KissMeData/311060/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,210400,46860,4260,4260,4260,4260,1
20240513,210300,46860,4260,4260,4260,4260,0
20240513,210200,46860,4260,4260,4260,4260,0
20240513,210100,46860,4260,4260,4260,4260,0
20240513,210000,46860,4260,4260,4260,4260,0
20240513,205900,46860,4260,4260,4260,4260,0
20240513,205800,46860,4260,4260,4260,4260,0
20240513,205700,46860,4260,4260,4260,4260,0
20240513,205600,46860,4260,4260,4260,4260,0
20240513,205500,46860,4260,4260,4260,4260,0
20240513,205400,46860,4260,4260,4260,4260,0
20240513,205300,46860,4260,4260,4260,4260,0
20240513,205200,46860,4260,4260,4260,4260,0
20240513,205100,46860,4260,4260,4260,4260,0
20240513,205000,46860,4260,4260,4260,4260,0
20240513,204900,46860,4260,4260,4260,4260,0
20240513,204800,46860,4260,4260,4260,4260,0
20240513,204700,46860,4260,4260,4260,4260,0
20240513,204600,46860,4260,4260,4260,4260,0
20240513,204500,46860,4260,4260,4260,4260,0
20240513,204400,46860,4260,4260,4260,4260,0
20240513,204300,46860,4260,4260,4260,4260,0
20240513,204200,46860,4260,4260,4260,4260,0
20240513,204100,46860,4260,4260,4260,4260,0
20240513,204000,46860,4260,4260,4260,4260,0
20240513,203900,46860,4260,4260,4260,4260,0
20240513,203800,46860,4260,4260,4260,4260,0
20240513,203700,46860,4260,4260,4260,4260,0
20240513,203600,46860,4260,4260,4260,4260,0
20240513,203500,46860,4260,4260,4260,4260,0
20240513,203400,46860,4260,4260,4260,4260,1
20240513,203300,46860,4260,4260,4260,4260,0
20240513,203200,46860,4260,4260,4260,4260,0
20240513,203100,46860,4260,4260,4260,4260,0
20240513,203000,46860,4260,4260,4260,4260,0
20240513,202900,46860,4260,4260,4260,4260,0
20240513,202800,46860,4260,4260,4260,4260,0
20240513,202700,46860,4260,4260,4260,4260,0
20240513,202600,46860,4260,4260,4260,4260,0
20240513,202500,46860,4260,4260,4260,4260,0
20240513,202400,46860,4260,4260,4260,4260,0
20240513,202300,46860,4260,4260,4260,4260,0
20240513,202200,46860,4260,4260,4260,4260,0
20240513,202100,46860,4260,4260,4260,4260,0
20240513,202000,46860,4260,4260,4260,4260,0
20240513,201900,46860,4260,4260,4260,4260,0
20240513,201800,46860,4260,4260,4260,4260,0
20240513,201700,46860,4260,4260,4260,4260,0
20240513,201600,46860,4260,4260,4260,4260,0
20240513,201500,46860,4260,4260,4260,4260,0
20240513,201400,46860,4260,4260,4260,4260,0
20240513,201300,46860,4260,4260,4260,4260,0
20240513,201200,46860,4260,4260,4260,4260,0
20240513,201100,46860,4260,4260,4260,4260,0
20240513,201000,46860,4260,4260,4260,4260,0
20240513,200900,46860,4260,4260,4260,4260,0
20240513,200800,46860,4260,4260,4260,4260,0
20240513,200700,46860,4260,4260,4260,4260,0
20240513,200600,46860,4260,4260,4260,4260,0
20240513,200500,46860,4260,4260,4260,4260,0
20240513,200400,46860,4260,4260,4260,4260,1
20240513,200300,46860,4260,4260,4260,4260,0
20240513,200200,46860,4260,4260,4260,4260,0
20240513,200100,46860,4260,4260,4260,4260,0
20240513,200000,46860,4260,4260,4260,4260,0
20240513,195900,46860,4260,4260,4260,4260,0
20240513,195800,46860,4260,4260,4260,4260,0
20240513,195700,46860,4260,4260,4260,4260,0
20240513,195600,46860,4260,4260,4260,4260,0
20240513,195500,46860,4260,4260,4260,4260,0
20240513,195400,46860,4260,4260,4260,4260,0
20240513,195300,46860,4260,4260,4260,4260,0
20240513,195200,46860,4260,4260,4260,4260,0
20240513,195100,46860,4260,4260,4260,4260,0
20240513,195000,46860,4260,4260,4260,4260,0
20240513,194900,46860,4260,4260,4260,4260,0
20240513,194800,46860,4260,4260,4260,4260,0
20240513,194700,46860,4260,4260,4260,4260,0
20240513,194600,46860,4260,4260,4260,4260,0
20240513,194500,46860,4260,4260,4260,4260,0
20240513,194400,46860,4260,4260,4260,4260,0
20240513,194300,46860,4260,4260,4260,4260,0
20240513,194200,46860,4260,4260,4260,4260,0
20240513,194100,46860,4260,4260,4260,4260,0
20240513,194000,46860,4260,4260,4260,4260,0
20240513,193900,46860,4260,4260,4260,4260,0
20240513,193800,46860,4260,4260,4260,4260,0
20240513,193700,46860,4260,4260,4260,4260,0
20240513,193600,46860,4260,4260,4260,4260,0
20240513,193500,46860,4260,4260,4260,4260,0
20240513,193400,46860,4260,4260,4260,4260,1
20240513,193300,46860,4260,4260,4260,4260,0
20240513,193200,46860,4260,4260,4260,4260,0
20240513,193100,46860,4260,4260,4260,4260,0
20240513,193000,46860,4260,4260,4260,4260,0
20240513,192900,46860,4260,4260,4260,4260,0
20240513,192800,46860,4260,4260,4260,4260,0
20240513,192700,46860,4260,4260,4260,4260,0
20240513,192600,46860,4260,4260,4260,4260,0
20240513,192500,46860,4260,4260,4260,4260,0
20240513,192400,46860,4260,4260,4260,4260,0
20240513,192300,46860,4260,4260,4260,4260,0
20240513,192200,46860,4260,4260,4260,4260,0
20240513,192100,46860,4260,4260,4260,4260,0
20240513,192000,46860,4260,4260,4260,4260,0
20240513,191900,46860,4260,4260,4260,4260,0
20240513,191800,46860,4260,4260,4260,4260,0
20240513,191700,46860,4260,4260,4260,4260,0
20240513,191600,46860,4260,4260,4260,4260,0
20240513,191500,46860,4260,4260,4260,4260,0
20240513,191400,46860,4260,4260,4260,4260,0
20240513,191300,46860,4260,4260,4260,4260,0
20240513,191200,46860,4260,4260,4260,4260,0
20240513,191100,46860,4260,4260,4260,4260,0
20240513,191000,46860,4260,4260,4260,4260,0
20240513,190900,46860,4260,4260,4260,4260,0
20240513,190800,46860,4260,4260,4260,4260,0
20240513,190700,46860,4260,4260,4260,4260,0
20240513,190600,46860,4260,4260,4260,4260,0
20240513,190500,46860,4260,4260,4260,4260,0
20240513,190400,46860,4260,4260,4260,4260,1
20240513,190300,46860,4260,4260,4260,4260,0
20240513,190200,46860,4260,4260,4260,4260,0
20240513,190100,46860,4260,4260,4260,4260,0
20240513,190000,46860,4260,4260,4260,4260,0
20240513,185900,46860,4260,4260,4260,4260,0
20240513,185800,46860,4260,4260,4260,4260,0
20240513,185700,46860,4260,4260,4260,4260,0
20240513,185600,46860,4260,4260,4260,4260,0
20240513,185500,46860,4260,4260,4260,4260,0
20240513,185400,46860,4260,4260,4260,4260,0
20240513,185300,46860,4260,4260,4260,4260,0
20240513,185200,46860,4260,4260,4260,4260,0
20240513,185100,46860,4260,4260,4260,4260,0
20240513,185000,46860,4260,4260,4260,4260,0
20240513,184900,46860,4260,4260,4260,4260,0
20240513,184800,46860,4260,4260,4260,4260,0
20240513,184700,46860,4260,4260,4260,4260,0
20240513,184600,46860,4260,4260,4260,4260,0
20240513,184500,46860,4260,4260,4260,4260,0
20240513,184400,46860,4260,4260,4260,4260,0
20240513,184300,46860,4260,4260,4260,4260,0
20240513,184200,46860,4260,4260,4260,4260,0
20240513,184100,46860,4260,4260,4260,4260,0
20240513,184000,46860,4260,4260,4260,4260,0
20240513,183900,46860,4260,4260,4260,4260,0
20240513,183800,46860,4260,4260,4260,4260,0
20240513,183700,46860,4260,4260,4260,4260,0
20240513,183600,46860,4260,4260,4260,4260,0
20240513,183500,46860,4260,4260,4260,4260,0
20240513,183400,46860,4260,4260,4260,4260,1
20240513,183300,46860,4260,4260,4260,4260,0
20240513,183200,46860,4260,4260,4260,4260,0
20240513,183100,46860,4260,4260,4260,4260,0
20240513,183000,46860,4260,4260,4260,4260,0
20240513,182900,46860,4260,4260,4260,4260,0
20240513,182800,46860,4260,4260,4260,4260,0
20240513,182700,46860,4260,4260,4260,4260,0
20240513,182600,46860,4260,4260,4260,4260,0
20240513,182500,46860,4260,4260,4260,4260,0
20240513,182400,46860,4260,4260,4260,4260,0
20240513,182300,46860,4260,4260,4260,4260,0
20240513,182200,46860,4260,4260,4260,4260,0
20240513,182100,46860,4260,4260,4260,4260,0
20240513,182000,46860,4260,4260,4260,4260,0
20240513,181900,46860,4260,4260,4260,4260,0
20240513,181800,46860,4260,4260,4260,4260,0
20240513,181700,46860,4260,4260,4260,4260,0
20240513,181600,46860,4260,4260,4260,4260,0
20240513,181500,46860,4260,4260,4260,4260,0
20240513,181400,46860,4260,4260,4260,4260,0
20240513,181300,46860,4260,4260,4260,4260,0
20240513,181200,46860,4260,4260,4260,4260,0
20240513,181100,46860,4260,4260,4260,4260,0
20240513,181000,46860,4260,4260,4260,4260,0
20240513,180900,46860,4260,4260,4260,4260,0
20240513,180800,46860,4260,4260,4260,4260,0
20240513,180700,46860,4260,4260,4260,4260,0
20240513,180600,46860,4260,4260,4260,4260,0
20240513,180500,46860,4260,4260,4260,4260,0
20240513,180400,46860,4260,4260,4260,4260,1
20240513,180300,46860,4260,4260,4260,4260,0
20240513,180200,46860,4260,4260,4260,4260,0
20240513,180100,46860,4260,4260,4260,4260,0
20240513,180000,46860,4260,4260,4260,4260,0
20240513,175900,46860,4260,4260,4260,4260,0
20240513,175800,46860,4260,4260,4260,4260,0
20240513,175700,46860,4260,4260,4260,4260,0
20240513,175600,46860,4260,4260,4260,4260,0
20240513,175500,46860,4260,4260,4260,4260,0
20240513,175400,46860,4260,4260,4260,4260,0
20240513,175300,46860,4260,4260,4260,4260,0
20240513,175200,46860,4260,4260,4260,4260,0
20240513,175100,46860,4260,4260,4260,4260,0
20240513,175000,46860,4260,4260,4260,4260,0
20240513,174900,46860,4260,4260,4260,4260,0
20240513,174800,46860,4260,4260,4260,4260,0
20240513,174700,46860,4260,4260,4260,4260,0
20240513,174600,46860,4260,4260,4260,4260,0
20240513,174500,46860,4260,4260,4260,4260,0
20240513,174400,46860,4260,4260,4260,4260,0
20240513,174300,46860,4260,4260,4260,4260,0
20240513,174200,46860,4260,4260,4260,4260,0
20240513,174100,46860,4260,4260,4260,4260,0
20240513,174000,46860,4260,4260,4260,4260,0
20240513,173900,46860,4260,4260,4260,4260,0
20240513,173800,46860,4260,4260,4260,4260,0
20240513,173700,46860,4260,4260,4260,4260,0
20240513,173600,46860,4260,4260,4260,4260,0
20240513,173500,46860,4260,4260,4260,4260,0
20240513,173400,46860,4260,4260,4260,4260,1
20240513,173300,46860,4260,4260,4260,4260,0
20240513,173200,46860,4260,4260,4260,4260,0
20240513,173100,46860,4260,4260,4260,4260,0
20240513,173000,46860,4260,4260,4260,4260,0
20240513,172900,46860,4260,4260,4260,4260,0
20240513,172800,46860,4260,4260,4260,4260,0
20240513,172700,46860,4260,4260,4260,4260,0
20240513,172600,46860,4260,4260,4260,4260,0
20240513,172500,46860,4260,4260,4260,4260,0
20240513,172400,46860,4260,4260,4260,4260,0
20240513,172300,46860,4260,4260,4260,4260,0
20240513,172200,46860,4260,4260,4260,4260,0
20240513,172100,46860,4260,4260,4260,4260,0
20240513,172000,46860,4260,4260,4260,4260,0
20240513,171900,46860,4260,4260,4260,4260,0
20240513,171800,46860,4260,4260,4260,4260,0
20240513,171700,46860,4260,4260,4260,4260,0
20240513,171600,46860,4260,4260,4260,4260,0
20240513,171500,46860,4260,4260,4260,4260,0
20240513,171400,46860,4260,4260,4260,4260,0
20240513,171300,46860,4260,4260,4260,4260,0
20240513,171200,46860,4260,4260,4260,4260,0
20240513,171100,46860,4260,4260,4260,4260,0
20240513,171000,46860,4260,4260,4260,4260,0
20240513,170900,46860,4260,4260,4260,4260,0
20240513,170800,46860,4260,4260,4260,4260,0
20240513,170700,46860,4260,4260,4260,4260,0
20240513,170600,46860,4260,4260,4260,4260,0
20240513,170500,46860,4260,4260,4260,4260,0
20240513,170400,46860,4260,4260,4260,4260,1
20240513,170300,46860,4260,4260,4260,4260,0
20240513,170200,46860,4260,4260,4260,4260,0
20240513,170100,46860,4260,4260,4260,4260,0
20240513,170000,46860,4260,4260,4260,4260,0
20240513,165900,46860,4260,4260,4260,4260,0
20240513,165800,46860,4260,4260,4260,4260,0
20240513,165700,46860,4260,4260,4260,4260,0
20240513,165600,46860,4260,4260,4260,4260,0
20240513,165500,46860,4260,4260,4260,4260,0
20240513,165400,46860,4260,4260,4260,4260,0
20240513,165300,46860,4260,4260,4260,4260,0
20240513,165200,46860,4260,4260,4260,4260,0
20240513,165100,46860,4260,4260,4260,4260,0
20240513,165000,46860,4260,4260,4260,4260,0
20240513,164900,46860,4260,4260,4260,4260,0
20240513,164800,46860,4260,4260,4260,4260,0
20240513,164700,46860,4260,4260,4260,4260,0
20240513,164600,46860,4260,4260,4260,4260,0
20240513,164500,46860,4260,4260,4260,4260,0
20240513,164400,46860,4260,4260,4260,4260,0
20240513,164300,46860,4260,4260,4260,4260,0
20240513,164200,46860,4260,4260,4260,4260,0
20240513,164100,46860,4260,4260,4260,4260,0
20240513,164000,46860,4260,4260,4260,4260,0
20240513,163900,46860,4260,4260,4260,4260,0
20240513,163800,46860,4260,4260,4260,4260,0
20240513,163700,46860,4260,4260,4260,4260,0
20240513,163600,46860,4260,4260,4260,4260,0
20240513,163500,46860,4260,4260,4260,4260,0
20240513,163400,46860,4260,4260,4260,4260,1
20240513,163300,46860,4260,4260,4260,4260,0
20240513,163200,46860,4260,4260,4260,4260,0
20240513,163100,46860,4260,4260,4260,4260,0
20240513,163000,46860,4260,4260,4260,4260,0
20240513,162900,46860,4260,4260,4260,4260,0
20240513,162800,46860,4260,4260,4260,4260,0
20240513,162700,46860,4260,4260,4260,4260,0
20240513,162600,46860,4260,4260,4260,4260,0
20240513,162500,46860,4260,4260,4260,4260,0
20240513,162400,46860,4260,4260,4260,4260,0
20240513,162300,46860,4260,4260,4260,4260,0
20240513,162200,46860,4260,4260,4260,4260,0
20240513,162100,46860,4260,4260,4260,4260,0
20240513,162000,46860,4260,4260,4260,4260,0
20240513,161900,46860,4260,4260,4260,4260,0
20240513,161800,46860,4260,4260,4260,4260,0
20240513,161700,46860,4260,4260,4260,4260,0
20240513,161600,46860,4260,4260,4260,4260,0
20240513,161500,46860,4260,4260,4260,4260,0
20240513,161400,46860,4260,4260,4260,4260,0
20240513,161300,46860,4260,4260,4260,4260,0
20240513,161200,46860,4260,4260,4260,4260,0
20240513,161100,46860,4260,4260,4260,4260,0
20240513,161000,46860,4260,4260,4260,4260,0
20240513,160900,46860,4260,4260,4260,4260,0
20240513,160800,46860,4260,4260,4260,4260,0
20240513,160700,46860,4260,4260,4260,4260,0
20240513,160600,46860,4260,4260,4260,4260,0
20240513,160500,46860,4260,4260,4260,4260,0
20240513,160400,46860,4260,4260,4260,4260,1
20240513,160300,46860,4260,4260,4260,4260,0
20240513,160200,46860,4260,4260,4260,4260,0
20240513,160100,46860,4260,4260,4260,4260,0
20240513,160000,46860,4260,4260,4260,4260,0
20240513,155900,46860,4260,4260,4260,4260,0
20240513,155800,46860,4260,4260,4260,4260,0
20240513,155700,46860,4260,4260,4260,4260,0
20240513,155600,46860,4260,4260,4260,4260,0
20240513,155500,46860,4260,4260,4260,4260,0
20240513,155400,46860,4260,4260,4260,4260,0
20240513,155300,46860,4260,4260,4260,4260,0
20240513,155200,46860,4260,4260,4260,4260,0
20240513,155100,46860,4260,4260,4260,4260,0
20240513,155000,46860,4260,4260,4260,4260,0
20240513,154900,46860,4260,4260,4260,4260,0
20240513,154800,46860,4260,4260,4260,4260,0
20240513,154700,46860,4260,4260,4260,4260,0
20240513,154600,46860,4260,4260,4260,4260,0
20240513,154500,46860,4260,4260,4260,4260,0
20240513,154400,46860,4260,4260,4260,4260,0
20240513,154300,46860,4260,4260,4260,4260,0
20240513,154200,46860,4260,4260,4260,4260,0
20240513,154100,46860,4260,4260,4260,4260,0
20240513,154000,46860,4260,4260,4260,4260,0
20240513,153900,46860,4260,4260,4260,4260,0
20240513,153800,46860,4260,4260,4260,4260,0
20240513,153700,46860,4260,4260,4260,4260,0
20240513,153600,46860,4260,4260,4260,4260,0
20240513,153500,46860,4260,4260,4260,4260,0
20240513,153400,46860,4260,4260,4260,4260,1
20240513,153300,46860,4260,4260,4260,4260,0
20240513,153200,46860,4260,4260,4260,4260,0
20240513,153100,46860,4260,4260,4260,4260,0
20240513,153000,46860,4260,4260,4260,4260,0
20240513,152900,46860,4260,4260,4260,4260,0
20240513,152800,46860,4260,4260,4260,4260,0
20240513,152700,46860,4260,4260,4260,4260,0
20240513,152600,46860,4260,4260,4260,4260,0
20240513,152500,46860,4260,4260,4260,4260,0
20240513,152400,46860,4260,4260,4260,4260,0
20240513,152300,46860,4260,4260,4260,4260,0
20240513,152200,46860,4260,4260,4260,4260,0
20240513,152100,46860,4260,4260,4260,4260,0
20240513,152000,46860,4260,4260,4260,4260,0
20240513,151900,46860,4260,4260,4260,4260,0
20240513,151800,46860,4260,4260,4260,4260,0
20240513,151700,46860,4260,4260,4260,4260,0
20240513,151600,46860,4260,4260,4260,4260,0
20240513,151500,46860,4260,4260,4260,4260,0
20240513,151400,46860,4260,4260,4260,4260,0
20240513,151300,46860,4260,4260,4260,4260,0
20240513,151200,46860,4260,4260,4260,4260,0
20240513,151100,46860,4260,4260,4260,4260,0
20240513,151000,46860,4260,4260,4260,4260,0
20240513,150900,46860,4260,4260,4260,4260,0
20240513,150800,46860,4260,4260,4260,4260,0
20240513,150700,46860,4260,4260,4260,4260,0
20240513,150600,46860,4260,4260,4260,4260,0
20240513,150500,46860,4260,4260,4260,4260,0
20240513,150400,46860,4260,4260,4260,4260,0
20240513,150300,46860,4260,4260,4260,4260,0
20240513,150200,46860,4260,4260,4260,4260,0
20240513,150100,46860,4260,4260,4260,4260,0
20240513,150000,46860,4260,4260,4260,4260,0
20240513,145900,46860,4260,4260,4260,4260,0
20240513,145800,46860,4260,4260,4260,4260,0
20240513,145700,46860,4260,4260,4260,4260,0
20240513,145600,46860,4260,4260,4260,4260,0
20240513,145500,46860,4260,4260,4260,4260,0
20240513,145400,46860,4260,4260,4260,4260,0
20240513,145300,46860,4260,4260,4260,4260,0
20240513,145200,46860,4260,4260,4260,4260,0
20240513,145100,46860,4260,4260,4260,4260,0
20240513,145000,46860,4260,4260,4260,4260,0
20240513,144900,46860,4260,4260,4260,4260,0
20240513,144800,46860,4260,4260,4260,4260,0
20240513,144700,46860,4260,4260,4260,4260,0
20240513,144600,46860,4260,4260,4260,4260,0
20240513,144500,46860,4260,4260,4260,4260,0
20240513,144400,46860,4260,4260,4260,4260,0
20240513,144300,46860,4260,4260,4260,4260,0
20240513,144200,46860,4260,4260,4260,4260,0
20240513,144100,46860,4260,4260,4260,4260,0
20240513,144000,46860,4260,4260,4260,4260,0
20240513,143900,46860,4260,4260,4260,4260,0
20240513,143800,46860,4260,4260,4260,4260,0
20240513,143700,46860,4260,4260,4260,4260,0
20240513,143600,46860,4260,4260,4260,4260,0
20240513,143500,46860,4260,4260,4260,4260,0
20240513,143400,46860,4260,4260,4260,4260,0
20240513,143300,46860,4260,4260,4260,4260,0
20240513,143200,46860,4260,4260,4260,4260,0
20240513,143100,46860,4260,4260,4260,4260,0
20240513,143000,46860,4260,4260,4260,4260,0
20240513,142900,46860,4260,4260,4260,4260,0
20240513,142800,46860,4260,4260,4260,4260,0
20240513,142700,46860,4260,4260,4260,4260,0
20240513,142600,46860,4260,4260,4260,4260,0
20240513,142500,46860,4260,4260,4260,4260,0
20240513,142400,46860,4260,4260,4260,4260,0
20240513,142300,46860,4260,4260,4260,4260,0
20240513,142200,46860,4260,4260,4260,4260,0
20240513,142100,46860,4260,4260,4260,4260,0
20240513,142000,46860,4260,4260,4260,4260,0
20240513,141900,46860,4260,4260,4260,4260,0
20240513,141800,46860,4260,4260,4260,4260,0
20240513,141700,46860,4260,4260,4260,4260,0
20240513,141600,46860,4260,4260,4260,4260,0
20240513,141500,46860,4260,4260,4260,4260,0
20240513,141400,46860,4260,4260,4260,4260,0
20240513,141300,46860,4260,4260,4260,4260,0
20240513,141200,46860,4260,4260,4260,4260,0
20240513,141100,46860,4260,4260,4260,4260,0
20240513,141000,46860,4260,4260,4260,4260,0
20240513,140900,46860,4260,4260,4260,4260,0
20240513,140800,46860,4260,4260,4260,4260,0
20240513,140700,46860,4260,4260,4260,4260,0
20240513,140600,46860,4260,4260,4260,4260,0
20240513,140500,46860,4260,4260,4260,4260,0
20240513,140400,46860,4260,4260,4260,4260,0
20240513,140300,46860,4260,4260,4260,4260,0
20240513,140200,46860,4260,4260,4260,4260,0
20240513,140100,46860,4260,4260,4260,4260,0
20240513,140000,46860,4260,4260,4260,4260,0
20240513,135900,46860,4260,4260,4260,4260,0
20240513,135800,46860,4260,4260,4260,4260,0
20240513,135700,46860,4260,4260,4260,4260,0
20240513,135600,46860,4260,4260,4260,4260,0
20240513,135500,46860,4260,4260,4260,4260,0
20240513,135400,46860,4260,4260,4260,4260,0
20240513,135300,46860,4260,4260,4260,4260,0
20240513,135200,46860,4260,4260,4260,4260,0
20240513,135100,46860,4260,4260,4260,4260,0
20240513,135000,46860,4260,4260,4260,4260,0
20240513,134900,46860,4260,4260,4260,4260,1
20240513,134800,42600,4260,4260,4260,4260,0
20240513,134700,42600,4260,4260,4260,4260,0
20240513,134600,42600,4260,4260,4260,4260,0
20240513,134500,42600,4260,4260,4260,4260,0
20240513,134400,42600,4260,4260,4260,4260,0
20240513,134300,42600,4260,4260,4260,4260,0
20240513,134200,42600,4260,4260,4260,4260,0
20240513,134100,42600,4260,4260,4260,4260,0
20240513,134000,42600,4260,4260,4260,4260,0
20240513,133900,42600,4260,4260,4260,4260,10
20240513,133800,0,4255,4255,4255,4255,0
20240513,133700,0,4255,4255,4255,4255,0
20240513,133600,0,4255,4255,4255,4255,0
20240513,133500,0,4255,4255,4255,4255,0
20240513,133400,0,4255,4255,4255,4255,0
20240513,133300,0,4255,4255,4255,4255,0
20240513,133200,0,4255,4255,4255,4255,0
20240513,133100,0,4255,4255,4255,4255,0
20240513,133000,0,4255,4255,4255,4255,0
20240513,132900,0,4255,4255,4255,4255,0
20240513,132800,0,4255,4255,4255,4255,0
20240513,132700,0,4255,4255,4255,4255,0
20240513,132600,0,4255,4255,4255,4255,0
20240513,132500,0,4255,4255,4255,4255,0
20240513,132400,0,4255,4255,4255,4255,0
20240513,132300,0,4255,4255,4255,4255,0
20240513,132200,0,4255,4255,4255,4255,0
20240513,132100,0,4255,4255,4255,4255,0
20240513,132000,0,4255,4255,4255,4255,0
20240513,131900,0,4255,4255,4255,4255,0
20240513,131800,0,4255,4255,4255,4255,0
20240513,131700,0,4255,4255,4255,4255,0
20240513,131600,0,4255,4255,4255,4255,0
20240513,131500,0,4255,4255,4255,4255,0
20240513,131400,0,4255,4255,4255,4255,0
20240513,131300,0,4255,4255,4255,4255,0
20240513,131200,0,4255,4255,4255,4255,0
20240513,131100,0,4255,4255,4255,4255,0
20240513,131000,0,4255,4255,4255,4255,0
20240513,130900,0,4255,4255,4255,4255,0
20240513,130800,0,4255,4255,4255,4255,0
20240513,130700,0,4255,4255,4255,4255,0
20240513,130600,0,4255,4255,4255,4255,0
20240513,130500,0,4255,4255,4255,4255,0
20240513,130400,0,4255,4255,4255,4255,0
20240513,130300,0,4255,4255,4255,4255,0
20240513,130200,0,4255,4255,4255,4255,0
20240513,130100,0,4255,4255,4255,4255,0
20240513,130000,0,4255,4255,4255,4255,0
20240513,125900,0,4255,4255,4255,4255,0
20240513,125800,0,4255,4255,4255,4255,0
20240513,125700,0,4255,4255,4255,4255,0
20240513,125600,0,4255,4255,4255,4255,0
20240513,125500,0,4255,4255,4255,4255,0
20240513,125400,0,4255,4255,4255,4255,0
20240513,125300,0,4255,4255,4255,4255,0
20240513,125200,0,4255,4255,4255,4255,0
20240513,125100,0,4255,4255,4255,4255,0
20240513,125000,0,4255,4255,4255,4255,0
20240513,124900,0,4255,4255,4255,4255,0
20240513,124800,0,4255,4255,4255,4255,0
20240513,124700,0,4255,4255,4255,4255,0
20240513,124600,0,4255,4255,4255,4255,0
20240513,124500,0,4255,4255,4255,4255,0
20240513,124400,0,4255,4255,4255,4255,0
20240513,124300,0,4255,4255,4255,4255,0
20240513,124200,0,4255,4255,4255,4255,0
20240513,124100,0,4255,4255,4255,4255,0
20240513,124000,0,4255,4255,4255,4255,0
20240513,123900,0,4255,4255,4255,4255,0
20240513,123800,0,4255,4255,4255,4255,0
20240513,123700,0,4255,4255,4255,4255,0
20240513,123600,0,4255,4255,4255,4255,0
20240513,123500,0,4255,4255,4255,4255,0
20240513,123400,0,4255,4255,4255,4255,0
20240513,123300,0,4255,4255,4255,4255,0
20240513,123200,0,4255,4255,4255,4255,0
20240513,123100,0,4255,4255,4255,4255,0
20240513,123000,0,4255,4255,4255,4255,0
20240513,122900,0,4255,4255,4255,4255,0
20240513,122800,0,4255,4255,4255,4255,0
20240513,122700,0,4255,4255,4255,4255,0
20240513,122600,0,4255,4255,4255,4255,0
20240513,122500,0,4255,4255,4255,4255,0
20240513,122400,0,4255,4255,4255,4255,0
20240513,122300,0,4255,4255,4255,4255,0
20240513,122200,0,4255,4255,4255,4255,0
20240513,122100,0,4255,4255,4255,4255,0
20240513,122000,0,4255,4255,4255,4255,0
20240513,121900,0,4255,4255,4255,4255,0
20240513,121800,0,4255,4255,4255,4255,0
20240513,121700,0,4255,4255,4255,4255,0
20240513,121600,0,4255,4255,4255,4255,0
20240513,121500,0,4255,4255,4255,4255,0
20240513,121400,0,4255,4255,4255,4255,0
20240513,121300,0,4255,4255,4255,4255,0
20240513,121200,0,4255,4255,4255,4255,0
20240513,121100,0,4255,4255,4255,4255,0
20240513,121000,0,4255,4255,4255,4255,0
20240513,120900,0,4255,4255,4255,4255,0
20240513,120800,0,4255,4255,4255,4255,0
20240513,120700,0,4255,4255,4255,4255,0
20240513,120600,0,4255,4255,4255,4255,0
20240513,120500,0,4255,4255,4255,4255,0
20240513,120400,0,4255,4255,4255,4255,0
20240513,120300,0,4255,4255,4255,4255,0
20240513,120200,0,4255,4255,4255,4255,0
20240513,120100,0,4255,4255,4255,4255,0
20240513,120000,0,4255,4255,4255,4255,0
20240513,115900,0,4255,4255,4255,4255,0
20240513,115800,0,4255,4255,4255,4255,0
20240513,115700,0,4255,4255,4255,4255,0
20240513,115600,0,4255,4255,4255,4255,0
20240513,115500,0,4255,4255,4255,4255,0
20240513,115400,0,4255,4255,4255,4255,0
20240513,115300,0,4255,4255,4255,4255,0
20240513,115200,0,4255,4255,4255,4255,0
20240513,115100,0,4255,4255,4255,4255,0
20240513,115000,0,4255,4255,4255,4255,0
20240513,114900,0,4255,4255,4255,4255,0
20240513,114800,0,4255,4255,4255,4255,0
20240513,114700,0,4255,4255,4255,4255,0
20240513,114600,0,4255,4255,4255,4255,0
20240513,114500,0,4255,4255,4255,4255,0
20240513,114400,0,4255,4255,4255,4255,0
20240513,114300,0,4255,4255,4255,4255,0
20240513,114200,0,4255,4255,4255,4255,0
20240513,114100,0,4255,4255,4255,4255,0
20240513,114000,0,4255,4255,4255,4255,0
20240513,113900,0,4255,4255,4255,4255,0
20240513,113800,0,4255,4255,4255,4255,0
20240513,113700,0,4255,4255,4255,4255,0
20240513,113600,0,4255,4255,4255,4255,0
20240513,113500,0,4255,4255,4255,4255,0
20240513,113400,0,4255,4255,4255,4255,0
20240513,113300,0,4255,4255,4255,4255,0
20240513,113200,0,4255,4255,4255,4255,0
20240513,113100,0,4255,4255,4255,4255,0
20240513,113000,0,4255,4255,4255,4255,0
20240513,112900,0,4255,4255,4255,4255,0
20240513,112800,0,4255,4255,4255,4255,0
20240513,112700,0,4255,4255,4255,4255,0
20240513,112600,0,4255,4255,4255,4255,0
20240513,112500,0,4255,4255,4255,4255,0
20240513,112400,0,4255,4255,4255,4255,0
20240513,112300,0,4255,4255,4255,4255,0
20240513,112200,0,4255,4255,4255,4255,0
20240513,112100,0,4255,4255,4255,4255,0
20240513,112000,0,4255,4255,4255,4255,0
20240513,111900,0,4255,4255,4255,4255,0
20240513,111800,0,4255,4255,4255,4255,0
20240513,111700,0,4255,4255,4255,4255,0
20240513,111600,0,4255,4255,4255,4255,0
20240513,111500,0,4255,4255,4255,4255,0
20240513,111400,0,4255,4255,4255,4255,0
20240513,111300,0,4255,4255,4255,4255,0
20240513,111200,0,4255,4255,4255,4255,0
20240513,111100,0,4255,4255,4255,4255,0
20240513,111000,0,4255,4255,4255,4255,0
20240513,110900,0,4255,4255,4255,4255,0
20240513,110800,0,4255,4255,4255,4255,0
20240513,110700,0,4255,4255,4255,4255,0
20240513,110600,0,4255,4255,4255,4255,0
20240513,110500,0,4255,4255,4255,4255,0
20240513,110400,0,4255,4255,4255,4255,0
20240513,110300,0,4255,4255,4255,4255,0
20240513,110200,0,4255,4255,4255,4255,0
20240513,110100,0,4255,4255,4255,4255,0
20240513,110000,0,4255,4255,4255,4255,0
20240513,105900,0,4255,4255,4255,4255,0
20240513,105800,0,4255,4255,4255,4255,0
20240513,105700,0,4255,4255,4255,4255,0
20240513,105600,0,4255,4255,4255,4255,0
20240513,105500,0,4255,4255,4255,4255,0
20240513,105400,0,4255,4255,4255,4255,0
20240513,105300,0,4255,4255,4255,4255,0
20240513,105200,0,4255,4255,4255,4255,0
20240513,105100,0,4255,4255,4255,4255,0
20240513,105000,0,4255,4255,4255,4255,0
20240513,104900,0,4255,4255,4255,4255,0
20240513,104800,0,4255,4255,4255,4255,0
20240513,104700,0,4255,4255,4255,4255,0
20240513,104600,0,4255,4255,4255,4255,0
20240513,104500,0,4255,4255,4255,4255,0
20240513,104400,0,4255,4255,4255,4255,0
20240513,104300,0,4255,4255,4255,4255,0
20240513,104200,0,4255,4255,4255,4255,0
20240513,104100,0,4255,4255,4255,4255,0
20240513,104000,0,4255,4255,4255,4255,0
20240513,103900,0,4255,4255,4255,4255,0
20240513,103800,0,4255,4255,4255,4255,0
20240513,103700,0,4255,4255,4255,4255,0
20240513,103600,0,4255,4255,4255,4255,0
20240513,103500,0,4255,4255,4255,4255,0
20240513,103400,0,4255,4255,4255,4255,0
20240513,103300,0,4255,4255,4255,4255,0
20240513,103200,0,4255,4255,4255,4255,0
20240513,103100,0,4255,4255,4255,4255,0
20240513,103000,0,4255,4255,4255,4255,0
20240513,102900,0,4255,4255,4255,4255,0
20240513,102800,0,4255,4255,4255,4255,0
20240513,102700,0,4255,4255,4255,4255,0
20240513,102600,0,4255,4255,4255,4255,0
20240513,102500,0,4255,4255,4255,4255,0
20240513,102400,0,4255,4255,4255,4255,0
20240513,102300,0,4255,4255,4255,4255,0
20240513,102200,0,4255,4255,4255,4255,0
20240513,102100,0,4255,4255,4255,4255,0
20240513,102000,0,4255,4255,4255,4255,0
20240513,101900,0,4255,4255,4255,4255,0
20240513,101800,0,4255,4255,4255,4255,0
20240513,101700,0,4255,4255,4255,4255,0
20240513,101600,0,4255,4255,4255,4255,0
20240513,101500,0,4255,4255,4255,4255,0
20240513,101400,0,4255,4255,4255,4255,0
20240513,101300,0,4255,4255,4255,4255,0
20240513,101200,0,4255,4255,4255,4255,0
20240513,101100,0,4255,4255,4255,4255,0
20240513,101000,0,4255,4255,4255,4255,0
20240513,100900,0,4255,4255,4255,4255,0
20240513,100800,0,4255,4255,4255,4255,0
20240513,100700,0,4255,4255,4255,4255,0
20240513,100600,0,4255,4255,4255,4255,0
20240513,100500,0,4255,4255,4255,4255,0
20240513,100400,0,4255,4255,4255,4255,0
20240513,100300,0,4255,4255,4255,4255,0
20240513,100200,0,4255,4255,4255,4255,0
20240513,100100,0,4255,4255,4255,4255,0
20240513,100000,0,4255,4255,4255,4255,0
20240513,095900,0,4255,4255,4255,4255,0
20240513,095800,0,4255,4255,4255,4255,0
20240513,095700,0,4255,4255,4255,4255,0
20240513,095600,0,4255,4255,4255,4255,0
20240513,095500,0,4255,4255,4255,4255,0
20240513,095400,0,4255,4255,4255,4255,0
20240513,095300,0,4255,4255,4255,4255,0
20240513,095200,0,4255,4255,4255,4255,0
20240513,095100,0,4255,4255,4255,4255,0
20240513,095000,0,4255,4255,4255,4255,0
20240513,094900,0,4255,4255,4255,4255,0
20240513,094800,0,4255,4255,4255,4255,0
20240513,094700,0,4255,4255,4255,4255,0
20240513,094600,0,4255,4255,4255,4255,0
20240513,094500,0,4255,4255,4255,4255,0
20240513,094400,0,4255,4255,4255,4255,0
20240513,094300,0,4255,4255,4255,4255,0
20240513,094200,0,4255,4255,4255,4255,0
20240513,094100,0,4255,4255,4255,4255,0
20240513,094000,0,4255,4255,4255,4255,0
20240513,093900,0,4255,4255,4255,4255,0
20240513,093800,0,4255,4255,4255,4255,0
20240513,093700,0,4255,4255,4255,4255,0
20240513,093600,0,4255,4255,4255,4255,0
20240513,093500,0,4255,4255,4255,4255,0
20240513,093400,0,4255,4255,4255,4255,0
20240513,093300,0,4255,4255,4255,4255,0
20240513,093200,0,4255,4255,4255,4255,0
20240513,093100,0,4255,4255,4255,4255,0
20240513,093000,0,4255,4255,4255,4255,0
20240513,092900,0,4255,4255,4255,4255,0
20240513,092800,0,4255,4255,4255,4255,0
20240513,092700,0,4255,4255,4255,4255,0
20240513,092600,0,4255,4255,4255,4255,0
20240513,092500,0,4255,4255,4255,4255,0
20240513,092400,0,4255,4255,4255,4255,0
20240513,092300,0,4255,4255,4255,4255,0
20240513,092200,0,4255,4255,4255,4255,0
20240513,092100,0,4255,4255,4255,4255,0
20240513,092000,0,4255,4255,4255,4255,0
20240513,091900,0,4255,4255,4255,4255,0
20240513,091800,0,4255,4255,4255,4255,0
20240513,091700,0,4255,4255,4255,4255,0
20240513,091600,0,4255,4255,4255,4255,0
20240513,091500,0,4255,4255,4255,4255,0
20240513,091400,0,4255,4255,4255,4255,0
20240513,091300,0,4255,4255,4255,4255,0
20240513,091200,0,4255,4255,4255,4255,0
20240513,091100,0,4255,4255,4255,4255,0
20240513,091000,0,4255,4255,4255,4255,0
20240513,090900,0,4255,4255,4255,4255,0
20240513,090800,0,4255,4255,4255,4255,0
20240513,090700,0,4255,4255,4255,4255,0
20240513,090600,0,4255,4255,4255,4255,0
20240513,090500,0,4255,4255,4255,4255,0
20240513,090400,0,4255,4255,4255,4255,0
20240513,090300,0,4255,4255,4255,4255,0
20240513,090200,0,4255,4255,4255,4255,0
20240513,090100,0,4255,4255,4255,4255,0
20240513,090000,0,4255,4255,4255,4255,0