318,122200,358167,740,740,740,740,0
20240318,122100,358167,740,740,740,740,0
20240318,122000,358167,740,740,740,740,0
20240318,121900,358167,740,740,740,740,0
20240318,121800,358167,740,740,740,740,0
20240318,121700,358167,740,740,740,740,0
20240318,121600,358167,740,740,740,740,0
20240318,121500,358167,740,740,740,740,0
20240318,121400,358167,740,740,740,740,0
20240318,121300,358167,740,740,740,740,0
20240318,121200,358167,740,740,740,740,0
20240318,121100,358167,740,740,740,740,0
20240318,121000,358167,740,740,740,740,0
20240318,120900,358167,740,740,740,740,0
20240318,120800,358167,740,740,740,740,0
20240318,120700,358167,740,740,740,740,0
20240318,120600,358167,740,740,740,740,0
20240318,120500,358167,740,740,740,740,0
20240318,120400,358167,740,740,740,740,0
20240318,120300,358167,740,740,740,740,0
20240318,120200,358167,740,740,740,740,0
20240318,120100,358167,740,740,740,740,0
20240318,120000,358167,740,740,740,740,0
20240318,115900,358167,740,740,740,740,0
20240318,115800,358167,740,740,740,740,0
20240318,115700,358167,740,740,740,740,0
20240318,115600,358167,740,740,740,740,0
20240318,115500,358167,740,740,740,740,0
20240318,115400,358167,740,740,740,740,0
20240318,115300,358167,740,740,740,740,0
20240318,115200,358167,740,740,740,740,0
20240318,115100,358167,740,740,740,740,0
20240318,115000,358167,740,740,740,740,0
20240318,114900,358167,740,740,740,740,0
20240318,114800,358167,740,740,740,740,0
20240318,114700,358167,740,740,740,740,0
20240318,114600,358167,740,740,740,740,0
20240318,114500,358167,740,740,740,740,0
20240318,114400,358167,740,740,740,740,0
20240318,114300,358167,740,740,740,740,0
20240318,114200,358167,740,740,740,740,0
20240318,114100,358167,740,740,740,740,0
20240318,114000,358167,740,740,740,740,0
20240318,113900,358167,740,740,740,740,0
20240318,113800,358167,740,740,740,740,0
20240318,113700,358167,740,740,740,740,0
20240318,113600,358167,740,740,740,740,0
20240318,113500,358167,740,740,740,740,0
20240318,113400,358167,740,740,740,740,0
20240318,113300,358167,740,740,740,740,0
20240318,113200,358167,740,740,740,740,0
20240318,113100,358167,740,740,740,740,0
20240318,113000,358167,740,740,740,740,0
20240318,112900,358167,740,740,740,740,0
20240318,112800,358167,740,740,740,740,0
20240318,112700,358167,740,740,740,740,0
20240318,112600,358167,740,740,740,740,0
20240318,112500,358167,740,740,740,740,0
20240318,112400,358167,740,740,740,740,0
20240318,112300,358167,740,740,740,740,0
20240318,112200,358167,740,740,740,740,0
20240318,112100,358167,740,740,740,740,0
20240318,112000,358167,740,740,740,740,0
20240318,111900,358167,740,740,740,740,0
20240318,111800,358167,740,740,740,740,0
20240318,111700,358167,740,740,740,740,0
20240318,111600,358167,740,740,740,740,0
20240318,111500,358167,740,740,740,740,0
20240318,111400,358167,740,740,740,740,0
20240318,111300,358167,740,740,740,740,0
20240318,111200,358167,740,740,740,740,0
20240318,111100,358167,740,740,740,740,0
20240318,111000,358167,740,740,740,740,0
20240318,110900,358167,740,740,740,740,0
20240318,110800,358167,740,740,740,740,0
20240318,110700,358167,740,740,740,740,0
20240318,110600,358167,740,740,740,740,0
20240318,110500,358167,740,740,740,740,0
20240318,110400,358167,740,740,740,740,0
20240318,110300,358167,740,740,740,740,0
20240318,110200,358167,740,740,740,740,0
20240318,110100,358167,740,740,740,740,0
20240318,110000,358167,740,740,740,740,0
20240318,105900,358167,740,740,740,740,0
20240318,105800,358167,740,740,740,740,0
20240318,105700,358167,740,740,740,740,0
20240318,105600,358167,740,740,740,740,0
20240318,105500,358167,740,740,740,740,0
20240318,105400,358167,740,740,740,740,0
20240318,105300,358167,740,740,740,740,0
20240318,105200,358167,740,740,740,740,0
20240318,105100,358167,740,740,740,740,0
20240318,105000,358167,740,740,740,740,0
20240318,104900,358167,740,740,740,740,0
20240318,104800,358167,740,740,740,740,0
20240318,104700,358167,740,740,740,740,0
20240318,104600,358167,740,740,740,740,0
20240318,104500,358167,740,740,740,740,0
20240318,104400,358167,740,740,740,740,0
20240318,104300,358167,740,740,740,740,0
20240318,104200,358167,740,740,740,740,0
20240318,104100,358167,740,740,740,740,0
20240318,104000,358167,740,740,740,740,0
20240318,103900,358167,740,740,740,740,0
20240318,103800,358167,740,740,740,740,0
20240318,103700,358167,740,740,740,740,0
20240318,103600,358167,740,740,740,740,0
20240318,103500,358167,740,740,740,740,0
20240318,103400,358167,740,740,740,740,0
20240318,103300,358167,740,740,740,740,0
20240318,103200,358167,740,740,740,740,0
20240318,103100,358167,740,740,740,740,0
20240318,103000,358167,740,740,740,740,0
20240318,102900,358167,740,740,740,740,0
20240318,102800,358167,740,740,740,740,0
20240318,102700,358167,740,740,740,740,0
20240318,102600,358167,740,740,740,740,0
20240318,102500,358167,740,740,740,740,0
20240318,102400,358167,740,740,740,740,0
20240318,102300,358167,740,740,740,740,0
20240318,102200,358167,740,740,740,740,0
20240318,102100,358167,740,740,740,740,0
20240318,102000,358167,740,740,740,740,0
20240318,101900,358167,740,740,740,740,0
20240318,101800,358167,740,740,740,740,0
20240318,101700,358167,740,740,740,740,0
20240318,101600,358167,740,740,740,740,0
20240318,101500,358167,740,740,740,740,0
20240318,101400,358167,740,740,740,740,0
20240318,101300,358167,740,740,740,740,0
20240318,101200,358167,740,740,740,740,0
20240318,101100,358167,740,740,740,740,0
20240318,101000,358167,740,740,740,740,0
20240318,100900,358167,740,740,740,740,0
20240318,100800,358167,740,740,740,740,0
20240318,100700,358167,740,740,740,740,0
20240318,100600,358167,740,740,740,740,0
20240318,100500,358167,740,740,740,740,0
20240318,100400,358167,740,740,740,740,0
20240318,100300,358167,740,740,740,740,0
20240318,100200,358167,740,740,740,740,0
20240318,100100,358167,740,740,740,740,0
20240318,100000,358167,740,740,740,740,0
20240318,095900,358167,740,740,740,740,0
20240318,095800,358167,740,740,740,740,0
20240318,095700,358167,740,740,740,740,0
20240318,095600,358167,740,740,740,740,0
20240318,095500,358167,740,740,740,740,0
20240318,095400,358167,740,740,740,740,0
20240318,095300,358167,740,740,740,740,0
20240318,095200,358167,740,740,740,740,483
20240318,095100,747,747,747,747,747,0
20240318,095000,747,747,747,747,747,0
20240318,094900,747,747,747,747,747,0
20240318,094800,747,747,747,747,747,0
20240318,094700,747,747,747,747,747,0
20240318,094600,747,747,747,747,747,0
20240318,094500,747,747,747,747,747,0
20240318,094400,747,747,747,747,747,0
20240318,094300,747,747,747,747,747,0
20240318,094200,747,747,747,747,747,0
20240318,094100,747,747,747,747,747,0
20240318,094000,747,747,747,747,747,0
20240318,093900,747,747,747,747,747,0
20240318,093800,747,747,747,747,747,0
20240318,093700,747,747,747,747,747,0
20240318,093600,747,747,747,747,747,0
20240318,093500,747,747,747,747,747,0
20240318,093400,747,747,747,747,747,0
20240318,093300,747,747,747,747,747,0
20240318,093200,747,747,747,747,747,0
20240318,093100,747,747,747,747,747,0
20240318,093000,747,747,747,747,747,0
20240318,092900,747,747,747,747,747,0
20240318,092800,747,747,747,747,747,0
20240318,092700,747,747,747,747,747,0
20240318,092600,747,747,747,747,747,0
20240318,092500,747,747,747,747,747,0
20240318,092400,747,747,747,747,747,0
20240318,092300,747,747,747,747,747,0
20240318,092200,747,747,747,747,747,0
20240318,092100,747,747,747,747,747,0
20240318,092000,747,747,747,747,747,0
20240318,091900,747,747,747,747,747,0
20240318,091800,747,747,747,747,747,0
20240318,091700,747,747,747,747,747,0
20240318,091600,747,747,747,747,747,0
20240318,091500,747,747,747,747,747,0
20240318,091400,747,747,747,747,747,0
20240318,091300,747,747,747,747,747,0
20240318,091200,747,747,747,747,747,0
20240318,091100,747,747,747,747,747,0
20240318,091000,747,747,747,747,747,0
20240318,090900,747,747,747,747,747,0
20240318,090800,747,747,747,747,747,0
20240318,090700,747,747,747,747,747,0
20240318,090600,747,747,747,747,747,0
20240318,090500,747,747,747,747,747,0
20240318,090400,747,747,747,747,747,0
20240318,090300,747,747,747,747,747,0
20240318,090200,747,747,747,747,747,0
20240318,090100,747,747,747,747,747,0
20240318,090000,747,747,747,747,747,1