KissMeData/379390/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,211900,33600,8400,8400,8400,8400,4
20240522,211800,33600,8400,8400,8400,8400,0
20240522,211700,33600,8400,8400,8400,8400,0
20240522,211600,33600,8400,8400,8400,8400,0
20240522,211500,33600,8400,8400,8400,8400,0
20240522,211400,33600,8400,8400,8400,8400,0
20240522,211300,33600,8400,8400,8400,8400,0
20240522,211200,33600,8400,8400,8400,8400,0
20240522,211100,33600,8400,8400,8400,8400,0
20240522,211000,33600,8400,8400,8400,8400,0
20240522,210900,33600,8400,8400,8400,8400,0
20240522,210800,33600,8400,8400,8400,8400,0
20240522,210700,33600,8400,8400,8400,8400,0
20240522,210600,33600,8400,8400,8400,8400,0
20240522,210500,33600,8400,8400,8400,8400,0
20240522,210400,33600,8400,8400,8400,8400,0
20240522,210300,33600,8400,8400,8400,8400,0
20240522,210200,33600,8400,8400,8400,8400,0
20240522,210100,33600,8400,8400,8400,8400,0
20240522,210000,33600,8400,8400,8400,8400,0
20240522,205900,33600,8400,8400,8400,8400,0
20240522,205800,33600,8400,8400,8400,8400,0
20240522,205700,33600,8400,8400,8400,8400,0
20240522,205600,33600,8400,8400,8400,8400,0
20240522,205500,33600,8400,8400,8400,8400,0
20240522,205400,33600,8400,8400,8400,8400,0
20240522,205300,33600,8400,8400,8400,8400,0
20240522,205200,33600,8400,8400,8400,8400,0
20240522,205100,33600,8400,8400,8400,8400,0
20240522,205000,33600,8400,8400,8400,8400,0
20240522,204900,33600,8400,8400,8400,8400,4
20240522,204800,33600,8400,8400,8400,8400,0
20240522,204700,33600,8400,8400,8400,8400,0
20240522,204600,33600,8400,8400,8400,8400,0
20240522,204500,33600,8400,8400,8400,8400,0
20240522,204400,33600,8400,8400,8400,8400,0
20240522,204300,33600,8400,8400,8400,8400,0
20240522,204200,33600,8400,8400,8400,8400,0
20240522,204100,33600,8400,8400,8400,8400,0
20240522,204000,33600,8400,8400,8400,8400,0
20240522,203900,33600,8400,8400,8400,8400,0
20240522,203800,33600,8400,8400,8400,8400,0
20240522,203700,33600,8400,8400,8400,8400,0
20240522,203600,33600,8400,8400,8400,8400,0
20240522,203500,33600,8400,8400,8400,8400,0
20240522,203400,33600,8400,8400,8400,8400,0
20240522,203300,33600,8400,8400,8400,8400,0
20240522,203200,33600,8400,8400,8400,8400,0
20240522,203100,33600,8400,8400,8400,8400,0
20240522,203000,33600,8400,8400,8400,8400,0
20240522,202900,33600,8400,8400,8400,8400,0
20240522,202800,33600,8400,8400,8400,8400,0
20240522,202700,33600,8400,8400,8400,8400,0
20240522,202600,33600,8400,8400,8400,8400,0
20240522,202500,33600,8400,8400,8400,8400,0
20240522,202400,33600,8400,8400,8400,8400,0
20240522,202300,33600,8400,8400,8400,8400,0
20240522,202200,33600,8400,8400,8400,8400,0
20240522,202100,33600,8400,8400,8400,8400,0
20240522,202000,33600,8400,8400,8400,8400,0
20240522,201900,33600,8400,8400,8400,8400,4
20240522,201800,33600,8400,8400,8400,8400,0
20240522,201700,33600,8400,8400,8400,8400,0
20240522,201600,33600,8400,8400,8400,8400,0
20240522,201500,33600,8400,8400,8400,8400,0
20240522,201400,33600,8400,8400,8400,8400,0
20240522,201300,33600,8400,8400,8400,8400,0
20240522,201200,33600,8400,8400,8400,8400,0
20240522,201100,33600,8400,8400,8400,8400,0
20240522,201000,33600,8400,8400,8400,8400,0
20240522,200900,33600,8400,8400,8400,8400,0
20240522,200800,33600,8400,8400,8400,8400,0
20240522,200700,33600,8400,8400,8400,8400,0
20240522,200600,33600,8400,8400,8400,8400,0
20240522,200500,33600,8400,8400,8400,8400,0
20240522,200400,33600,8400,8400,8400,8400,0
20240522,200300,33600,8400,8400,8400,8400,0
20240522,200200,33600,8400,8400,8400,8400,0
20240522,200100,33600,8400,8400,8400,8400,0
20240522,200000,33600,8400,8400,8400,8400,0
20240522,195900,33600,8400,8400,8400,8400,0
20240522,195800,33600,8400,8400,8400,8400,0
20240522,195700,33600,8400,8400,8400,8400,0
20240522,195600,33600,8400,8400,8400,8400,0
20240522,195500,33600,8400,8400,8400,8400,0
20240522,195400,33600,8400,8400,8400,8400,0
20240522,195300,33600,8400,8400,8400,8400,0
20240522,195200,33600,8400,8400,8400,8400,0
20240522,195100,33600,8400,8400,8400,8400,0
20240522,195000,33600,8400,8400,8400,8400,0
20240522,194900,33600,8400,8400,8400,8400,4
20240522,194800,33600,8400,8400,8400,8400,0
20240522,194700,33600,8400,8400,8400,8400,0
20240522,194600,33600,8400,8400,8400,8400,0
20240522,194500,33600,8400,8400,8400,8400,0
20240522,194400,33600,8400,8400,8400,8400,0
20240522,194300,33600,8400,8400,8400,8400,0
20240522,194200,33600,8400,8400,8400,8400,0
20240522,194100,33600,8400,8400,8400,8400,0
20240522,194000,33600,8400,8400,8400,8400,0
20240522,193900,33600,8400,8400,8400,8400,0
20240522,193800,33600,8400,8400,8400,8400,0
20240522,193700,33600,8400,8400,8400,8400,0
20240522,193600,33600,8400,8400,8400,8400,0
20240522,193500,33600,8400,8400,8400,8400,0
20240522,193400,33600,8400,8400,8400,8400,0
20240522,193300,33600,8400,8400,8400,8400,0
20240522,193200,33600,8400,8400,8400,8400,0
20240522,193100,33600,8400,8400,8400,8400,0
20240522,193000,33600,8400,8400,8400,8400,0
20240522,192900,33600,8400,8400,8400,8400,0
20240522,192800,33600,8400,8400,8400,8400,0
20240522,192700,33600,8400,8400,8400,8400,0
20240522,192600,33600,8400,8400,8400,8400,0
20240522,192500,33600,8400,8400,8400,8400,0
20240522,192400,33600,8400,8400,8400,8400,0
20240522,192300,33600,8400,8400,8400,8400,0
20240522,192200,33600,8400,8400,8400,8400,0
20240522,192100,33600,8400,8400,8400,8400,0
20240522,192000,33600,8400,8400,8400,8400,0
20240522,191900,33600,8400,8400,8400,8400,4
20240522,191800,33600,8400,8400,8400,8400,0
20240522,191700,33600,8400,8400,8400,8400,0
20240522,191600,33600,8400,8400,8400,8400,0
20240522,191500,33600,8400,8400,8400,8400,0
20240522,191400,33600,8400,8400,8400,8400,0
20240522,191300,33600,8400,8400,8400,8400,0
20240522,191200,33600,8400,8400,8400,8400,0
20240522,191100,33600,8400,8400,8400,8400,0
20240522,191000,33600,8400,8400,8400,8400,0
20240522,190900,33600,8400,8400,8400,8400,0
20240522,190800,33600,8400,8400,8400,8400,0
20240522,190700,33600,8400,8400,8400,8400,0
20240522,190600,33600,8400,8400,8400,8400,0
20240522,190500,33600,8400,8400,8400,8400,0
20240522,190400,33600,8400,8400,8400,8400,0
20240522,190300,33600,8400,8400,8400,8400,0
20240522,190200,33600,8400,8400,8400,8400,0
20240522,190100,33600,8400,8400,8400,8400,0
20240522,190000,33600,8400,8400,8400,8400,0
20240522,185900,33600,8400,8400,8400,8400,0
20240522,185800,33600,8400,8400,8400,8400,0
20240522,185700,33600,8400,8400,8400,8400,0
20240522,185600,33600,8400,8400,8400,8400,0
20240522,185500,33600,8400,8400,8400,8400,0
20240522,185400,33600,8400,8400,8400,8400,0
20240522,185300,33600,8400,8400,8400,8400,0
20240522,185200,33600,8400,8400,8400,8400,0
20240522,185100,33600,8400,8400,8400,8400,0
20240522,185000,33600,8400,8400,8400,8400,0
20240522,184900,33600,8400,8400,8400,8400,4
20240522,184800,33600,8400,8400,8400,8400,0
20240522,184700,33600,8400,8400,8400,8400,0
20240522,184600,33600,8400,8400,8400,8400,0
20240522,184500,33600,8400,8400,8400,8400,0
20240522,184400,33600,8400,8400,8400,8400,0
20240522,184300,33600,8400,8400,8400,8400,0
20240522,184200,33600,8400,8400,8400,8400,0
20240522,184100,33600,8400,8400,8400,8400,0
20240522,184000,33600,8400,8400,8400,8400,0
20240522,183900,33600,8400,8400,8400,8400,0
20240522,183800,33600,8400,8400,8400,8400,0
20240522,183700,33600,8400,8400,8400,8400,0
20240522,183600,33600,8400,8400,8400,8400,0
20240522,183500,33600,8400,8400,8400,8400,0
20240522,183400,33600,8400,8400,8400,8400,0
20240522,183300,33600,8400,8400,8400,8400,0
20240522,183200,33600,8400,8400,8400,8400,0
20240522,183100,33600,8400,8400,8400,8400,0
20240522,183000,33600,8400,8400,8400,8400,0
20240522,182900,33600,8400,8400,8400,8400,0
20240522,182800,33600,8400,8400,8400,8400,0
20240522,182700,33600,8400,8400,8400,8400,0
20240522,182600,33600,8400,8400,8400,8400,0
20240522,182500,33600,8400,8400,8400,8400,0
20240522,182400,33600,8400,8400,8400,8400,0
20240522,182300,33600,8400,8400,8400,8400,0
20240522,182200,33600,8400,8400,8400,8400,0
20240522,182100,33600,8400,8400,8400,8400,0
20240522,182000,33600,8400,8400,8400,8400,0
20240522,181900,33600,8400,8400,8400,8400,4
20240522,181800,33600,8400,8400,8400,8400,0
20240522,181700,33600,8400,8400,8400,8400,0
20240522,181600,33600,8400,8400,8400,8400,0
20240522,181500,33600,8400,8400,8400,8400,0
20240522,181400,33600,8400,8400,8400,8400,0
20240522,181300,33600,8400,8400,8400,8400,0
20240522,181200,33600,8400,8400,8400,8400,0
20240522,181100,33600,8400,8400,8400,8400,0
20240522,181000,33600,8400,8400,8400,8400,0
20240522,180900,33600,8400,8400,8400,8400,0
20240522,180800,33600,8400,8400,8400,8400,0
20240522,180700,33600,8400,8400,8400,8400,0
20240522,180600,33600,8400,8400,8400,8400,0
20240522,180500,33600,8400,8400,8400,8400,0
20240522,180400,33600,8400,8400,8400,8400,0
20240522,180300,33600,8400,8400,8400,8400,0
20240522,180200,33600,8400,8400,8400,8400,0
20240522,180100,33600,8400,8400,8400,8400,0
20240522,180000,33600,8400,8400,8400,8400,0
20240522,175900,33600,8400,8400,8400,8400,0
20240522,175800,33600,8400,8400,8400,8400,0
20240522,175700,33600,8400,8400,8400,8400,0
20240522,175600,33600,8400,8400,8400,8400,0
20240522,175500,33600,8400,8400,8400,8400,0
20240522,175400,33600,8400,8400,8400,8400,0
20240522,175300,33600,8400,8400,8400,8400,0
20240522,175200,33600,8400,8400,8400,8400,0
20240522,175100,33600,8400,8400,8400,8400,0
20240522,175000,33600,8400,8400,8400,8400,0
20240522,174900,33600,8400,8400,8400,8400,4
20240522,174800,33600,8400,8400,8400,8400,0
20240522,174700,33600,8400,8400,8400,8400,0
20240522,174600,33600,8400,8400,8400,8400,0
20240522,174500,33600,8400,8400,8400,8400,0
20240522,174400,33600,8400,8400,8400,8400,0
20240522,174300,33600,8400,8400,8400,8400,0
20240522,174200,33600,8400,8400,8400,8400,0
20240522,174100,33600,8400,8400,8400,8400,0
20240522,174000,33600,8400,8400,8400,8400,0
20240522,173900,33600,8400,8400,8400,8400,0
20240522,173800,33600,8400,8400,8400,8400,0
20240522,173700,33600,8400,8400,8400,8400,0
20240522,173600,33600,8400,8400,8400,8400,0
20240522,173500,33600,8400,8400,8400,8400,0
20240522,173400,33600,8400,8400,8400,8400,0
20240522,173300,33600,8400,8400,8400,8400,0
20240522,173200,33600,8400,8400,8400,8400,0
20240522,173100,33600,8400,8400,8400,8400,0
20240522,173000,33600,8400,8400,8400,8400,0
20240522,172900,33600,8400,8400,8400,8400,0
20240522,172800,33600,8400,8400,8400,8400,0
20240522,172700,33600,8400,8400,8400,8400,0
20240522,172600,33600,8400,8400,8400,8400,0
20240522,172500,33600,8400,8400,8400,8400,0
20240522,172400,33600,8400,8400,8400,8400,0
20240522,172300,33600,8400,8400,8400,8400,0
20240522,172200,33600,8400,8400,8400,8400,0
20240522,172100,33600,8400,8400,8400,8400,0
20240522,172000,33600,8400,8400,8400,8400,0
20240522,171900,33600,8400,8400,8400,8400,4
20240522,171800,33600,8400,8400,8400,8400,0
20240522,171700,33600,8400,8400,8400,8400,0
20240522,171600,33600,8400,8400,8400,8400,0
20240522,171500,33600,8400,8400,8400,8400,0
20240522,171400,33600,8400,8400,8400,8400,0
20240522,171300,33600,8400,8400,8400,8400,0
20240522,171200,33600,8400,8400,8400,8400,0
20240522,171100,33600,8400,8400,8400,8400,0
20240522,171000,33600,8400,8400,8400,8400,0
20240522,170900,33600,8400,8400,8400,8400,0
20240522,170800,33600,8400,8400,8400,8400,0
20240522,170700,33600,8400,8400,8400,8400,0
20240522,170600,33600,8400,8400,8400,8400,0
20240522,170500,33600,8400,8400,8400,8400,0
20240522,170400,33600,8400,8400,8400,8400,0
20240522,170300,33600,8400,8400,8400,8400,0
20240522,170200,33600,8400,8400,8400,8400,0
20240522,170100,33600,8400,8400,8400,8400,0
20240522,170000,33600,8400,8400,8400,8400,0
20240522,165900,33600,8400,8400,8400,8400,0
20240522,165800,33600,8400,8400,8400,8400,0
20240522,165700,33600,8400,8400,8400,8400,0
20240522,165600,33600,8400,8400,8400,8400,0
20240522,165500,33600,8400,8400,8400,8400,0
20240522,165400,33600,8400,8400,8400,8400,0
20240522,165300,33600,8400,8400,8400,8400,0
20240522,165200,33600,8400,8400,8400,8400,0
20240522,165100,33600,8400,8400,8400,8400,0
20240522,165000,33600,8400,8400,8400,8400,0
20240522,164900,33600,8400,8400,8400,8400,4
20240522,164800,33600,8400,8400,8400,8400,0
20240522,164700,33600,8400,8400,8400,8400,0
20240522,164600,33600,8400,8400,8400,8400,0
20240522,164500,33600,8400,8400,8400,8400,0
20240522,164400,33600,8400,8400,8400,8400,0
20240522,164300,33600,8400,8400,8400,8400,0
20240522,164200,33600,8400,8400,8400,8400,0
20240522,164100,33600,8400,8400,8400,8400,0
20240522,164000,33600,8400,8400,8400,8400,0
20240522,163900,33600,8400,8400,8400,8400,0
20240522,163800,33600,8400,8400,8400,8400,0
20240522,163700,33600,8400,8400,8400,8400,0
20240522,163600,33600,8400,8400,8400,8400,0
20240522,163500,33600,8400,8400,8400,8400,0
20240522,163400,33600,8400,8400,8400,8400,0
20240522,163300,33600,8400,8400,8400,8400,0
20240522,163200,33600,8400,8400,8400,8400,0
20240522,163100,33600,8400,8400,8400,8400,0
20240522,163000,33600,8400,8400,8400,8400,0
20240522,162900,33600,8400,8400,8400,8400,0
20240522,162800,33600,8400,8400,8400,8400,0
20240522,162700,33600,8400,8400,8400,8400,0
20240522,162600,33600,8400,8400,8400,8400,0
20240522,162500,33600,8400,8400,8400,8400,0
20240522,162400,33600,8400,8400,8400,8400,0
20240522,162300,33600,8400,8400,8400,8400,0
20240522,162200,33600,8400,8400,8400,8400,0
20240522,162100,33600,8400,8400,8400,8400,0
20240522,162000,33600,8400,8400,8400,8400,0
20240522,161900,33600,8400,8400,8400,8400,4
20240522,161800,33600,8400,8400,8400,8400,0
20240522,161700,33600,8400,8400,8400,8400,0
20240522,161600,33600,8400,8400,8400,8400,0
20240522,161500,33600,8400,8400,8400,8400,0
20240522,161400,33600,8400,8400,8400,8400,0
20240522,161300,33600,8400,8400,8400,8400,0
20240522,161200,33600,8400,8400,8400,8400,0
20240522,161100,33600,8400,8400,8400,8400,0
20240522,161000,33600,8400,8400,8400,8400,0
20240522,160900,33600,8400,8400,8400,8400,0
20240522,160800,33600,8400,8400,8400,8400,0
20240522,160700,33600,8400,8400,8400,8400,0
20240522,160600,33600,8400,8400,8400,8400,0
20240522,160500,33600,8400,8400,8400,8400,0
20240522,160400,33600,8400,8400,8400,8400,0
20240522,160300,33600,8400,8400,8400,8400,0
20240522,160200,33600,8400,8400,8400,8400,0
20240522,160100,33600,8400,8400,8400,8400,0
20240522,160000,33600,8400,8400,8400,8400,0
20240522,155900,33600,8400,8400,8400,8400,0
20240522,155800,33600,8400,8400,8400,8400,0
20240522,155700,33600,8400,8400,8400,8400,0
20240522,155600,33600,8400,8400,8400,8400,0
20240522,155500,33600,8400,8400,8400,8400,0
20240522,155400,33600,8400,8400,8400,8400,0
20240522,155300,33600,8400,8400,8400,8400,0
20240522,155200,33600,8400,8400,8400,8400,0
20240522,155100,33600,8400,8400,8400,8400,0
20240522,155000,33600,8400,8400,8400,8400,0
20240522,154900,33600,8400,8400,8400,8400,4
20240522,154800,33600,8400,8400,8400,8400,0
20240522,154700,33600,8400,8400,8400,8400,0
20240522,154600,33600,8400,8400,8400,8400,0
20240522,154500,33600,8400,8400,8400,8400,0
20240522,154400,33600,8400,8400,8400,8400,0
20240522,154300,33600,8400,8400,8400,8400,0
20240522,154200,33600,8400,8400,8400,8400,0
20240522,154100,33600,8400,8400,8400,8400,0
20240522,154000,33600,8400,8400,8400,8400,0
20240522,153900,33600,8400,8400,8400,8400,0
20240522,153800,33600,8400,8400,8400,8400,0
20240522,153700,33600,8400,8400,8400,8400,0
20240522,153600,33600,8400,8400,8400,8400,0
20240522,153500,33600,8400,8400,8400,8400,0
20240522,153400,33600,8400,8400,8400,8400,0
20240522,153300,33600,8400,8400,8400,8400,0
20240522,153200,33600,8400,8400,8400,8400,0
20240522,153100,33600,8400,8400,8400,8400,0
20240522,153000,33600,8400,8400,8400,8400,0
20240522,152900,33600,8400,8400,8400,8400,0
20240522,152800,33600,8400,8400,8400,8400,0
20240522,152700,33600,8400,8400,8400,8400,0
20240522,152600,33600,8400,8400,8400,8400,0
20240522,152500,33600,8400,8400,8400,8400,0
20240522,152400,33600,8400,8400,8400,8400,0
20240522,152300,33600,8400,8400,8400,8400,0
20240522,152200,33600,8400,8400,8400,8400,0
20240522,152100,33600,8400,8400,8400,8400,0
20240522,152000,33600,8400,8400,8400,8400,0
20240522,151900,33600,8400,8400,8400,8400,0
20240522,151800,33600,8400,8400,8400,8400,0
20240522,151700,33600,8400,8400,8400,8400,0
20240522,151600,33600,8400,8400,8400,8400,0
20240522,151500,33600,8400,8400,8400,8400,0
20240522,151400,33600,8400,8400,8400,8400,0
20240522,151300,33600,8400,8400,8400,8400,0
20240522,151200,33600,8400,8400,8400,8400,0
20240522,151100,33600,8400,8400,8400,8400,0
20240522,151000,33600,8400,8400,8400,8400,0
20240522,150900,33600,8400,8400,8400,8400,0
20240522,150800,33600,8400,8400,8400,8400,0
20240522,150700,33600,8400,8400,8400,8400,0
20240522,150600,33600,8400,8400,8400,8400,0
20240522,150500,33600,8400,8400,8400,8400,0
20240522,150400,33600,8400,8400,8400,8400,0
20240522,150300,33600,8400,8400,8400,8400,0
20240522,150200,33600,8400,8400,8400,8400,0
20240522,150100,33600,8400,8400,8400,8400,0
20240522,150000,33600,8400,8400,8400,8400,0
20240522,145900,33600,8400,8400,8400,8400,0
20240522,145800,33600,8400,8400,8400,8400,0
20240522,145700,33600,8400,8400,8400,8400,0
20240522,145600,33600,8400,8400,8400,8400,0
20240522,145500,33600,8400,8400,8400,8400,0
20240522,145400,33600,8400,8400,8400,8400,0
20240522,145300,33600,8400,8400,8400,8400,0
20240522,145200,33600,8400,8400,8400,8400,0
20240522,145100,33600,8400,8400,8400,8400,0
20240522,145000,33600,8400,8400,8400,8400,0
20240522,144900,33600,8400,8400,8400,8400,0
20240522,144800,33600,8400,8400,8400,8400,0
20240522,144700,33600,8400,8400,8400,8400,0
20240522,144600,33600,8400,8400,8400,8400,0
20240522,144500,33600,8400,8400,8400,8400,0
20240522,144400,33600,8400,8400,8400,8400,0
20240522,144300,33600,8400,8400,8400,8400,0
20240522,144200,33600,8400,8400,8400,8400,0
20240522,144100,33600,8400,8400,8400,8400,0
20240522,144000,33600,8400,8400,8400,8400,0
20240522,143900,33600,8400,8400,8400,8400,0
20240522,143800,33600,8400,8400,8400,8400,0
20240522,143700,33600,8400,8400,8400,8400,0
20240522,143600,33600,8400,8400,8400,8400,0
20240522,143500,33600,8400,8400,8400,8400,0
20240522,143400,33600,8400,8400,8400,8400,0
20240522,143300,33600,8400,8400,8400,8400,0
20240522,143200,33600,8400,8400,8400,8400,0
20240522,143100,33600,8400,8400,8400,8400,0
20240522,143000,33600,8400,8400,8400,8400,0
20240522,142900,33600,8400,8400,8400,8400,0
20240522,142800,33600,8400,8400,8400,8400,0
20240522,142700,33600,8400,8400,8400,8400,0
20240522,142600,33600,8400,8400,8400,8400,0
20240522,142500,33600,8400,8400,8400,8400,0
20240522,142400,33600,8400,8400,8400,8400,0
20240522,142300,33600,8400,8400,8400,8400,0
20240522,142200,33600,8400,8400,8400,8400,0
20240522,142100,33600,8400,8400,8400,8400,0
20240522,142000,33600,8400,8400,8400,8400,0
20240522,141900,33600,8400,8400,8400,8400,0
20240522,141800,33600,8400,8400,8400,8400,0
20240522,141700,33600,8400,8400,8400,8400,0
20240522,141600,33600,8400,8400,8400,8400,0
20240522,141500,33600,8400,8400,8400,8400,0
20240522,141400,33600,8400,8400,8400,8400,0
20240522,141300,33600,8400,8400,8400,8400,0
20240522,141200,33600,8400,8400,8400,8400,0
20240522,141100,33600,8400,8400,8400,8400,0
20240522,141000,33600,8400,8400,8400,8400,0
20240522,140900,33600,8400,8400,8400,8400,0
20240522,140800,33600,8400,8400,8400,8400,0
20240522,140700,33600,8400,8400,8400,8400,0
20240522,140600,33600,8400,8400,8400,8400,0
20240522,140500,33600,8400,8400,8400,8400,0
20240522,140400,33600,8400,8400,8400,8400,0
20240522,140300,33600,8400,8400,8400,8400,0
20240522,140200,33600,8400,8400,8400,8400,0
20240522,140100,33600,8400,8400,8400,8400,0
20240522,140000,33600,8400,8400,8400,8400,0
20240522,135900,33600,8400,8400,8400,8400,0
20240522,135800,33600,8400,8400,8400,8400,0
20240522,135700,33600,8400,8400,8400,8400,0
20240522,135600,33600,8400,8400,8400,8400,0
20240522,135500,33600,8400,8400,8400,8400,0
20240522,135400,33600,8400,8400,8400,8400,0
20240522,135300,33600,8400,8400,8400,8400,0
20240522,135200,33600,8400,8400,8400,8400,0
20240522,135100,33600,8400,8400,8400,8400,0
20240522,135000,33600,8400,8400,8400,8400,0
20240522,134900,33600,8400,8400,8400,8400,0
20240522,134800,33600,8400,8400,8400,8400,0
20240522,134700,33600,8400,8400,8400,8400,0
20240522,134600,33600,8400,8400,8400,8400,0
20240522,134500,33600,8400,8400,8400,8400,0
20240522,134400,33600,8400,8400,8400,8400,0
20240522,134300,33600,8400,8400,8400,8400,0
20240522,134200,33600,8400,8400,8400,8400,0
20240522,134100,33600,8400,8400,8400,8400,0
20240522,134000,33600,8400,8400,8400,8400,0
20240522,133900,33600,8400,8400,8400,8400,0
20240522,133800,33600,8400,8400,8400,8400,0
20240522,133700,33600,8400,8400,8400,8400,0
20240522,133600,33600,8400,8400,8400,8400,0
20240522,133500,33600,8400,8400,8400,8400,0
20240522,133400,33600,8400,8400,8400,8400,0
20240522,133300,33600,8400,8400,8400,8400,0
20240522,133200,33600,8400,8400,8400,8400,0
20240522,133100,33600,8400,8400,8400,8400,0
20240522,133000,33600,8400,8400,8400,8400,0
20240522,132900,33600,8400,8400,8400,8400,0
20240522,132800,33600,8400,8400,8400,8400,0
20240522,132700,33600,8400,8400,8400,8400,0
20240522,132600,33600,8400,8400,8400,8400,0
20240522,132500,33600,8400,8400,8400,8400,0
20240522,132400,33600,8400,8400,8400,8400,0
20240522,132300,33600,8400,8400,8400,8400,0
20240522,132200,33600,8400,8400,8400,8400,0
20240522,132100,33600,8400,8400,8400,8400,0
20240522,132000,33600,8400,8400,8400,8400,0
20240522,131900,33600,8400,8400,8400,8400,0
20240522,131800,33600,8400,8400,8400,8400,0
20240522,131700,33600,8400,8400,8400,8400,0
20240522,131600,33600,8400,8400,8400,8400,0
20240522,131500,33600,8400,8400,8400,8400,0
20240522,131400,33600,8400,8400,8400,8400,0
20240522,131300,33600,8400,8400,8400,8400,0
20240522,131200,33600,8400,8400,8400,8400,0
20240522,131100,33600,8400,8400,8400,8400,0
20240522,131000,33600,8400,8400,8400,8400,0
20240522,130900,33600,8400,8400,8400,8400,0
20240522,130800,33600,8400,8400,8400,8400,0
20240522,130700,33600,8400,8400,8400,8400,0
20240522,130600,33600,8400,8400,8400,8400,0
20240522,130500,33600,8400,8400,8400,8400,0
20240522,130400,33600,8400,8400,8400,8400,0
20240522,130300,33600,8400,8400,8400,8400,0
20240522,130200,33600,8400,8400,8400,8400,0
20240522,130100,33600,8400,8400,8400,8400,0
20240522,130000,33600,8400,8400,8400,8400,0
20240522,125900,33600,8400,8400,8400,8400,0
20240522,125800,33600,8400,8400,8400,8400,0
20240522,125700,33600,8400,8400,8400,8400,0
20240522,125600,33600,8400,8400,8400,8400,0
20240522,125500,33600,8400,8400,8400,8400,0
20240522,125400,33600,8400,8400,8400,8400,0
20240522,125300,33600,8400,8400,8400,8400,0
20240522,125200,33600,8400,8400,8400,8400,0
20240522,125100,33600,8400,8400,8400,8400,0
20240522,125000,33600,8400,8400,8400,8400,0
20240522,124900,33600,8400,8400,8400,8400,0
20240522,124800,33600,8400,8400,8400,8400,0
20240522,124700,33600,8400,8400,8400,8400,0
20240522,124600,33600,8400,8400,8400,8400,0
20240522,124500,33600,8400,8400,8400,8400,0
20240522,124400,33600,8400,8400,8400,8400,0
20240522,124300,33600,8400,8400,8400,8400,0
20240522,124200,33600,8400,8400,8400,8400,0
20240522,124100,33600,8400,8400,8400,8400,0
20240522,124000,33600,8400,8400,8400,8400,0
20240522,123900,33600,8400,8400,8400,8400,0
20240522,123800,33600,8400,8400,8400,8400,0
20240522,123700,33600,8400,8400,8400,8400,0
20240522,123600,33600,8400,8400,8400,8400,0
20240522,123500,33600,8400,8400,8400,8400,0
20240522,123400,33600,8400,8400,8400,8400,0
20240522,123300,33600,8400,8400,8400,8400,0
20240522,123200,33600,8400,8400,8400,8400,0
20240522,123100,33600,8400,8400,8400,8400,0
20240522,123000,33600,8400,8400,8400,8400,0
20240522,122900,33600,8400,8400,8400,8400,0
20240522,122800,33600,8400,8400,8400,8400,0
20240522,122700,33600,8400,8400,8400,8400,0
20240522,122600,33600,8400,8400,8400,8400,0
20240522,122500,33600,8400,8400,8400,8400,0
20240522,122400,33600,8400,8400,8400,8400,0
20240522,122300,33600,8400,8400,8400,8400,0
20240522,122200,33600,8400,8400,8400,8400,0
20240522,122100,33600,8400,8400,8400,8400,0
20240522,122000,33600,8400,8400,8400,8400,0
20240522,121900,33600,8400,8400,8400,8400,0
20240522,121800,33600,8400,8400,8400,8400,0
20240522,121700,33600,8400,8400,8400,8400,0
20240522,121600,33600,8400,8400,8400,8400,0
20240522,121500,33600,8400,8400,8400,8400,0
20240522,121400,33600,8400,8400,8400,8400,0
20240522,121300,33600,8400,8400,8400,8400,0
20240522,121200,33600,8400,8400,8400,8400,0
20240522,121100,33600,8400,8400,8400,8400,0
20240522,121000,33600,8400,8400,8400,8400,0
20240522,120900,33600,8400,8400,8400,8400,0
20240522,120800,33600,8400,8400,8400,8400,0
20240522,120700,33600,8400,8400,8400,8400,0
20240522,120600,33600,8400,8400,8400,8400,0
20240522,120500,33600,8400,8400,8400,8400,0
20240522,120400,33600,8400,8400,8400,8400,0
20240522,120300,33600,8400,8400,8400,8400,0
20240522,120200,33600,8400,8400,8400,8400,0
20240522,120100,33600,8400,8400,8400,8400,0
20240522,120000,33600,8400,8400,8400,8400,0
20240522,115900,33600,8400,8400,8400,8400,0
20240522,115800,33600,8400,8400,8400,8400,0
20240522,115700,33600,8400,8400,8400,8400,0
20240522,115600,33600,8400,8400,8400,8400,0
20240522,115500,33600,8400,8400,8400,8400,0
20240522,115400,33600,8400,8400,8400,8400,0
20240522,115300,33600,8400,8400,8400,8400,0
20240522,115200,33600,8400,8400,8400,8400,0
20240522,115100,33600,8400,8400,8400,8400,0
20240522,115000,33600,8400,8400,8400,8400,0
20240522,114900,33600,8400,8400,8400,8400,0
20240522,114800,33600,8400,8400,8400,8400,0
20240522,114700,33600,8400,8400,8400,8400,0
20240522,114600,33600,8400,8400,8400,8400,0
20240522,114500,33600,8400,8400,8400,8400,0
20240522,114400,33600,8400,8400,8400,8400,0
20240522,114300,33600,8400,8400,8400,8400,0
20240522,114200,33600,8400,8400,8400,8400,0
20240522,114100,33600,8400,8400,8400,8400,0
20240522,114000,33600,8400,8400,8400,8400,0
20240522,113900,33600,8400,8400,8400,8400,0
20240522,113800,33600,8400,8400,8400,8400,0
20240522,113700,33600,8400,8400,8400,8400,0
20240522,113600,33600,8400,8400,8400,8400,0
20240522,113500,33600,8400,8400,8400,8400,0
20240522,113400,33600,8400,8400,8400,8400,0
20240522,113300,33600,8400,8400,8400,8400,0
20240522,113200,33600,8400,8400,8400,8400,0
20240522,113100,33600,8400,8400,8400,8400,0
20240522,113000,33600,8400,8400,8400,8400,0
20240522,112900,33600,8400,8400,8400,8400,0
20240522,112800,33600,8400,8400,8400,8400,0
20240522,112700,33600,8400,8400,8400,8400,0
20240522,112600,33600,8400,8400,8400,8400,0
20240522,112500,33600,8400,8400,8400,8400,0
20240522,112400,33600,8400,8400,8400,8400,0
20240522,112300,33600,8400,8400,8400,8400,0
20240522,112200,33600,8400,8400,8400,8400,0
20240522,112100,33600,8400,8400,8400,8400,0
20240522,112000,33600,8400,8400,8400,8400,0
20240522,111900,33600,8400,8400,8400,8400,0
20240522,111800,33600,8400,8400,8400,8400,0
20240522,111700,33600,8400,8400,8400,8400,0
20240522,111600,33600,8400,8400,8400,8400,0
20240522,111500,33600,8400,8400,8400,8400,0
20240522,111400,33600,8400,8400,8400,8400,0
20240522,111300,33600,8400,8400,8400,8400,0
20240522,111200,33600,8400,8400,8400,8400,0
20240522,111100,33600,8400,8400,8400,8400,0
20240522,111000,33600,8400,8400,8400,8400,0
20240522,110900,33600,8400,8400,8400,8400,0
20240522,110800,33600,8400,8400,8400,8400,0
20240522,110700,33600,8400,8400,8400,8400,0
20240522,110600,33600,8400,8400,8400,8400,0
20240522,110500,33600,8400,8400,8400,8400,0
20240522,110400,33600,8400,8400,8400,8400,0
20240522,110300,33600,8400,8400,8400,8400,0
20240522,110200,33600,8400,8400,8400,8400,0
20240522,110100,33600,8400,8400,8400,8400,0
20240522,110000,33600,8400,8400,8400,8400,0
20240522,105900,33600,8400,8400,8400,8400,0
20240522,105800,33600,8400,8400,8400,8400,0
20240522,105700,33600,8400,8400,8400,8400,0
20240522,105600,33600,8400,8400,8400,8400,0
20240522,105500,33600,8400,8400,8400,8400,0
20240522,105400,33600,8400,8400,8400,8400,0
20240522,105300,33600,8400,8400,8400,8400,0
20240522,105200,33600,8400,8400,8400,8400,0
20240522,105100,33600,8400,8400,8400,8400,0
20240522,105000,33600,8400,8400,8400,8400,0
20240522,104900,33600,8400,8400,8400,8400,0
20240522,104800,33600,8400,8400,8400,8400,0
20240522,104700,33600,8400,8400,8400,8400,0
20240522,104600,33600,8400,8400,8400,8400,0
20240522,104500,33600,8400,8400,8400,8400,0
20240522,104400,33600,8400,8400,8400,8400,0
20240522,104300,33600,8400,8400,8400,8400,0
20240522,104200,33600,8400,8400,8400,8400,0
20240522,104100,33600,8400,8400,8400,8400,0
20240522,104000,33600,8400,8400,8400,8400,0
20240522,103900,33600,8400,8400,8400,8400,0
20240522,103800,33600,8400,8400,8400,8400,0
20240522,103700,33600,8400,8400,8400,8400,0
20240522,103600,33600,8400,8400,8400,8400,0
20240522,103500,33600,8400,8400,8400,8400,0
20240522,103400,33600,8400,8400,8400,8400,0
20240522,103300,33600,8400,8400,8400,8400,0
20240522,103200,33600,8400,8400,8400,8400,0
20240522,103100,33600,8400,8400,8400,8400,0
20240522,103000,33600,8400,8400,8400,8400,0
20240522,102900,33600,8400,8400,8400,8400,0
20240522,102800,33600,8400,8400,8400,8400,0
20240522,102700,33600,8400,8400,8400,8400,0
20240522,102600,33600,8400,8400,8400,8400,0
20240522,102500,33600,8400,8400,8400,8400,0
20240522,102400,33600,8400,8400,8400,8400,0
20240522,102300,33600,8400,8400,8400,8400,0
20240522,102200,33600,8400,8400,8400,8400,0
20240522,102100,33600,8400,8400,8400,8400,0
20240522,102000,33600,8400,8400,8400,8400,0
20240522,101900,33600,8400,8400,8400,8400,0
20240522,101800,33600,8400,8400,8400,8400,0
20240522,101700,33600,8400,8400,8400,8400,0
20240522,101600,33600,8400,8400,8400,8400,0
20240522,101500,33600,8400,8400,8400,8400,0
20240522,101400,33600,8400,8400,8400,8400,0
20240522,101300,33600,8400,8400,8400,8400,0
20240522,101200,33600,8400,8400,8400,8400,0
20240522,101100,33600,8400,8400,8400,8400,0
20240522,101000,33600,8400,8400,8400,8400,0
20240522,100900,33600,8400,8400,8400,8400,0
20240522,100800,33600,8400,8400,8400,8400,0
20240522,100700,33600,8400,8400,8400,8400,0
20240522,100600,33600,8400,8400,8400,8400,0
20240522,100500,33600,8400,8400,8400,8400,0
20240522,100400,33600,8400,8400,8400,8400,0
20240522,100300,33600,8400,8400,8400,8400,0
20240522,100200,33600,8400,8400,8400,8400,0
20240522,100100,33600,8400,8400,8400,8400,0
20240522,100000,33600,8400,8400,8400,8400,0
20240522,095900,33600,8400,8400,8400,8400,0
20240522,095800,33600,8400,8400,8400,8400,0
20240522,095700,33600,8400,8400,8400,8400,0
20240522,095600,33600,8400,8400,8400,8400,0
20240522,095500,33600,8400,8400,8400,8400,0
20240522,095400,33600,8400,8400,8400,8400,0
20240522,095300,33600,8400,8400,8400,8400,0
20240522,095200,33600,8400,8400,8400,8400,0
20240522,095100,33600,8400,8400,8400,8400,0
20240522,095000,33600,8400,8400,8400,8400,0
20240522,094900,33600,8400,8400,8400,8400,0
20240522,094800,33600,8400,8400,8400,8400,0
20240522,094700,33600,8400,8400,8400,8400,0
20240522,094600,33600,8400,8400,8400,8400,0
20240522,094500,33600,8400,8400,8400,8400,0
20240522,094400,33600,8400,8400,8400,8400,0
20240522,094300,33600,8400,8400,8400,8400,0
20240522,094200,33600,8400,8400,8400,8400,0
20240522,094100,33600,8400,8400,8400,8400,0
20240522,094000,33600,8400,8400,8400,8400,0
20240522,093900,33600,8400,8400,8400,8400,0
20240522,093800,33600,8400,8400,8400,8400,0
20240522,093700,33600,8400,8400,8400,8400,0
20240522,093600,33600,8400,8400,8400,8400,4
20240522,093500,0,8600,8600,8600,8600,0
20240522,093400,0,8600,8600,8600,8600,0
20240522,093300,0,8600,8600,8600,8600,0
20240522,093200,0,8600,8600,8600,8600,0
20240522,093100,0,8600,8600,8600,8600,0
20240522,093000,0,8600,8600,8600,8600,0
20240522,092900,0,8600,8600,8600,8600,0
20240522,092800,0,8600,8600,8600,8600,0
20240522,092700,0,8600,8600,8600,8600,0
20240522,092600,0,8600,8600,8600,8600,0
20240522,092500,0,8600,8600,8600,8600,0
20240522,092400,0,8600,8600,8600,8600,0
20240522,092300,0,8600,8600,8600,8600,0
20240522,092200,0,8600,8600,8600,8600,0
20240522,092100,0,8600,8600,8600,8600,0
20240522,092000,0,8600,8600,8600,8600,0
20240522,091900,0,8600,8600,8600,8600,0
20240522,091800,0,8600,8600,8600,8600,0
20240522,091700,0,8600,8600,8600,8600,0
20240522,091600,0,8600,8600,8600,8600,0
20240522,091500,0,8600,8600,8600,8600,0
20240522,091400,0,8600,8600,8600,8600,0
20240522,091300,0,8600,8600,8600,8600,0
20240522,091200,0,8600,8600,8600,8600,0
20240522,091100,0,8600,8600,8600,8600,0
20240522,091000,0,8600,8600,8600,8600,0
20240522,090900,0,8600,8600,8600,8600,0
20240522,090800,0,8600,8600,8600,8600,0
20240522,090700,0,8600,8600,8600,8600,0
20240522,090600,0,8600,8600,8600,8600,0
20240522,090500,0,8600,8600,8600,8600,0
20240522,090400,0,8600,8600,8600,8600,0
20240522,090300,0,8600,8600,8600,8600,0
20240522,090200,0,8600,8600,8600,8600,0
20240522,090100,0,8600,8600,8600,8600,0
20240522,090000,0,8600,8600,8600,8600,0