KissMeData/318660/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,210500,132000,2550,2550,2550,2550,5
20240509,210400,132000,2550,2550,2550,2550,0
20240509,210300,132000,2550,2550,2550,2550,0
20240509,210200,132000,2550,2550,2550,2550,0
20240509,210100,132000,2550,2550,2550,2550,0
20240509,210000,132000,2550,2550,2550,2550,0
20240509,205900,132000,2550,2550,2550,2550,0
20240509,205800,132000,2550,2550,2550,2550,0
20240509,205700,132000,2550,2550,2550,2550,0
20240509,205600,132000,2550,2550,2550,2550,0
20240509,205500,132000,2550,2550,2550,2550,0
20240509,205400,132000,2550,2550,2550,2550,0
20240509,205300,132000,2550,2550,2550,2550,0
20240509,205200,132000,2550,2550,2550,2550,0
20240509,205100,132000,2550,2550,2550,2550,0
20240509,205000,132000,2550,2550,2550,2550,0
20240509,204900,132000,2550,2550,2550,2550,0
20240509,204800,132000,2550,2550,2550,2550,0
20240509,204700,132000,2550,2550,2550,2550,0
20240509,204600,132000,2550,2550,2550,2550,0
20240509,204500,132000,2550,2550,2550,2550,0
20240509,204400,132000,2550,2550,2550,2550,0
20240509,204300,132000,2550,2550,2550,2550,0
20240509,204200,132000,2550,2550,2550,2550,0
20240509,204100,132000,2550,2550,2550,2550,0
20240509,204000,132000,2550,2550,2550,2550,0
20240509,203900,132000,2550,2550,2550,2550,0
20240509,203800,132000,2550,2550,2550,2550,0
20240509,203700,132000,2550,2550,2550,2550,0
20240509,203600,132000,2550,2550,2550,2550,0
20240509,203500,132000,2550,2550,2550,2550,5
20240509,203400,132000,2550,2550,2550,2550,0
20240509,203300,132000,2550,2550,2550,2550,0
20240509,203200,132000,2550,2550,2550,2550,0
20240509,203100,132000,2550,2550,2550,2550,0
20240509,203000,132000,2550,2550,2550,2550,0
20240509,202900,132000,2550,2550,2550,2550,0
20240509,202800,132000,2550,2550,2550,2550,0
20240509,202700,132000,2550,2550,2550,2550,0
20240509,202600,132000,2550,2550,2550,2550,0
20240509,202500,132000,2550,2550,2550,2550,0
20240509,202400,132000,2550,2550,2550,2550,0
20240509,202300,132000,2550,2550,2550,2550,0
20240509,202200,132000,2550,2550,2550,2550,0
20240509,202100,132000,2550,2550,2550,2550,0
20240509,202000,132000,2550,2550,2550,2550,0
20240509,201900,132000,2550,2550,2550,2550,0
20240509,201800,132000,2550,2550,2550,2550,0
20240509,201700,132000,2550,2550,2550,2550,0
20240509,201600,132000,2550,2550,2550,2550,0
20240509,201500,132000,2550,2550,2550,2550,0
20240509,201400,132000,2550,2550,2550,2550,0
20240509,201300,132000,2550,2550,2550,2550,0
20240509,201200,132000,2550,2550,2550,2550,0
20240509,201100,132000,2550,2550,2550,2550,0
20240509,201000,132000,2550,2550,2550,2550,0
20240509,200900,132000,2550,2550,2550,2550,0
20240509,200800,132000,2550,2550,2550,2550,0
20240509,200700,132000,2550,2550,2550,2550,0
20240509,200600,132000,2550,2550,2550,2550,0
20240509,200500,132000,2550,2550,2550,2550,5
20240509,200400,132000,2550,2550,2550,2550,0
20240509,200300,132000,2550,2550,2550,2550,0
20240509,200200,132000,2550,2550,2550,2550,0
20240509,200100,132000,2550,2550,2550,2550,0
20240509,200000,132000,2550,2550,2550,2550,0
20240509,195900,132000,2550,2550,2550,2550,0
20240509,195800,132000,2550,2550,2550,2550,0
20240509,195700,132000,2550,2550,2550,2550,0
20240509,195600,132000,2550,2550,2550,2550,0
20240509,195500,132000,2550,2550,2550,2550,0
20240509,195400,132000,2550,2550,2550,2550,0
20240509,195300,132000,2550,2550,2550,2550,0
20240509,195200,132000,2550,2550,2550,2550,0
20240509,195100,132000,2550,2550,2550,2550,0
20240509,195000,132000,2550,2550,2550,2550,0
20240509,194900,132000,2550,2550,2550,2550,0
20240509,194800,132000,2550,2550,2550,2550,0
20240509,194700,132000,2550,2550,2550,2550,0
20240509,194600,132000,2550,2550,2550,2550,0
20240509,194500,132000,2550,2550,2550,2550,0
20240509,194400,132000,2550,2550,2550,2550,0
20240509,194300,132000,2550,2550,2550,2550,0
20240509,194200,132000,2550,2550,2550,2550,0
20240509,194100,132000,2550,2550,2550,2550,0
20240509,194000,132000,2550,2550,2550,2550,0
20240509,193900,132000,2550,2550,2550,2550,0
20240509,193800,132000,2550,2550,2550,2550,0
20240509,193700,132000,2550,2550,2550,2550,0
20240509,193600,132000,2550,2550,2550,2550,0
20240509,193500,132000,2550,2550,2550,2550,5
20240509,193400,132000,2550,2550,2550,2550,0
20240509,193300,132000,2550,2550,2550,2550,0
20240509,193200,132000,2550,2550,2550,2550,0
20240509,193100,132000,2550,2550,2550,2550,0
20240509,193000,132000,2550,2550,2550,2550,0
20240509,192900,132000,2550,2550,2550,2550,0
20240509,192800,132000,2550,2550,2550,2550,0
20240509,192700,132000,2550,2550,2550,2550,0
20240509,192600,132000,2550,2550,2550,2550,0
20240509,192500,132000,2550,2550,2550,2550,0
20240509,192400,132000,2550,2550,2550,2550,0
20240509,192300,132000,2550,2550,2550,2550,0
20240509,192200,132000,2550,2550,2550,2550,0
20240509,192100,132000,2550,2550,2550,2550,0
20240509,192000,132000,2550,2550,2550,2550,0
20240509,191900,132000,2550,2550,2550,2550,0
20240509,191800,132000,2550,2550,2550,2550,0
20240509,191700,132000,2550,2550,2550,2550,0
20240509,191600,132000,2550,2550,2550,2550,0
20240509,191500,132000,2550,2550,2550,2550,0
20240509,191400,132000,2550,2550,2550,2550,0
20240509,191300,132000,2550,2550,2550,2550,0
20240509,191200,132000,2550,2550,2550,2550,0
20240509,191100,132000,2550,2550,2550,2550,0
20240509,191000,132000,2550,2550,2550,2550,0
20240509,190900,132000,2550,2550,2550,2550,0
20240509,190800,132000,2550,2550,2550,2550,0
20240509,190700,132000,2550,2550,2550,2550,0
20240509,190600,132000,2550,2550,2550,2550,0
20240509,190500,132000,2550,2550,2550,2550,5
20240509,190400,132000,2550,2550,2550,2550,0
20240509,190300,132000,2550,2550,2550,2550,0
20240509,190200,132000,2550,2550,2550,2550,0
20240509,190100,132000,2550,2550,2550,2550,0
20240509,190000,132000,2550,2550,2550,2550,0
20240509,185900,132000,2550,2550,2550,2550,0
20240509,185800,132000,2550,2550,2550,2550,0
20240509,185700,132000,2550,2550,2550,2550,0
20240509,185600,132000,2550,2550,2550,2550,0
20240509,185500,132000,2550,2550,2550,2550,0
20240509,185400,132000,2550,2550,2550,2550,0
20240509,185300,132000,2550,2550,2550,2550,0
20240509,185200,132000,2550,2550,2550,2550,0
20240509,185100,132000,2550,2550,2550,2550,0
20240509,185000,132000,2550,2550,2550,2550,0
20240509,184900,132000,2550,2550,2550,2550,0
20240509,184800,132000,2550,2550,2550,2550,0
20240509,184700,132000,2550,2550,2550,2550,0
20240509,184600,132000,2550,2550,2550,2550,0
20240509,184500,132000,2550,2550,2550,2550,0
20240509,184400,132000,2550,2550,2550,2550,0
20240509,184300,132000,2550,2550,2550,2550,0
20240509,184200,132000,2550,2550,2550,2550,0
20240509,184100,132000,2550,2550,2550,2550,0
20240509,184000,132000,2550,2550,2550,2550,0
20240509,183900,132000,2550,2550,2550,2550,0
20240509,183800,132000,2550,2550,2550,2550,0
20240509,183700,132000,2550,2550,2550,2550,0
20240509,183600,132000,2550,2550,2550,2550,0
20240509,183500,132000,2550,2550,2550,2550,5
20240509,183400,132000,2550,2550,2550,2550,0
20240509,183300,132000,2550,2550,2550,2550,0
20240509,183200,132000,2550,2550,2550,2550,0
20240509,183100,132000,2550,2550,2550,2550,0
20240509,183000,132000,2550,2550,2550,2550,0
20240509,182900,132000,2550,2550,2550,2550,0
20240509,182800,132000,2550,2550,2550,2550,0
20240509,182700,132000,2550,2550,2550,2550,0
20240509,182600,132000,2550,2550,2550,2550,0
20240509,182500,132000,2550,2550,2550,2550,0
20240509,182400,132000,2550,2550,2550,2550,0
20240509,182300,132000,2550,2550,2550,2550,0
20240509,182200,132000,2550,2550,2550,2550,0
20240509,182100,132000,2550,2550,2550,2550,0
20240509,182000,132000,2550,2550,2550,2550,0
20240509,181900,132000,2550,2550,2550,2550,0
20240509,181800,132000,2550,2550,2550,2550,0
20240509,181700,132000,2550,2550,2550,2550,0
20240509,181600,132000,2550,2550,2550,2550,0
20240509,181500,132000,2550,2550,2550,2550,0
20240509,181400,132000,2550,2550,2550,2550,0
20240509,181300,132000,2550,2550,2550,2550,0
20240509,181200,132000,2550,2550,2550,2550,0
20240509,181100,132000,2550,2550,2550,2550,0
20240509,181000,132000,2550,2550,2550,2550,0
20240509,180900,132000,2550,2550,2550,2550,0
20240509,180800,132000,2550,2550,2550,2550,0
20240509,180700,132000,2550,2550,2550,2550,0
20240509,180600,132000,2550,2550,2550,2550,0
20240509,180500,132000,2550,2550,2550,2550,5
20240509,180400,132000,2550,2550,2550,2550,0
20240509,180300,132000,2550,2550,2550,2550,0
20240509,180200,132000,2550,2550,2550,2550,0
20240509,180100,132000,2550,2550,2550,2550,0
20240509,180000,132000,2550,2550,2550,2550,0
20240509,175900,132000,2550,2550,2550,2550,0
20240509,175800,132000,2550,2550,2550,2550,0
20240509,175700,132000,2550,2550,2550,2550,0
20240509,175600,132000,2550,2550,2550,2550,0
20240509,175500,132000,2550,2550,2550,2550,0
20240509,175400,132000,2550,2550,2550,2550,0
20240509,175300,132000,2550,2550,2550,2550,0
20240509,175200,132000,2550,2550,2550,2550,0
20240509,175100,132000,2550,2550,2550,2550,0
20240509,175000,132000,2550,2550,2550,2550,0
20240509,174900,132000,2550,2550,2550,2550,0
20240509,174800,132000,2550,2550,2550,2550,0
20240509,174700,132000,2550,2550,2550,2550,0
20240509,174600,132000,2550,2550,2550,2550,0
20240509,174500,132000,2550,2550,2550,2550,0
20240509,174400,132000,2550,2550,2550,2550,0
20240509,174300,132000,2550,2550,2550,2550,0
20240509,174200,132000,2550,2550,2550,2550,0
20240509,174100,132000,2550,2550,2550,2550,0
20240509,174000,132000,2550,2550,2550,2550,0
20240509,173900,132000,2550,2550,2550,2550,0
20240509,173800,132000,2550,2550,2550,2550,0
20240509,173700,132000,2550,2550,2550,2550,0
20240509,173600,132000,2550,2550,2550,2550,0
20240509,173500,132000,2550,2550,2550,2550,5
20240509,173400,132000,2550,2550,2550,2550,0
20240509,173300,132000,2550,2550,2550,2550,0
20240509,173200,132000,2550,2550,2550,2550,0
20240509,173100,132000,2550,2550,2550,2550,0
20240509,173000,132000,2550,2550,2550,2550,0
20240509,172900,132000,2550,2550,2550,2550,0
20240509,172800,132000,2550,2550,2550,2550,0
20240509,172700,132000,2550,2550,2550,2550,0
20240509,172600,132000,2550,2550,2550,2550,0
20240509,172500,132000,2550,2550,2550,2550,0
20240509,172400,132000,2550,2550,2550,2550,0
20240509,172300,132000,2550,2550,2550,2550,0
20240509,172200,132000,2550,2550,2550,2550,0
20240509,172100,132000,2550,2550,2550,2550,0
20240509,172000,132000,2550,2550,2550,2550,0
20240509,171900,132000,2550,2550,2550,2550,0
20240509,171800,132000,2550,2550,2550,2550,0
20240509,171700,132000,2550,2550,2550,2550,0
20240509,171600,132000,2550,2550,2550,2550,0
20240509,171500,132000,2550,2550,2550,2550,0
20240509,171400,132000,2550,2550,2550,2550,0
20240509,171300,132000,2550,2550,2550,2550,0
20240509,171200,132000,2550,2550,2550,2550,0
20240509,171100,132000,2550,2550,2550,2550,0
20240509,171000,132000,2550,2550,2550,2550,0
20240509,170900,132000,2550,2550,2550,2550,0
20240509,170800,132000,2550,2550,2550,2550,0
20240509,170700,132000,2550,2550,2550,2550,0
20240509,170600,132000,2550,2550,2550,2550,0
20240509,170500,132000,2550,2550,2550,2550,5
20240509,170400,132000,2550,2550,2550,2550,0
20240509,170300,132000,2550,2550,2550,2550,0
20240509,170200,132000,2550,2550,2550,2550,0
20240509,170100,132000,2550,2550,2550,2550,0
20240509,170000,132000,2550,2550,2550,2550,0
20240509,165900,132000,2550,2550,2550,2550,0
20240509,165800,132000,2550,2550,2550,2550,0
20240509,165700,132000,2550,2550,2550,2550,0
20240509,165600,132000,2550,2550,2550,2550,0
20240509,165500,132000,2550,2550,2550,2550,0
20240509,165400,132000,2550,2550,2550,2550,0
20240509,165300,132000,2550,2550,2550,2550,0
20240509,165200,132000,2550,2550,2550,2550,0
20240509,165100,132000,2550,2550,2550,2550,0
20240509,165000,132000,2550,2550,2550,2550,0
20240509,164900,132000,2550,2550,2550,2550,0
20240509,164800,132000,2550,2550,2550,2550,0
20240509,164700,132000,2550,2550,2550,2550,0
20240509,164600,132000,2550,2550,2550,2550,0
20240509,164500,132000,2550,2550,2550,2550,0
20240509,164400,132000,2550,2550,2550,2550,0
20240509,164300,132000,2550,2550,2550,2550,0
20240509,164200,132000,2550,2550,2550,2550,0
20240509,164100,132000,2550,2550,2550,2550,0
20240509,164000,132000,2550,2550,2550,2550,0
20240509,163900,132000,2550,2550,2550,2550,0
20240509,163800,132000,2550,2550,2550,2550,0
20240509,163700,132000,2550,2550,2550,2550,0
20240509,163600,132000,2550,2550,2550,2550,0
20240509,163500,132000,2550,2550,2550,2550,5
20240509,163400,132000,2550,2550,2550,2550,0
20240509,163300,132000,2550,2550,2550,2550,0
20240509,163200,132000,2550,2550,2550,2550,0
20240509,163100,132000,2550,2550,2550,2550,0
20240509,163000,132000,2550,2550,2550,2550,0
20240509,162900,132000,2550,2550,2550,2550,0
20240509,162800,132000,2550,2550,2550,2550,0
20240509,162700,132000,2550,2550,2550,2550,0
20240509,162600,132000,2550,2550,2550,2550,0
20240509,162500,132000,2550,2550,2550,2550,0
20240509,162400,132000,2550,2550,2550,2550,0
20240509,162300,132000,2550,2550,2550,2550,0
20240509,162200,132000,2550,2550,2550,2550,0
20240509,162100,132000,2550,2550,2550,2550,0
20240509,162000,132000,2550,2550,2550,2550,0
20240509,161900,132000,2550,2550,2550,2550,0
20240509,161800,132000,2550,2550,2550,2550,0
20240509,161700,132000,2550,2550,2550,2550,0
20240509,161600,132000,2550,2550,2550,2550,0
20240509,161500,132000,2550,2550,2550,2550,0
20240509,161400,132000,2550,2550,2550,2550,0
20240509,161300,132000,2550,2550,2550,2550,0
20240509,161200,132000,2550,2550,2550,2550,0
20240509,161100,132000,2550,2550,2550,2550,0
20240509,161000,132000,2550,2550,2550,2550,0
20240509,160900,132000,2550,2550,2550,2550,0
20240509,160800,132000,2550,2550,2550,2550,0
20240509,160700,132000,2550,2550,2550,2550,0
20240509,160600,132000,2550,2550,2550,2550,0
20240509,160500,132000,2550,2550,2550,2550,5
20240509,160400,132000,2550,2550,2550,2550,0
20240509,160300,132000,2550,2550,2550,2550,0
20240509,160200,132000,2550,2550,2550,2550,0
20240509,160100,132000,2550,2550,2550,2550,0
20240509,160000,132000,2550,2550,2550,2550,0
20240509,155900,132000,2550,2550,2550,2550,0
20240509,155800,132000,2550,2550,2550,2550,0
20240509,155700,132000,2550,2550,2550,2550,0
20240509,155600,132000,2550,2550,2550,2550,0
20240509,155500,132000,2550,2550,2550,2550,0
20240509,155400,132000,2550,2550,2550,2550,0
20240509,155300,132000,2550,2550,2550,2550,0
20240509,155200,132000,2550,2550,2550,2550,0
20240509,155100,132000,2550,2550,2550,2550,0
20240509,155000,132000,2550,2550,2550,2550,0
20240509,154900,132000,2550,2550,2550,2550,0
20240509,154800,132000,2550,2550,2550,2550,0
20240509,154700,132000,2550,2550,2550,2550,0
20240509,154600,132000,2550,2550,2550,2550,0
20240509,154500,132000,2550,2550,2550,2550,0
20240509,154400,132000,2550,2550,2550,2550,0
20240509,154300,132000,2550,2550,2550,2550,0
20240509,154200,132000,2550,2550,2550,2550,0
20240509,154100,132000,2550,2550,2550,2550,0
20240509,154000,132000,2550,2550,2550,2550,0
20240509,153900,132000,2550,2550,2550,2550,0
20240509,153800,132000,2550,2550,2550,2550,0
20240509,153700,132000,2550,2550,2550,2550,0
20240509,153600,132000,2550,2550,2550,2550,0
20240509,153500,132000,2550,2550,2550,2550,5
20240509,153400,132000,2550,2550,2550,2550,0
20240509,153300,132000,2550,2550,2550,2550,0
20240509,153200,132000,2550,2550,2550,2550,0
20240509,153100,132000,2550,2550,2550,2550,0
20240509,153000,132000,2550,2550,2550,2550,5
20240509,152900,119250,2550,2550,2550,2550,0
20240509,152800,119250,2550,2550,2550,2550,0
20240509,152700,119250,2550,2550,2550,2550,0
20240509,152600,119250,2550,2550,2550,2550,0
20240509,152500,119250,2550,2550,2550,2550,0
20240509,152400,119250,2550,2550,2550,2550,0
20240509,152300,119250,2550,2550,2550,2550,0
20240509,152200,119250,2550,2550,2550,2550,0
20240509,152100,119250,2550,2550,2550,2550,0
20240509,152000,119250,2550,2550,2550,2550,0
20240509,151900,119250,2550,2550,2550,2550,0
20240509,151800,119250,2550,2550,2550,2550,0
20240509,151700,119250,2550,2550,2550,2550,0
20240509,151600,119250,2550,2550,2550,2550,0
20240509,151500,119250,2550,2550,2550,2550,0
20240509,151400,119250,2550,2550,2550,2550,0
20240509,151300,119250,2550,2550,2550,2550,0
20240509,151200,119250,2550,2550,2550,2550,0
20240509,151100,119250,2550,2550,2550,2550,0
20240509,151000,119250,2550,2550,2550,2550,0
20240509,150900,119250,2550,2550,2550,2550,0
20240509,150800,119250,2550,2550,2550,2550,0
20240509,150700,119250,2550,2550,2550,2550,0
20240509,150600,119250,2550,2550,2550,2550,0
20240509,150500,119250,2550,2500,2550,2500,16
20240509,150400,79200,2500,2500,2500,2500,0
20240509,150300,79200,2500,2500,2500,2500,0
20240509,150200,79200,2500,2500,2500,2500,0
20240509,150100,79200,2500,2500,2500,2500,0
20240509,150000,79200,2500,2500,2500,2500,0
20240509,145900,79200,2500,2500,2500,2500,0
20240509,145800,79200,2500,2500,2500,2500,0
20240509,145700,79200,2500,2500,2500,2500,0
20240509,145600,79200,2500,2500,2500,2500,0
20240509,145500,79200,2500,2500,2500,2500,0
20240509,145400,79200,2500,2500,2500,2500,0
20240509,145300,79200,2500,2500,2500,2500,0
20240509,145200,79200,2500,2500,2500,2500,0
20240509,145100,79200,2500,2500,2500,2500,0
20240509,145000,79200,2500,2500,2500,2500,0
20240509,144900,79200,2500,2500,2500,2500,0
20240509,144800,79200,2500,2500,2500,2500,0
20240509,144700,79200,2500,2500,2500,2500,0
20240509,144600,79200,2500,2500,2500,2500,0
20240509,144500,79200,2500,2500,2500,2500,0
20240509,144400,79200,2500,2500,2500,2500,0
20240509,144300,79200,2500,2500,2500,2500,0
20240509,144200,79200,2500,2500,2500,2500,0
20240509,144100,79200,2500,2500,2500,2500,0
20240509,144000,79200,2500,2500,2500,2500,0
20240509,143900,79200,2500,2500,2500,2500,0
20240509,143800,79200,2500,2500,2500,2500,10
20240509,143700,54200,2600,2600,2600,2600,0
20240509,143600,54200,2600,2600,2600,2600,0
20240509,143500,54200,2600,2600,2600,2600,0
20240509,143400,54200,2600,2600,2600,2600,0
20240509,143300,54200,2600,2600,2600,2600,0
20240509,143200,54200,2600,2600,2600,2600,0
20240509,143100,54200,2600,2600,2600,2600,0
20240509,143000,54200,2600,2600,2600,2600,0
20240509,142900,54200,2600,2600,2600,2600,0
20240509,142800,54200,2600,2600,2600,2600,0
20240509,142700,54200,2600,2600,2600,2600,0
20240509,142600,54200,2600,2600,2600,2600,0
20240509,142500,54200,2600,2600,2600,2600,0
20240509,142400,54200,2600,2600,2600,2600,0
20240509,142300,54200,2600,2600,2600,2600,0
20240509,142200,54200,2600,2600,2600,2600,0
20240509,142100,54200,2600,2600,2600,2600,0
20240509,142000,54200,2600,2600,2600,2600,0
20240509,141900,54200,2600,2600,2600,2600,0
20240509,141800,54200,2600,2600,2600,2600,0
20240509,141700,54200,2600,2600,2600,2600,0
20240509,141600,54200,2600,2600,2600,2600,0
20240509,141500,54200,2600,2600,2600,2600,0
20240509,141400,54200,2600,2600,2600,2600,0
20240509,141300,54200,2600,2600,2600,2600,0
20240509,141200,54200,2600,2600,2600,2600,0
20240509,141100,54200,2600,2600,2600,2600,0
20240509,141000,54200,2600,2600,2600,2600,0
20240509,140900,54200,2600,2600,2600,2600,0
20240509,140800,54200,2600,2600,2600,2600,0
20240509,140700,54200,2600,2600,2600,2600,0
20240509,140600,54200,2600,2600,2600,2600,0
20240509,140500,54200,2600,2600,2600,2600,0
20240509,140400,54200,2600,2600,2600,2600,0
20240509,140300,54200,2600,2600,2600,2600,0
20240509,140200,54200,2600,2600,2600,2600,0
20240509,140100,54200,2600,2600,2600,2600,0
20240509,140000,54200,2600,2600,2600,2600,0
20240509,135900,54200,2600,2600,2600,2600,0
20240509,135800,54200,2600,2600,2600,2600,0
20240509,135700,54200,2600,2600,2600,2600,0
20240509,135600,54200,2600,2600,2600,2600,0
20240509,135500,54200,2600,2600,2600,2600,0
20240509,135400,54200,2600,2600,2600,2600,0
20240509,135300,54200,2600,2600,2600,2600,0
20240509,135200,54200,2600,2600,2600,2600,0
20240509,135100,54200,2600,2600,2600,2600,0
20240509,135000,54200,2600,2600,2600,2600,0
20240509,134900,54200,2600,2600,2600,2600,0
20240509,134800,54200,2600,2600,2600,2600,0
20240509,134700,54200,2600,2600,2600,2600,0
20240509,134600,54200,2600,2600,2600,2600,0
20240509,134500,54200,2600,2600,2600,2600,0
20240509,134400,54200,2600,2600,2600,2600,0
20240509,134300,54200,2600,2600,2600,2600,0
20240509,134200,54200,2600,2600,2600,2600,0
20240509,134100,54200,2600,2600,2600,2600,0
20240509,134000,54200,2600,2600,2600,2600,0
20240509,133900,54200,2600,2600,2600,2600,0
20240509,133800,54200,2600,2600,2600,2600,0
20240509,133700,54200,2600,2600,2600,2600,0
20240509,133600,54200,2600,2600,2600,2600,0
20240509,133500,54200,2600,2600,2600,2600,0
20240509,133400,54200,2600,2600,2600,2600,0
20240509,133300,54200,2600,2600,2600,2600,0
20240509,133200,54200,2600,2600,2600,2600,0
20240509,133100,54200,2600,2600,2600,2600,0
20240509,133000,54200,2600,2600,2600,2600,0
20240509,132900,54200,2600,2600,2600,2600,0
20240509,132800,54200,2600,2600,2600,2600,0
20240509,132700,54200,2600,2600,2600,2600,0
20240509,132600,54200,2600,2600,2600,2600,0
20240509,132500,54200,2600,2600,2600,2600,0
20240509,132400,54200,2600,2600,2600,2600,0
20240509,132300,54200,2600,2600,2600,2600,0
20240509,132200,54200,2600,2600,2600,2600,0
20240509,132100,54200,2600,2600,2600,2600,0
20240509,132000,54200,2600,2600,2600,2600,0
20240509,131900,54200,2600,2600,2600,2600,0
20240509,131800,54200,2600,2600,2600,2600,0
20240509,131700,54200,2600,2600,2600,2600,0
20240509,131600,54200,2600,2600,2600,2600,0
20240509,131500,54200,2600,2600,2600,2600,0
20240509,131400,54200,2600,2600,2600,2600,0
20240509,131300,54200,2600,2600,2600,2600,0
20240509,131200,54200,2600,2600,2600,2600,0
20240509,131100,54200,2600,2600,2600,2600,0
20240509,131000,54200,2600,2600,2600,2600,0
20240509,130900,54200,2600,2600,2600,2600,0
20240509,130800,54200,2600,2600,2600,2600,0
20240509,130700,54200,2600,2600,2600,2600,0
20240509,130600,54200,2600,2600,2600,2600,0
20240509,130500,54200,2600,2600,2600,2600,0
20240509,130400,54200,2600,2600,2600,2600,0
20240509,130300,54200,2600,2600,2600,2600,0
20240509,130200,54200,2600,2600,2600,2600,0
20240509,130100,54200,2600,2600,2600,2600,0
20240509,130000,54200,2600,2600,2600,2600,0
20240509,125900,54200,2600,2600,2600,2600,0
20240509,125800,54200,2600,2600,2600,2600,0
20240509,125700,54200,2600,2600,2600,2600,0
20240509,125600,54200,2600,2600,2600,2600,0
20240509,125500,54200,2600,2600,2600,2600,0
20240509,125400,54200,2600,2600,2600,2600,0
20240509,125300,54200,2600,2600,2600,2600,0
20240509,125200,54200,2600,2600,2600,2600,0
20240509,125100,54200,2600,2600,2600,2600,0
20240509,125000,54200,2600,2600,2600,2600,0
20240509,124900,54200,2600,2600,2600,2600,0
20240509,124800,54200,2600,2600,2600,2600,0
20240509,124700,54200,2600,2600,2600,2600,0
20240509,124600,54200,2600,2600,2600,2600,0
20240509,124500,54200,2600,2600,2600,2600,0
20240509,124400,54200,2600,2600,2600,2600,0
20240509,124300,54200,2600,2600,2600,2600,0
20240509,124200,54200,2600,2600,2600,2600,0
20240509,124100,54200,2600,2600,2600,2600,0
20240509,124000,54200,2600,2600,2600,2600,0
20240509,123900,54200,2600,2600,2600,2600,0
20240509,123800,54200,2600,2600,2600,2600,0
20240509,123700,54200,2600,2600,2600,2600,0
20240509,123600,54200,2600,2600,2600,2600,0
20240509,123500,54200,2600,2600,2600,2600,0
20240509,123400,54200,2600,2600,2600,2600,0
20240509,123300,54200,2600,2600,2600,2600,0
20240509,123200,54200,2600,2600,2600,2600,0
20240509,123100,54200,2600,2600,2600,2600,0
20240509,123000,54200,2600,2600,2600,2600,0
20240509,122900,54200,2600,2600,2600,2600,0
20240509,122800,54200,2600,2600,2600,2600,0
20240509,122700,54200,2600,2600,2600,2600,0
20240509,122600,54200,2600,2600,2600,2600,0
20240509,122500,54200,2600,2600,2600,2600,0
20240509,122400,54200,2600,2600,2600,2600,0
20240509,122300,54200,2600,2600,2600,2600,0
20240509,122200,54200,2600,2600,2600,2600,0
20240509,122100,54200,2600,2600,2600,2600,0
20240509,122000,54200,2600,2600,2600,2600,0
20240509,121900,54200,2600,2600,2600,2600,0
20240509,121800,54200,2600,2600,2600,2600,0
20240509,121700,54200,2600,2600,2600,2600,0
20240509,121600,54200,2600,2600,2600,2600,0
20240509,121500,54200,2600,2600,2600,2600,0
20240509,121400,54200,2600,2600,2600,2600,0
20240509,121300,54200,2600,2600,2600,2600,0
20240509,121200,54200,2600,2600,2600,2600,0
20240509,121100,54200,2600,2600,2600,2600,0
20240509,121000,54200,2600,2600,2600,2600,0
20240509,120900,54200,2600,2600,2600,2600,0
20240509,120800,54200,2600,2600,2600,2600,0
20240509,120700,54200,2600,2600,2600,2600,0
20240509,120600,54200,2600,2600,2600,2600,0
20240509,120500,54200,2600,2600,2600,2600,0
20240509,120400,54200,2600,2600,2600,2600,0
20240509,120300,54200,2600,2600,2600,2600,0
20240509,120200,54200,2600,2600,2600,2600,0
20240509,120100,54200,2600,2600,2600,2600,0
20240509,120000,54200,2600,2600,2600,2600,0
20240509,115900,54200,2600,2600,2600,2600,0
20240509,115800,54200,2600,2600,2600,2600,0
20240509,115700,54200,2600,2600,2600,2600,0
20240509,115600,54200,2600,2600,2600,2600,0
20240509,115500,54200,2600,2600,2600,2600,0
20240509,115400,54200,2600,2600,2600,2600,0
20240509,115300,54200,2600,2600,2600,2600,0
20240509,115200,54200,2600,2600,2600,2600,0
20240509,115100,54200,2600,2600,2600,2600,0
20240509,115000,54200,2600,2600,2600,2600,0
20240509,114900,54200,2600,2600,2600,2600,0
20240509,114800,54200,2600,2600,2600,2600,0
20240509,114700,54200,2600,2600,2600,2600,0
20240509,114600,54200,2600,2600,2600,2600,0
20240509,114500,54200,2600,2600,2600,2600,0
20240509,114400,54200,2600,2600,2600,2600,0
20240509,114300,54200,2600,2600,2600,2600,0
20240509,114200,54200,2600,2600,2600,2600,0
20240509,114100,54200,2600,2600,2600,2600,0
20240509,114000,54200,2600,2600,2600,2600,0
20240509,113900,54200,2600,2600,2600,2600,0
20240509,113800,54200,2600,2600,2600,2600,0
20240509,113700,54200,2600,2600,2600,2600,0
20240509,113600,54200,2600,2600,2600,2600,0
20240509,113500,54200,2600,2600,2600,2600,0
20240509,113400,54200,2600,2600,2600,2600,0
20240509,113300,54200,2600,2600,2600,2600,0
20240509,113200,54200,2600,2600,2600,2600,0
20240509,113100,54200,2600,2600,2600,2600,0
20240509,113000,54200,2600,2600,2600,2600,0
20240509,112900,54200,2600,2600,2600,2600,0
20240509,112800,54200,2600,2600,2600,2600,0
20240509,112700,54200,2600,2600,2600,2600,0
20240509,112600,54200,2600,2600,2600,2600,0
20240509,112500,54200,2600,2600,2600,2600,0
20240509,112400,54200,2600,2600,2600,2600,0
20240509,112300,54200,2600,2600,2600,2600,0
20240509,112200,54200,2600,2600,2600,2600,0
20240509,112100,54200,2600,2600,2600,2600,0
20240509,112000,54200,2600,2600,2600,2600,0
20240509,111900,54200,2600,2600,2600,2600,0
20240509,111800,54200,2600,2600,2600,2600,0
20240509,111700,54200,2600,2600,2600,2600,0
20240509,111600,54200,2600,2600,2600,2600,0
20240509,111500,54200,2600,2600,2600,2600,0
20240509,111400,54200,2600,2600,2600,2600,0
20240509,111300,54200,2600,2600,2600,2600,0
20240509,111200,54200,2600,2600,2600,2600,0
20240509,111100,54200,2600,2600,2600,2600,0
20240509,111000,54200,2600,2600,2600,2600,0
20240509,110900,54200,2600,2600,2600,2600,0
20240509,110800,54200,2600,2600,2600,2600,0
20240509,110700,54200,2600,2600,2600,2600,0
20240509,110600,54200,2600,2600,2600,2600,0
20240509,110500,54200,2600,2600,2600,2600,0
20240509,110400,54200,2600,2600,2600,2600,0
20240509,110300,54200,2600,2600,2600,2600,0
20240509,110200,54200,2600,2600,2600,2600,0
20240509,110100,54200,2600,2600,2600,2600,0
20240509,110000,54200,2600,2600,2600,2600,0
20240509,105900,54200,2600,2600,2600,2600,0
20240509,105800,54200,2600,2600,2600,2600,0
20240509,105700,54200,2600,2600,2600,2600,0
20240509,105600,54200,2600,2600,2600,2600,0
20240509,105500,54200,2600,2600,2600,2600,0
20240509,105400,54200,2600,2600,2600,2600,0
20240509,105300,54200,2600,2600,2600,2600,0
20240509,105200,54200,2600,2600,2600,2600,0
20240509,105100,54200,2600,2600,2600,2600,0
20240509,105000,54200,2600,2600,2600,2600,0
20240509,104900,54200,2600,2600,2600,2600,0
20240509,104800,54200,2600,2600,2600,2600,0
20240509,104700,54200,2600,2600,2600,2600,0
20240509,104600,54200,2600,2600,2600,2600,0
20240509,104500,54200,2600,2600,2600,2600,0
20240509,104400,54200,2600,2600,2600,2600,0
20240509,104300,54200,2600,2600,2600,2600,0
20240509,104200,54200,2600,2600,2600,2600,0
20240509,104100,54200,2600,2600,2600,2600,0
20240509,104000,54200,2600,2600,2600,2600,0
20240509,103900,54200,2600,2600,2600,2600,0
20240509,103800,54200,2600,2600,2600,2600,0
20240509,103700,54200,2600,2600,2600,2600,0
20240509,103600,54200,2600,2600,2600,2600,0
20240509,103500,54200,2600,2600,2600,2600,0
20240509,103400,54200,2600,2600,2600,2600,0
20240509,103300,54200,2600,2600,2600,2600,0
20240509,103200,54200,2600,2600,2600,2600,0
20240509,103100,54200,2600,2600,2600,2600,0
20240509,103000,54200,2600,2600,2600,2600,0
20240509,102900,54200,2600,2600,2600,2600,0
20240509,102800,54200,2600,2600,2600,2600,0
20240509,102700,54200,2600,2600,2600,2600,0
20240509,102600,54200,2600,2600,2600,2600,0
20240509,102500,54200,2600,2600,2600,2600,0
20240509,102400,54200,2600,2600,2600,2600,0
20240509,102300,54200,2600,2600,2600,2600,0
20240509,102200,54200,2600,2600,2600,2600,0
20240509,102100,54200,2600,2600,2600,2600,0
20240509,102000,54200,2600,2600,2600,2600,0
20240509,101900,54200,2600,2600,2600,2600,0
20240509,101800,54200,2600,2600,2600,2600,0
20240509,101700,54200,2600,2600,2600,2600,0
20240509,101600,54200,2600,2600,2600,2600,0
20240509,101500,54200,2600,2600,2600,2600,0
20240509,101400,54200,2600,2600,2600,2600,0
20240509,101300,54200,2600,2600,2600,2600,0
20240509,101200,54200,2600,2600,2600,2600,0
20240509,101100,54200,2600,2600,2600,2600,0
20240509,101000,54200,2600,2600,2600,2600,0
20240509,100900,54200,2600,2600,2600,2600,0
20240509,100800,54200,2600,2600,2600,2600,0
20240509,100700,54200,2600,2600,2600,2600,0
20240509,100600,54200,2600,2600,2600,2600,0
20240509,100500,54200,2600,2600,2600,2600,0
20240509,100400,54200,2600,2600,2600,2600,0
20240509,100300,54200,2600,2600,2600,2600,0
20240509,100200,54200,2600,2600,2600,2600,0
20240509,100100,54200,2600,2600,2600,2600,0
20240509,100000,54200,2600,2600,2600,2600,0
20240509,095900,54200,2600,2600,2600,2600,0
20240509,095800,54200,2600,2600,2600,2600,0
20240509,095700,54200,2600,2600,2600,2600,0
20240509,095600,54200,2600,2600,2600,2600,0
20240509,095500,54200,2600,2600,2600,2600,0
20240509,095400,54200,2600,2600,2600,2600,17
20240509,095300,10000,2600,2600,2600,2600,0
20240509,095200,10000,2600,2600,2600,2600,0
20240509,095100,10000,2600,2600,2600,2600,0
20240509,095000,10000,2600,2600,2600,2600,0
20240509,094900,10000,2600,2600,2600,2600,0
20240509,094800,10000,2600,2600,2600,2600,0
20240509,094700,10000,2600,2600,2600,2600,0
20240509,094600,10000,2600,2600,2600,2600,0
20240509,094500,10000,2600,2600,2600,2600,0
20240509,094400,10000,2600,2600,2600,2600,0
20240509,094300,10000,2600,2600,2600,2600,0
20240509,094200,10000,2600,2600,2600,2600,0
20240509,094100,10000,2600,2600,2600,2600,0
20240509,094000,10000,2600,2600,2600,2600,0
20240509,093900,10000,2600,2600,2600,2600,0
20240509,093800,10000,2600,2600,2600,2600,0
20240509,093700,10000,2600,2600,2600,2600,0
20240509,093600,10000,2600,2600,2600,2600,0
20240509,093500,10000,2600,2600,2600,2600,0
20240509,093400,10000,2600,2600,2600,2600,0
20240509,093300,10000,2600,2600,2600,2600,0
20240509,093200,10000,2600,2600,2600,2600,0
20240509,093100,10000,2600,2600,2600,2600,0
20240509,093000,10000,2600,2600,2600,2600,0
20240509,092900,10000,2600,2600,2600,2600,0
20240509,092800,10000,2600,2600,2600,2600,0
20240509,092700,10000,2600,2600,2600,2600,0
20240509,092600,10000,2600,2600,2600,2600,0
20240509,092500,10000,2600,2600,2600,2600,0
20240509,092400,10000,2600,2600,2600,2600,0
20240509,092300,10000,2600,2600,2600,2600,0
20240509,092200,10000,2600,2600,2600,2600,0
20240509,092100,10000,2600,2600,2600,2600,0
20240509,092000,10000,2600,2600,2600,2600,0
20240509,091900,10000,2600,2600,2600,2600,0
20240509,091800,10000,2600,2600,2600,2600,0
20240509,091700,10000,2600,2600,2600,2600,0
20240509,091600,10000,2600,2600,2600,2600,0
20240509,091500,10000,2600,2600,2600,2600,0
20240509,091400,10000,2600,2600,2600,2600,0
20240509,091300,10000,2600,2600,2600,2600,0
20240509,091200,10000,2600,2600,2600,2600,0
20240509,091100,10000,2600,2600,2600,2600,0
20240509,091000,10000,2600,2600,2600,2600,0
20240509,090900,10000,2600,2600,2600,2600,0
20240509,090800,10000,2600,2600,2600,2600,0
20240509,090700,10000,2600,2600,2600,2600,0
20240509,090600,10000,2600,2600,2600,2600,0
20240509,090500,10000,2600,2600,2600,2600,0
20240509,090400,10000,2600,2600,2600,2600,0
20240509,090300,10000,2600,2600,2600,2600,0
20240509,090200,10000,2600,2600,2600,2600,0
20240509,090100,10000,2600,2600,2600,2600,1
20240509,090000,7400,2600,2400,2600,2400,3