KissMeData/379390/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,211900,0,8600,8600,8600,8600,0
20240509,211800,0,8600,8600,8600,8600,0
20240509,211700,0,8600,8600,8600,8600,0
20240509,211600,0,8600,8600,8600,8600,0
20240509,211500,0,8600,8600,8600,8600,0
20240509,211400,0,8600,8600,8600,8600,0
20240509,211300,0,8600,8600,8600,8600,0
20240509,211200,0,8600,8600,8600,8600,0
20240509,211100,0,8600,8600,8600,8600,0
20240509,211000,0,8600,8600,8600,8600,0
20240509,210900,0,8600,8600,8600,8600,0
20240509,210800,0,8600,8600,8600,8600,0
20240509,210700,0,8600,8600,8600,8600,0
20240509,210600,0,8600,8600,8600,8600,0
20240509,210500,0,8600,8600,8600,8600,0
20240509,210400,0,8600,8600,8600,8600,0
20240509,210300,0,8600,8600,8600,8600,0
20240509,210200,0,8600,8600,8600,8600,0
20240509,210100,0,8600,8600,8600,8600,0
20240509,210000,0,8600,8600,8600,8600,0
20240509,205900,0,8600,8600,8600,8600,0
20240509,205800,0,8600,8600,8600,8600,0
20240509,205700,0,8600,8600,8600,8600,0
20240509,205600,0,8600,8600,8600,8600,0
20240509,205500,0,8600,8600,8600,8600,0
20240509,205400,0,8600,8600,8600,8600,0
20240509,205300,0,8600,8600,8600,8600,0
20240509,205200,0,8600,8600,8600,8600,0
20240509,205100,0,8600,8600,8600,8600,0
20240509,205000,0,8600,8600,8600,8600,0
20240509,204900,0,8600,8600,8600,8600,0
20240509,204800,0,8600,8600,8600,8600,0
20240509,204700,0,8600,8600,8600,8600,0
20240509,204600,0,8600,8600,8600,8600,0
20240509,204500,0,8600,8600,8600,8600,0
20240509,204400,0,8600,8600,8600,8600,0
20240509,204300,0,8600,8600,8600,8600,0
20240509,204200,0,8600,8600,8600,8600,0
20240509,204100,0,8600,8600,8600,8600,0
20240509,204000,0,8600,8600,8600,8600,0
20240509,203900,0,8600,8600,8600,8600,0
20240509,203800,0,8600,8600,8600,8600,0
20240509,203700,0,8600,8600,8600,8600,0
20240509,203600,0,8600,8600,8600,8600,0
20240509,203500,0,8600,8600,8600,8600,0
20240509,203400,0,8600,8600,8600,8600,0
20240509,203300,0,8600,8600,8600,8600,0
20240509,203200,0,8600,8600,8600,8600,0
20240509,203100,0,8600,8600,8600,8600,0
20240509,203000,0,8600,8600,8600,8600,0
20240509,202900,0,8600,8600,8600,8600,0
20240509,202800,0,8600,8600,8600,8600,0
20240509,202700,0,8600,8600,8600,8600,0
20240509,202600,0,8600,8600,8600,8600,0
20240509,202500,0,8600,8600,8600,8600,0
20240509,202400,0,8600,8600,8600,8600,0
20240509,202300,0,8600,8600,8600,8600,0
20240509,202200,0,8600,8600,8600,8600,0
20240509,202100,0,8600,8600,8600,8600,0
20240509,202000,0,8600,8600,8600,8600,0
20240509,201900,0,8600,8600,8600,8600,0
20240509,201800,0,8600,8600,8600,8600,0
20240509,201700,0,8600,8600,8600,8600,0
20240509,201600,0,8600,8600,8600,8600,0
20240509,201500,0,8600,8600,8600,8600,0
20240509,201400,0,8600,8600,8600,8600,0
20240509,201300,0,8600,8600,8600,8600,0
20240509,201200,0,8600,8600,8600,8600,0
20240509,201100,0,8600,8600,8600,8600,0
20240509,201000,0,8600,8600,8600,8600,0
20240509,200900,0,8600,8600,8600,8600,0
20240509,200800,0,8600,8600,8600,8600,0
20240509,200700,0,8600,8600,8600,8600,0
20240509,200600,0,8600,8600,8600,8600,0
20240509,200500,0,8600,8600,8600,8600,0
20240509,200400,0,8600,8600,8600,8600,0
20240509,200300,0,8600,8600,8600,8600,0
20240509,200200,0,8600,8600,8600,8600,0
20240509,200100,0,8600,8600,8600,8600,0
20240509,200000,0,8600,8600,8600,8600,0
20240509,195900,0,8600,8600,8600,8600,0
20240509,195800,0,8600,8600,8600,8600,0
20240509,195700,0,8600,8600,8600,8600,0
20240509,195600,0,8600,8600,8600,8600,0
20240509,195500,0,8600,8600,8600,8600,0
20240509,195400,0,8600,8600,8600,8600,0
20240509,195300,0,8600,8600,8600,8600,0
20240509,195200,0,8600,8600,8600,8600,0
20240509,195100,0,8600,8600,8600,8600,0
20240509,195000,0,8600,8600,8600,8600,0
20240509,194900,0,8600,8600,8600,8600,0
20240509,194800,0,8600,8600,8600,8600,0
20240509,194700,0,8600,8600,8600,8600,0
20240509,194600,0,8600,8600,8600,8600,0
20240509,194500,0,8600,8600,8600,8600,0
20240509,194400,0,8600,8600,8600,8600,0
20240509,194300,0,8600,8600,8600,8600,0
20240509,194200,0,8600,8600,8600,8600,0
20240509,194100,0,8600,8600,8600,8600,0
20240509,194000,0,8600,8600,8600,8600,0
20240509,193900,0,8600,8600,8600,8600,0
20240509,193800,0,8600,8600,8600,8600,0
20240509,193700,0,8600,8600,8600,8600,0
20240509,193600,0,8600,8600,8600,8600,0
20240509,193500,0,8600,8600,8600,8600,0
20240509,193400,0,8600,8600,8600,8600,0
20240509,193300,0,8600,8600,8600,8600,0
20240509,193200,0,8600,8600,8600,8600,0
20240509,193100,0,8600,8600,8600,8600,0
20240509,193000,0,8600,8600,8600,8600,0
20240509,192900,0,8600,8600,8600,8600,0
20240509,192800,0,8600,8600,8600,8600,0
20240509,192700,0,8600,8600,8600,8600,0
20240509,192600,0,8600,8600,8600,8600,0
20240509,192500,0,8600,8600,8600,8600,0
20240509,192400,0,8600,8600,8600,8600,0
20240509,192300,0,8600,8600,8600,8600,0
20240509,192200,0,8600,8600,8600,8600,0
20240509,192100,0,8600,8600,8600,8600,0
20240509,192000,0,8600,8600,8600,8600,0
20240509,191900,0,8600,8600,8600,8600,0
20240509,191800,0,8600,8600,8600,8600,0
20240509,191700,0,8600,8600,8600,8600,0
20240509,191600,0,8600,8600,8600,8600,0
20240509,191500,0,8600,8600,8600,8600,0
20240509,191400,0,8600,8600,8600,8600,0
20240509,191300,0,8600,8600,8600,8600,0
20240509,191200,0,8600,8600,8600,8600,0
20240509,191100,0,8600,8600,8600,8600,0
20240509,191000,0,8600,8600,8600,8600,0
20240509,190900,0,8600,8600,8600,8600,0
20240509,190800,0,8600,8600,8600,8600,0
20240509,190700,0,8600,8600,8600,8600,0
20240509,190600,0,8600,8600,8600,8600,0
20240509,190500,0,8600,8600,8600,8600,0
20240509,190400,0,8600,8600,8600,8600,0
20240509,190300,0,8600,8600,8600,8600,0
20240509,190200,0,8600,8600,8600,8600,0
20240509,190100,0,8600,8600,8600,8600,0
20240509,190000,0,8600,8600,8600,8600,0
20240509,185900,0,8600,8600,8600,8600,0
20240509,185800,0,8600,8600,8600,8600,0
20240509,185700,0,8600,8600,8600,8600,0
20240509,185600,0,8600,8600,8600,8600,0
20240509,185500,0,8600,8600,8600,8600,0
20240509,185400,0,8600,8600,8600,8600,0
20240509,185300,0,8600,8600,8600,8600,0
20240509,185200,0,8600,8600,8600,8600,0
20240509,185100,0,8600,8600,8600,8600,0
20240509,185000,0,8600,8600,8600,8600,0
20240509,184900,0,8600,8600,8600,8600,0
20240509,184800,0,8600,8600,8600,8600,0
20240509,184700,0,8600,8600,8600,8600,0
20240509,184600,0,8600,8600,8600,8600,0
20240509,184500,0,8600,8600,8600,8600,0
20240509,184400,0,8600,8600,8600,8600,0
20240509,184300,0,8600,8600,8600,8600,0
20240509,184200,0,8600,8600,8600,8600,0
20240509,184100,0,8600,8600,8600,8600,0
20240509,184000,0,8600,8600,8600,8600,0
20240509,183900,0,8600,8600,8600,8600,0
20240509,183800,0,8600,8600,8600,8600,0
20240509,183700,0,8600,8600,8600,8600,0
20240509,183600,0,8600,8600,8600,8600,0
20240509,183500,0,8600,8600,8600,8600,0
20240509,183400,0,8600,8600,8600,8600,0
20240509,183300,0,8600,8600,8600,8600,0
20240509,183200,0,8600,8600,8600,8600,0
20240509,183100,0,8600,8600,8600,8600,0
20240509,183000,0,8600,8600,8600,8600,0
20240509,182900,0,8600,8600,8600,8600,0
20240509,182800,0,8600,8600,8600,8600,0
20240509,182700,0,8600,8600,8600,8600,0
20240509,182600,0,8600,8600,8600,8600,0
20240509,182500,0,8600,8600,8600,8600,0
20240509,182400,0,8600,8600,8600,8600,0
20240509,182300,0,8600,8600,8600,8600,0
20240509,182200,0,8600,8600,8600,8600,0
20240509,182100,0,8600,8600,8600,8600,0
20240509,182000,0,8600,8600,8600,8600,0
20240509,181900,0,8600,8600,8600,8600,0
20240509,181800,0,8600,8600,8600,8600,0
20240509,181700,0,8600,8600,8600,8600,0
20240509,181600,0,8600,8600,8600,8600,0
20240509,181500,0,8600,8600,8600,8600,0
20240509,181400,0,8600,8600,8600,8600,0
20240509,181300,0,8600,8600,8600,8600,0
20240509,181200,0,8600,8600,8600,8600,0
20240509,181100,0,8600,8600,8600,8600,0
20240509,181000,0,8600,8600,8600,8600,0
20240509,180900,0,8600,8600,8600,8600,0
20240509,180800,0,8600,8600,8600,8600,0
20240509,180700,0,8600,8600,8600,8600,0
20240509,180600,0,8600,8600,8600,8600,0
20240509,180500,0,8600,8600,8600,8600,0
20240509,180400,0,8600,8600,8600,8600,0
20240509,180300,0,8600,8600,8600,8600,0
20240509,180200,0,8600,8600,8600,8600,0
20240509,180100,0,8600,8600,8600,8600,0
20240509,180000,0,8600,8600,8600,8600,0
20240509,175900,0,8600,8600,8600,8600,0
20240509,175800,0,8600,8600,8600,8600,0
20240509,175700,0,8600,8600,8600,8600,0
20240509,175600,0,8600,8600,8600,8600,0
20240509,175500,0,8600,8600,8600,8600,0
20240509,175400,0,8600,8600,8600,8600,0
20240509,175300,0,8600,8600,8600,8600,0
20240509,175200,0,8600,8600,8600,8600,0
20240509,175100,0,8600,8600,8600,8600,0
20240509,175000,0,8600,8600,8600,8600,0
20240509,174900,0,8600,8600,8600,8600,0
20240509,174800,0,8600,8600,8600,8600,0
20240509,174700,0,8600,8600,8600,8600,0
20240509,174600,0,8600,8600,8600,8600,0
20240509,174500,0,8600,8600,8600,8600,0
20240509,174400,0,8600,8600,8600,8600,0
20240509,174300,0,8600,8600,8600,8600,0
20240509,174200,0,8600,8600,8600,8600,0
20240509,174100,0,8600,8600,8600,8600,0
20240509,174000,0,8600,8600,8600,8600,0
20240509,173900,0,8600,8600,8600,8600,0
20240509,173800,0,8600,8600,8600,8600,0
20240509,173700,0,8600,8600,8600,8600,0
20240509,173600,0,8600,8600,8600,8600,0
20240509,173500,0,8600,8600,8600,8600,0
20240509,173400,0,8600,8600,8600,8600,0
20240509,173300,0,8600,8600,8600,8600,0
20240509,173200,0,8600,8600,8600,8600,0
20240509,173100,0,8600,8600,8600,8600,0
20240509,173000,0,8600,8600,8600,8600,0
20240509,172900,0,8600,8600,8600,8600,0
20240509,172800,0,8600,8600,8600,8600,0
20240509,172700,0,8600,8600,8600,8600,0
20240509,172600,0,8600,8600,8600,8600,0
20240509,172500,0,8600,8600,8600,8600,0
20240509,172400,0,8600,8600,8600,8600,0
20240509,172300,0,8600,8600,8600,8600,0
20240509,172200,0,8600,8600,8600,8600,0
20240509,172100,0,8600,8600,8600,8600,0
20240509,172000,0,8600,8600,8600,8600,0
20240509,171900,0,8600,8600,8600,8600,0
20240509,171800,0,8600,8600,8600,8600,0
20240509,171700,0,8600,8600,8600,8600,0
20240509,171600,0,8600,8600,8600,8600,0
20240509,171500,0,8600,8600,8600,8600,0
20240509,171400,0,8600,8600,8600,8600,0
20240509,171300,0,8600,8600,8600,8600,0
20240509,171200,0,8600,8600,8600,8600,0
20240509,171100,0,8600,8600,8600,8600,0
20240509,171000,0,8600,8600,8600,8600,0
20240509,170900,0,8600,8600,8600,8600,0
20240509,170800,0,8600,8600,8600,8600,0
20240509,170700,0,8600,8600,8600,8600,0
20240509,170600,0,8600,8600,8600,8600,0
20240509,170500,0,8600,8600,8600,8600,0
20240509,170400,0,8600,8600,8600,8600,0
20240509,170300,0,8600,8600,8600,8600,0
20240509,170200,0,8600,8600,8600,8600,0
20240509,170100,0,8600,8600,8600,8600,0
20240509,170000,0,8600,8600,8600,8600,0
20240509,165900,0,8600,8600,8600,8600,0
20240509,165800,0,8600,8600,8600,8600,0
20240509,165700,0,8600,8600,8600,8600,0
20240509,165600,0,8600,8600,8600,8600,0
20240509,165500,0,8600,8600,8600,8600,0
20240509,165400,0,8600,8600,8600,8600,0
20240509,165300,0,8600,8600,8600,8600,0
20240509,165200,0,8600,8600,8600,8600,0
20240509,165100,0,8600,8600,8600,8600,0
20240509,165000,0,8600,8600,8600,8600,0
20240509,164900,0,8600,8600,8600,8600,0
20240509,164800,0,8600,8600,8600,8600,0
20240509,164700,0,8600,8600,8600,8600,0
20240509,164600,0,8600,8600,8600,8600,0
20240509,164500,0,8600,8600,8600,8600,0
20240509,164400,0,8600,8600,8600,8600,0
20240509,164300,0,8600,8600,8600,8600,0
20240509,164200,0,8600,8600,8600,8600,0
20240509,164100,0,8600,8600,8600,8600,0
20240509,164000,0,8600,8600,8600,8600,0
20240509,163900,0,8600,8600,8600,8600,0
20240509,163800,0,8600,8600,8600,8600,0
20240509,163700,0,8600,8600,8600,8600,0
20240509,163600,0,8600,8600,8600,8600,0
20240509,163500,0,8600,8600,8600,8600,0
20240509,163400,0,8600,8600,8600,8600,0
20240509,163300,0,8600,8600,8600,8600,0
20240509,163200,0,8600,8600,8600,8600,0
20240509,163100,0,8600,8600,8600,8600,0
20240509,163000,0,8600,8600,8600,8600,0
20240509,162900,0,8600,8600,8600,8600,0
20240509,162800,0,8600,8600,8600,8600,0
20240509,162700,0,8600,8600,8600,8600,0
20240509,162600,0,8600,8600,8600,8600,0
20240509,162500,0,8600,8600,8600,8600,0
20240509,162400,0,8600,8600,8600,8600,0
20240509,162300,0,8600,8600,8600,8600,0
20240509,162200,0,8600,8600,8600,8600,0
20240509,162100,0,8600,8600,8600,8600,0
20240509,162000,0,8600,8600,8600,8600,0
20240509,161900,0,8600,8600,8600,8600,0
20240509,161800,0,8600,8600,8600,8600,0
20240509,161700,0,8600,8600,8600,8600,0
20240509,161600,0,8600,8600,8600,8600,0
20240509,161500,0,8600,8600,8600,8600,0
20240509,161400,0,8600,8600,8600,8600,0
20240509,161300,0,8600,8600,8600,8600,0
20240509,161200,0,8600,8600,8600,8600,0
20240509,161100,0,8600,8600,8600,8600,0
20240509,161000,0,8600,8600,8600,8600,0
20240509,160900,0,8600,8600,8600,8600,0
20240509,160800,0,8600,8600,8600,8600,0
20240509,160700,0,8600,8600,8600,8600,0
20240509,160600,0,8600,8600,8600,8600,0
20240509,160500,0,8600,8600,8600,8600,0
20240509,160400,0,8600,8600,8600,8600,0
20240509,160300,0,8600,8600,8600,8600,0
20240509,160200,0,8600,8600,8600,8600,0
20240509,160100,0,8600,8600,8600,8600,0
20240509,160000,0,8600,8600,8600,8600,0
20240509,155900,0,8600,8600,8600,8600,0
20240509,155800,0,8600,8600,8600,8600,0
20240509,155700,0,8600,8600,8600,8600,0
20240509,155600,0,8600,8600,8600,8600,0
20240509,155500,0,8600,8600,8600,8600,0
20240509,155400,0,8600,8600,8600,8600,0
20240509,155300,0,8600,8600,8600,8600,0
20240509,155200,0,8600,8600,8600,8600,0
20240509,155100,0,8600,8600,8600,8600,0
20240509,155000,0,8600,8600,8600,8600,0
20240509,154900,0,8600,8600,8600,8600,0
20240509,154800,0,8600,8600,8600,8600,0
20240509,154700,0,8600,8600,8600,8600,0
20240509,154600,0,8600,8600,8600,8600,0
20240509,154500,0,8600,8600,8600,8600,0
20240509,154400,0,8600,8600,8600,8600,0
20240509,154300,0,8600,8600,8600,8600,0
20240509,154200,0,8600,8600,8600,8600,0
20240509,154100,0,8600,8600,8600,8600,0
20240509,154000,0,8600,8600,8600,8600,0
20240509,153900,0,8600,8600,8600,8600,0
20240509,153800,0,8600,8600,8600,8600,0
20240509,153700,0,8600,8600,8600,8600,0
20240509,153600,0,8600,8600,8600,8600,0
20240509,153500,0,8600,8600,8600,8600,0
20240509,153400,0,8600,8600,8600,8600,0
20240509,153300,0,8600,8600,8600,8600,0
20240509,153200,0,8600,8600,8600,8600,0
20240509,153100,0,8600,8600,8600,8600,0
20240509,153000,0,8600,8600,8600,8600,0
20240509,152900,0,8600,8600,8600,8600,0
20240509,152800,0,8600,8600,8600,8600,0
20240509,152700,0,8600,8600,8600,8600,0
20240509,152600,0,8600,8600,8600,8600,0
20240509,152500,0,8600,8600,8600,8600,0
20240509,152400,0,8600,8600,8600,8600,0
20240509,152300,0,8600,8600,8600,8600,0
20240509,152200,0,8600,8600,8600,8600,0
20240509,152100,0,8600,8600,8600,8600,0
20240509,152000,0,8600,8600,8600,8600,0
20240509,151900,0,8600,8600,8600,8600,0
20240509,151800,0,8600,8600,8600,8600,0
20240509,151700,0,8600,8600,8600,8600,0
20240509,151600,0,8600,8600,8600,8600,0
20240509,151500,0,8600,8600,8600,8600,0
20240509,151400,0,8600,8600,8600,8600,0
20240509,151300,0,8600,8600,8600,8600,0
20240509,151200,0,8600,8600,8600,8600,0
20240509,151100,0,8600,8600,8600,8600,0
20240509,151000,0,8600,8600,8600,8600,0
20240509,150900,0,8600,8600,8600,8600,0
20240509,150800,0,8600,8600,8600,8600,0
20240509,150700,0,8600,8600,8600,8600,0
20240509,150600,0,8600,8600,8600,8600,0
20240509,150500,0,8600,8600,8600,8600,0
20240509,150400,0,8600,8600,8600,8600,0
20240509,150300,0,8600,8600,8600,8600,0
20240509,150200,0,8600,8600,8600,8600,0
20240509,150100,0,8600,8600,8600,8600,0
20240509,150000,0,8600,8600,8600,8600,0
20240509,145900,0,8600,8600,8600,8600,0
20240509,145800,0,8600,8600,8600,8600,0
20240509,145700,0,8600,8600,8600,8600,0
20240509,145600,0,8600,8600,8600,8600,0
20240509,145500,0,8600,8600,8600,8600,0
20240509,145400,0,8600,8600,8600,8600,0
20240509,145300,0,8600,8600,8600,8600,0
20240509,145200,0,8600,8600,8600,8600,0
20240509,145100,0,8600,8600,8600,8600,0
20240509,145000,0,8600,8600,8600,8600,0
20240509,144900,0,8600,8600,8600,8600,0
20240509,144800,0,8600,8600,8600,8600,0
20240509,144700,0,8600,8600,8600,8600,0
20240509,144600,0,8600,8600,8600,8600,0
20240509,144500,0,8600,8600,8600,8600,0
20240509,144400,0,8600,8600,8600,8600,0
20240509,144300,0,8600,8600,8600,8600,0
20240509,144200,0,8600,8600,8600,8600,0
20240509,144100,0,8600,8600,8600,8600,0
20240509,144000,0,8600,8600,8600,8600,0
20240509,143900,0,8600,8600,8600,8600,0
20240509,143800,0,8600,8600,8600,8600,0
20240509,143700,0,8600,8600,8600,8600,0
20240509,143600,0,8600,8600,8600,8600,0
20240509,143500,0,8600,8600,8600,8600,0
20240509,143400,0,8600,8600,8600,8600,0
20240509,143300,0,8600,8600,8600,8600,0
20240509,143200,0,8600,8600,8600,8600,0
20240509,143100,0,8600,8600,8600,8600,0
20240509,143000,0,8600,8600,8600,8600,0
20240509,142900,0,8600,8600,8600,8600,0
20240509,142800,0,8600,8600,8600,8600,0
20240509,142700,0,8600,8600,8600,8600,0
20240509,142600,0,8600,8600,8600,8600,0
20240509,142500,0,8600,8600,8600,8600,0
20240509,142400,0,8600,8600,8600,8600,0
20240509,142300,0,8600,8600,8600,8600,0
20240509,142200,0,8600,8600,8600,8600,0
20240509,142100,0,8600,8600,8600,8600,0
20240509,142000,0,8600,8600,8600,8600,0
20240509,141900,0,8600,8600,8600,8600,0
20240509,141800,0,8600,8600,8600,8600,0
20240509,141700,0,8600,8600,8600,8600,0
20240509,141600,0,8600,8600,8600,8600,0
20240509,141500,0,8600,8600,8600,8600,0
20240509,141400,0,8600,8600,8600,8600,0
20240509,141300,0,8600,8600,8600,8600,0
20240509,141200,0,8600,8600,8600,8600,0
20240509,141100,0,8600,8600,8600,8600,0
20240509,141000,0,8600,8600,8600,8600,0
20240509,140900,0,8600,8600,8600,8600,0
20240509,140800,0,8600,8600,8600,8600,0
20240509,140700,0,8600,8600,8600,8600,0
20240509,140600,0,8600,8600,8600,8600,0
20240509,140500,0,8600,8600,8600,8600,0
20240509,140400,0,8600,8600,8600,8600,0
20240509,140300,0,8600,8600,8600,8600,0
20240509,140200,0,8600,8600,8600,8600,0
20240509,140100,0,8600,8600,8600,8600,0
20240509,140000,0,8600,8600,8600,8600,0
20240509,135900,0,8600,8600,8600,8600,0
20240509,135800,0,8600,8600,8600,8600,0
20240509,135700,0,8600,8600,8600,8600,0
20240509,135600,0,8600,8600,8600,8600,0
20240509,135500,0,8600,8600,8600,8600,0
20240509,135400,0,8600,8600,8600,8600,0
20240509,135300,0,8600,8600,8600,8600,0
20240509,135200,0,8600,8600,8600,8600,0
20240509,135100,0,8600,8600,8600,8600,0
20240509,135000,0,8600,8600,8600,8600,0
20240509,134900,0,8600,8600,8600,8600,0
20240509,134800,0,8600,8600,8600,8600,0
20240509,134700,0,8600,8600,8600,8600,0
20240509,134600,0,8600,8600,8600,8600,0
20240509,134500,0,8600,8600,8600,8600,0
20240509,134400,0,8600,8600,8600,8600,0
20240509,134300,0,8600,8600,8600,8600,0
20240509,134200,0,8600,8600,8600,8600,0
20240509,134100,0,8600,8600,8600,8600,0
20240509,134000,0,8600,8600,8600,8600,0
20240509,133900,0,8600,8600,8600,8600,0
20240509,133800,0,8600,8600,8600,8600,0
20240509,133700,0,8600,8600,8600,8600,0
20240509,133600,0,8600,8600,8600,8600,0
20240509,133500,0,8600,8600,8600,8600,0
20240509,133400,0,8600,8600,8600,8600,0
20240509,133300,0,8600,8600,8600,8600,0
20240509,133200,0,8600,8600,8600,8600,0
20240509,133100,0,8600,8600,8600,8600,0
20240509,133000,0,8600,8600,8600,8600,0
20240509,132900,0,8600,8600,8600,8600,0
20240509,132800,0,8600,8600,8600,8600,0
20240509,132700,0,8600,8600,8600,8600,0
20240509,132600,0,8600,8600,8600,8600,0
20240509,132500,0,8600,8600,8600,8600,0
20240509,132400,0,8600,8600,8600,8600,0
20240509,132300,0,8600,8600,8600,8600,0
20240509,132200,0,8600,8600,8600,8600,0
20240509,132100,0,8600,8600,8600,8600,0
20240509,132000,0,8600,8600,8600,8600,0
20240509,131900,0,8600,8600,8600,8600,0
20240509,131800,0,8600,8600,8600,8600,0
20240509,131700,0,8600,8600,8600,8600,0
20240509,131600,0,8600,8600,8600,8600,0
20240509,131500,0,8600,8600,8600,8600,0
20240509,131400,0,8600,8600,8600,8600,0
20240509,131300,0,8600,8600,8600,8600,0
20240509,131200,0,8600,8600,8600,8600,0
20240509,131100,0,8600,8600,8600,8600,0
20240509,131000,0,8600,8600,8600,8600,0
20240509,130900,0,8600,8600,8600,8600,0
20240509,130800,0,8600,8600,8600,8600,0
20240509,130700,0,8600,8600,8600,8600,0
20240509,130600,0,8600,8600,8600,8600,0
20240509,130500,0,8600,8600,8600,8600,0
20240509,130400,0,8600,8600,8600,8600,0
20240509,130300,0,8600,8600,8600,8600,0
20240509,130200,0,8600,8600,8600,8600,0
20240509,130100,0,8600,8600,8600,8600,0
20240509,130000,0,8600,8600,8600,8600,0
20240509,125900,0,8600,8600,8600,8600,0
20240509,125800,0,8600,8600,8600,8600,0
20240509,125700,0,8600,8600,8600,8600,0
20240509,125600,0,8600,8600,8600,8600,0
20240509,125500,0,8600,8600,8600,8600,0
20240509,125400,0,8600,8600,8600,8600,0
20240509,125300,0,8600,8600,8600,8600,0
20240509,125200,0,8600,8600,8600,8600,0
20240509,125100,0,8600,8600,8600,8600,0
20240509,125000,0,8600,8600,8600,8600,0
20240509,124900,0,8600,8600,8600,8600,0
20240509,124800,0,8600,8600,8600,8600,0
20240509,124700,0,8600,8600,8600,8600,0
20240509,124600,0,8600,8600,8600,8600,0
20240509,124500,0,8600,8600,8600,8600,0
20240509,124400,0,8600,8600,8600,8600,0
20240509,124300,0,8600,8600,8600,8600,0
20240509,124200,0,8600,8600,8600,8600,0
20240509,124100,0,8600,8600,8600,8600,0
20240509,124000,0,8600,8600,8600,8600,0
20240509,123900,0,8600,8600,8600,8600,0
20240509,123800,0,8600,8600,8600,8600,0
20240509,123700,0,8600,8600,8600,8600,0
20240509,123600,0,8600,8600,8600,8600,0
20240509,123500,0,8600,8600,8600,8600,0
20240509,123400,0,8600,8600,8600,8600,0
20240509,123300,0,8600,8600,8600,8600,0
20240509,123200,0,8600,8600,8600,8600,0
20240509,123100,0,8600,8600,8600,8600,0
20240509,123000,0,8600,8600,8600,8600,0
20240509,122900,0,8600,8600,8600,8600,0
20240509,122800,0,8600,8600,8600,8600,0
20240509,122700,0,8600,8600,8600,8600,0
20240509,122600,0,8600,8600,8600,8600,0
20240509,122500,0,8600,8600,8600,8600,0
20240509,122400,0,8600,8600,8600,8600,0
20240509,122300,0,8600,8600,8600,8600,0
20240509,122200,0,8600,8600,8600,8600,0
20240509,122100,0,8600,8600,8600,8600,0
20240509,122000,0,8600,8600,8600,8600,0
20240509,121900,0,8600,8600,8600,8600,0
20240509,121800,0,8600,8600,8600,8600,0
20240509,121700,0,8600,8600,8600,8600,0
20240509,121600,0,8600,8600,8600,8600,0
20240509,121500,0,8600,8600,8600,8600,0
20240509,121400,0,8600,8600,8600,8600,0
20240509,121300,0,8600,8600,8600,8600,0
20240509,121200,0,8600,8600,8600,8600,0
20240509,121100,0,8600,8600,8600,8600,0
20240509,121000,0,8600,8600,8600,8600,0
20240509,120900,0,8600,8600,8600,8600,0
20240509,120800,0,8600,8600,8600,8600,0
20240509,120700,0,8600,8600,8600,8600,0
20240509,120600,0,8600,8600,8600,8600,0
20240509,120500,0,8600,8600,8600,8600,0
20240509,120400,0,8600,8600,8600,8600,0
20240509,120300,0,8600,8600,8600,8600,0
20240509,120200,0,8600,8600,8600,8600,0
20240509,120100,0,8600,8600,8600,8600,0
20240509,120000,0,8600,8600,8600,8600,0
20240509,115900,0,8600,8600,8600,8600,0
20240509,115800,0,8600,8600,8600,8600,0
20240509,115700,0,8600,8600,8600,8600,0
20240509,115600,0,8600,8600,8600,8600,0
20240509,115500,0,8600,8600,8600,8600,0
20240509,115400,0,8600,8600,8600,8600,0
20240509,115300,0,8600,8600,8600,8600,0
20240509,115200,0,8600,8600,8600,8600,0
20240509,115100,0,8600,8600,8600,8600,0
20240509,115000,0,8600,8600,8600,8600,0
20240509,114900,0,8600,8600,8600,8600,0
20240509,114800,0,8600,8600,8600,8600,0
20240509,114700,0,8600,8600,8600,8600,0
20240509,114600,0,8600,8600,8600,8600,0
20240509,114500,0,8600,8600,8600,8600,0
20240509,114400,0,8600,8600,8600,8600,0
20240509,114300,0,8600,8600,8600,8600,0
20240509,114200,0,8600,8600,8600,8600,0
20240509,114100,0,8600,8600,8600,8600,0
20240509,114000,0,8600,8600,8600,8600,0
20240509,113900,0,8600,8600,8600,8600,0
20240509,113800,0,8600,8600,8600,8600,0
20240509,113700,0,8600,8600,8600,8600,0
20240509,113600,0,8600,8600,8600,8600,0
20240509,113500,0,8600,8600,8600,8600,0
20240509,113400,0,8600,8600,8600,8600,0
20240509,113300,0,8600,8600,8600,8600,0
20240509,113200,0,8600,8600,8600,8600,0
20240509,113100,0,8600,8600,8600,8600,0
20240509,113000,0,8600,8600,8600,8600,0
20240509,112900,0,8600,8600,8600,8600,0
20240509,112800,0,8600,8600,8600,8600,0
20240509,112700,0,8600,8600,8600,8600,0
20240509,112600,0,8600,8600,8600,8600,0
20240509,112500,0,8600,8600,8600,8600,0
20240509,112400,0,8600,8600,8600,8600,0
20240509,112300,0,8600,8600,8600,8600,0
20240509,112200,0,8600,8600,8600,8600,0
20240509,112100,0,8600,8600,8600,8600,0
20240509,112000,0,8600,8600,8600,8600,0
20240509,111900,0,8600,8600,8600,8600,0
20240509,111800,0,8600,8600,8600,8600,0
20240509,111700,0,8600,8600,8600,8600,0
20240509,111600,0,8600,8600,8600,8600,0
20240509,111500,0,8600,8600,8600,8600,0
20240509,111400,0,8600,8600,8600,8600,0
20240509,111300,0,8600,8600,8600,8600,0
20240509,111200,0,8600,8600,8600,8600,0
20240509,111100,0,8600,8600,8600,8600,0
20240509,111000,0,8600,8600,8600,8600,0
20240509,110900,0,8600,8600,8600,8600,0
20240509,110800,0,8600,8600,8600,8600,0
20240509,110700,0,8600,8600,8600,8600,0
20240509,110600,0,8600,8600,8600,8600,0
20240509,110500,0,8600,8600,8600,8600,0
20240509,110400,0,8600,8600,8600,8600,0
20240509,110300,0,8600,8600,8600,8600,0
20240509,110200,0,8600,8600,8600,8600,0
20240509,110100,0,8600,8600,8600,8600,0
20240509,110000,0,8600,8600,8600,8600,0
20240509,105900,0,8600,8600,8600,8600,0
20240509,105800,0,8600,8600,8600,8600,0
20240509,105700,0,8600,8600,8600,8600,0
20240509,105600,0,8600,8600,8600,8600,0
20240509,105500,0,8600,8600,8600,8600,0
20240509,105400,0,8600,8600,8600,8600,0
20240509,105300,0,8600,8600,8600,8600,0
20240509,105200,0,8600,8600,8600,8600,0
20240509,105100,0,8600,8600,8600,8600,0
20240509,105000,0,8600,8600,8600,8600,0
20240509,104900,0,8600,8600,8600,8600,0
20240509,104800,0,8600,8600,8600,8600,0
20240509,104700,0,8600,8600,8600,8600,0
20240509,104600,0,8600,8600,8600,8600,0
20240509,104500,0,8600,8600,8600,8600,0
20240509,104400,0,8600,8600,8600,8600,0
20240509,104300,0,8600,8600,8600,8600,0
20240509,104200,0,8600,8600,8600,8600,0
20240509,104100,0,8600,8600,8600,8600,0
20240509,104000,0,8600,8600,8600,8600,0
20240509,103900,0,8600,8600,8600,8600,0
20240509,103800,0,8600,8600,8600,8600,0
20240509,103700,0,8600,8600,8600,8600,0
20240509,103600,0,8600,8600,8600,8600,0
20240509,103500,0,8600,8600,8600,8600,0
20240509,103400,0,8600,8600,8600,8600,0
20240509,103300,0,8600,8600,8600,8600,0
20240509,103200,0,8600,8600,8600,8600,0
20240509,103100,0,8600,8600,8600,8600,0
20240509,103000,0,8600,8600,8600,8600,0
20240509,102900,0,8600,8600,8600,8600,0
20240509,102800,0,8600,8600,8600,8600,0
20240509,102700,0,8600,8600,8600,8600,0
20240509,102600,0,8600,8600,8600,8600,0
20240509,102500,0,8600,8600,8600,8600,0
20240509,102400,0,8600,8600,8600,8600,0
20240509,102300,0,8600,8600,8600,8600,0
20240509,102200,0,8600,8600,8600,8600,0
20240509,102100,0,8600,8600,8600,8600,0
20240509,102000,0,8600,8600,8600,8600,0
20240509,101900,0,8600,8600,8600,8600,0
20240509,101800,0,8600,8600,8600,8600,0
20240509,101700,0,8600,8600,8600,8600,0
20240509,101600,0,8600,8600,8600,8600,0
20240509,101500,0,8600,8600,8600,8600,0
20240509,101400,0,8600,8600,8600,8600,0
20240509,101300,0,8600,8600,8600,8600,0
20240509,101200,0,8600,8600,8600,8600,0
20240509,101100,0,8600,8600,8600,8600,0
20240509,101000,0,8600,8600,8600,8600,0
20240509,100900,0,8600,8600,8600,8600,0
20240509,100800,0,8600,8600,8600,8600,0
20240509,100700,0,8600,8600,8600,8600,0
20240509,100600,0,8600,8600,8600,8600,0
20240509,100500,0,8600,8600,8600,8600,0
20240509,100400,0,8600,8600,8600,8600,0
20240509,100300,0,8600,8600,8600,8600,0
20240509,100200,0,8600,8600,8600,8600,0
20240509,100100,0,8600,8600,8600,8600,0
20240509,100000,0,8600,8600,8600,8600,0
20240509,095900,0,8600,8600,8600,8600,0
20240509,095800,0,8600,8600,8600,8600,0
20240509,095700,0,8600,8600,8600,8600,0
20240509,095600,0,8600,8600,8600,8600,0
20240509,095500,0,8600,8600,8600,8600,0
20240509,095400,0,8600,8600,8600,8600,0
20240509,095300,0,8600,8600,8600,8600,0
20240509,095200,0,8600,8600,8600,8600,0
20240509,095100,0,8600,8600,8600,8600,0
20240509,095000,0,8600,8600,8600,8600,0
20240509,094900,0,8600,8600,8600,8600,0
20240509,094800,0,8600,8600,8600,8600,0
20240509,094700,0,8600,8600,8600,8600,0
20240509,094600,0,8600,8600,8600,8600,0
20240509,094500,0,8600,8600,8600,8600,0
20240509,094400,0,8600,8600,8600,8600,0
20240509,094300,0,8600,8600,8600,8600,0
20240509,094200,0,8600,8600,8600,8600,0
20240509,094100,0,8600,8600,8600,8600,0
20240509,094000,0,8600,8600,8600,8600,0
20240509,093900,0,8600,8600,8600,8600,0
20240509,093800,0,8600,8600,8600,8600,0
20240509,093700,0,8600,8600,8600,8600,0
20240509,093600,0,8600,8600,8600,8600,0
20240509,093500,0,8600,8600,8600,8600,0
20240509,093400,0,8600,8600,8600,8600,0
20240509,093300,0,8600,8600,8600,8600,0
20240509,093200,0,8600,8600,8600,8600,0
20240509,093100,0,8600,8600,8600,8600,0
20240509,093000,0,8600,8600,8600,8600,0
20240509,092900,0,8600,8600,8600,8600,0
20240509,092800,0,8600,8600,8600,8600,0
20240509,092700,0,8600,8600,8600,8600,0
20240509,092600,0,8600,8600,8600,8600,0
20240509,092500,0,8600,8600,8600,8600,0
20240509,092400,0,8600,8600,8600,8600,0
20240509,092300,0,8600,8600,8600,8600,0
20240509,092200,0,8600,8600,8600,8600,0
20240509,092100,0,8600,8600,8600,8600,0
20240509,092000,0,8600,8600,8600,8600,0
20240509,091900,0,8600,8600,8600,8600,0
20240509,091800,0,8600,8600,8600,8600,0
20240509,091700,0,8600,8600,8600,8600,0
20240509,091600,0,8600,8600,8600,8600,0
20240509,091500,0,8600,8600,8600,8600,0
20240509,091400,0,8600,8600,8600,8600,0
20240509,091300,0,8600,8600,8600,8600,0
20240509,091200,0,8600,8600,8600,8600,0
20240509,091100,0,8600,8600,8600,8600,0
20240509,091000,0,8600,8600,8600,8600,0
20240509,090900,0,8600,8600,8600,8600,0
20240509,090800,0,8600,8600,8600,8600,0
20240509,090700,0,8600,8600,8600,8600,0
20240509,090600,0,8600,8600,8600,8600,0
20240509,090500,0,8600,8600,8600,8600,0
20240509,090400,0,8600,8600,8600,8600,0
20240509,090300,0,8600,8600,8600,8600,0
20240509,090200,0,8600,8600,8600,8600,0
20240509,090100,0,8600,8600,8600,8600,0
20240509,090000,0,8600,8600,8600,8600,0