KissMeData/076340/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,194800,102800,5140,5140,5140,5140,20
20240508,194700,102800,5140,5140,5140,5140,0
20240508,194600,102800,5140,5140,5140,5140,0
20240508,194500,102800,5140,5140,5140,5140,0
20240508,194400,102800,5140,5140,5140,5140,0
20240508,194300,102800,5140,5140,5140,5140,0
20240508,194200,102800,5140,5140,5140,5140,0
20240508,194100,102800,5140,5140,5140,5140,0
20240508,194000,102800,5140,5140,5140,5140,0
20240508,193900,102800,5140,5140,5140,5140,0
20240508,193800,102800,5140,5140,5140,5140,0
20240508,193700,102800,5140,5140,5140,5140,0
20240508,193600,102800,5140,5140,5140,5140,0
20240508,193500,102800,5140,5140,5140,5140,0
20240508,193400,102800,5140,5140,5140,5140,0
20240508,193300,102800,5140,5140,5140,5140,0
20240508,193200,102800,5140,5140,5140,5140,0
20240508,193100,102800,5140,5140,5140,5140,0
20240508,193000,102800,5140,5140,5140,5140,0
20240508,192900,102800,5140,5140,5140,5140,0
20240508,192800,102800,5140,5140,5140,5140,0
20240508,192700,102800,5140,5140,5140,5140,0
20240508,192600,102800,5140,5140,5140,5140,0
20240508,192500,102800,5140,5140,5140,5140,0
20240508,192400,102800,5140,5140,5140,5140,0
20240508,192300,102800,5140,5140,5140,5140,0
20240508,192200,102800,5140,5140,5140,5140,0
20240508,192100,102800,5140,5140,5140,5140,0
20240508,192000,102800,5140,5140,5140,5140,0
20240508,191900,102800,5140,5140,5140,5140,0
20240508,191800,102800,5140,5140,5140,5140,20
20240508,191700,102800,5140,5140,5140,5140,0
20240508,191600,102800,5140,5140,5140,5140,0
20240508,191500,102800,5140,5140,5140,5140,0
20240508,191400,102800,5140,5140,5140,5140,0
20240508,191300,102800,5140,5140,5140,5140,0
20240508,191200,102800,5140,5140,5140,5140,0
20240508,191100,102800,5140,5140,5140,5140,0
20240508,191000,102800,5140,5140,5140,5140,0
20240508,190900,102800,5140,5140,5140,5140,0
20240508,190800,102800,5140,5140,5140,5140,0
20240508,190700,102800,5140,5140,5140,5140,0
20240508,190600,102800,5140,5140,5140,5140,0
20240508,190500,102800,5140,5140,5140,5140,0
20240508,190400,102800,5140,5140,5140,5140,0
20240508,190300,102800,5140,5140,5140,5140,0
20240508,190200,102800,5140,5140,5140,5140,0
20240508,190100,102800,5140,5140,5140,5140,0
20240508,190000,102800,5140,5140,5140,5140,0
20240508,185900,102800,5140,5140,5140,5140,0
20240508,185800,102800,5140,5140,5140,5140,0
20240508,185700,102800,5140,5140,5140,5140,0
20240508,185600,102800,5140,5140,5140,5140,0
20240508,185500,102800,5140,5140,5140,5140,0
20240508,185400,102800,5140,5140,5140,5140,0
20240508,185300,102800,5140,5140,5140,5140,0
20240508,185200,102800,5140,5140,5140,5140,0
20240508,185100,102800,5140,5140,5140,5140,0
20240508,185000,102800,5140,5140,5140,5140,0
20240508,184900,102800,5140,5140,5140,5140,0
20240508,184800,102800,5140,5140,5140,5140,20
20240508,184700,102800,5140,5140,5140,5140,0
20240508,184600,102800,5140,5140,5140,5140,0
20240508,184500,102800,5140,5140,5140,5140,0
20240508,184400,102800,5140,5140,5140,5140,0
20240508,184300,102800,5140,5140,5140,5140,0
20240508,184200,102800,5140,5140,5140,5140,0
20240508,184100,102800,5140,5140,5140,5140,0
20240508,184000,102800,5140,5140,5140,5140,0
20240508,183900,102800,5140,5140,5140,5140,0
20240508,183800,102800,5140,5140,5140,5140,0
20240508,183700,102800,5140,5140,5140,5140,0
20240508,183600,102800,5140,5140,5140,5140,0
20240508,183500,102800,5140,5140,5140,5140,0
20240508,183400,102800,5140,5140,5140,5140,0
20240508,183300,102800,5140,5140,5140,5140,0
20240508,183200,102800,5140,5140,5140,5140,0
20240508,183100,102800,5140,5140,5140,5140,0
20240508,183000,102800,5140,5140,5140,5140,0
20240508,182900,102800,5140,5140,5140,5140,0
20240508,182800,102800,5140,5140,5140,5140,0
20240508,182700,102800,5140,5140,5140,5140,0
20240508,182600,102800,5140,5140,5140,5140,0
20240508,182500,102800,5140,5140,5140,5140,0
20240508,182400,102800,5140,5140,5140,5140,0
20240508,182300,102800,5140,5140,5140,5140,0
20240508,182200,102800,5140,5140,5140,5140,0
20240508,182100,102800,5140,5140,5140,5140,0
20240508,182000,102800,5140,5140,5140,5140,0
20240508,181900,102800,5140,5140,5140,5140,0
20240508,181800,102800,5140,5140,5140,5140,20
20240508,181700,102800,5140,5140,5140,5140,0
20240508,181600,102800,5140,5140,5140,5140,0
20240508,181500,102800,5140,5140,5140,5140,0
20240508,181400,102800,5140,5140,5140,5140,0
20240508,181300,102800,5140,5140,5140,5140,0
20240508,181200,102800,5140,5140,5140,5140,0
20240508,181100,102800,5140,5140,5140,5140,0
20240508,181000,102800,5140,5140,5140,5140,0
20240508,180900,102800,5140,5140,5140,5140,0
20240508,180800,102800,5140,5140,5140,5140,0
20240508,180700,102800,5140,5140,5140,5140,0
20240508,180600,102800,5140,5140,5140,5140,0
20240508,180500,102800,5140,5140,5140,5140,0
20240508,180400,102800,5140,5140,5140,5140,0
20240508,180300,102800,5140,5140,5140,5140,0
20240508,180200,102800,5140,5140,5140,5140,0
20240508,180100,102800,5140,5140,5140,5140,0
20240508,180000,102800,5140,5140,5140,5140,0
20240508,175900,102800,5140,5140,5140,5140,0
20240508,175800,102800,5140,5140,5140,5140,0
20240508,175700,102800,5140,5140,5140,5140,0
20240508,175600,102800,5140,5140,5140,5140,0
20240508,175500,102800,5140,5140,5140,5140,0
20240508,175400,102800,5140,5140,5140,5140,0
20240508,175300,102800,5140,5140,5140,5140,0
20240508,175200,102800,5140,5140,5140,5140,0
20240508,175100,102800,5140,5140,5140,5140,0
20240508,175000,102800,5140,5140,5140,5140,0
20240508,174900,102800,5140,5140,5140,5140,0
20240508,174800,102800,5140,5140,5140,5140,20
20240508,174700,102800,5140,5140,5140,5140,0
20240508,174600,102800,5140,5140,5140,5140,0
20240508,174500,102800,5140,5140,5140,5140,0
20240508,174400,102800,5140,5140,5140,5140,0
20240508,174300,102800,5140,5140,5140,5140,0
20240508,174200,102800,5140,5140,5140,5140,0
20240508,174100,102800,5140,5140,5140,5140,0
20240508,174000,102800,5140,5140,5140,5140,0
20240508,173900,102800,5140,5140,5140,5140,0
20240508,173800,102800,5140,5140,5140,5140,0
20240508,173700,102800,5140,5140,5140,5140,0
20240508,173600,102800,5140,5140,5140,5140,0
20240508,173500,102800,5140,5140,5140,5140,0
20240508,173400,102800,5140,5140,5140,5140,0
20240508,173300,102800,5140,5140,5140,5140,0
20240508,173200,102800,5140,5140,5140,5140,0
20240508,173100,102800,5140,5140,5140,5140,0
20240508,173000,102800,5140,5140,5140,5140,0
20240508,172900,102800,5140,5140,5140,5140,0
20240508,172800,102800,5140,5140,5140,5140,0
20240508,172700,102800,5140,5140,5140,5140,0
20240508,172600,102800,5140,5140,5140,5140,0
20240508,172500,102800,5140,5140,5140,5140,0
20240508,172400,102800,5140,5140,5140,5140,0
20240508,172300,102800,5140,5140,5140,5140,0
20240508,172200,102800,5140,5140,5140,5140,0
20240508,172100,102800,5140,5140,5140,5140,0
20240508,172000,102800,5140,5140,5140,5140,0
20240508,171900,102800,5140,5140,5140,5140,0
20240508,171800,102800,5140,5140,5140,5140,20
20240508,171700,102800,5140,5140,5140,5140,0
20240508,171600,102800,5140,5140,5140,5140,0
20240508,171500,102800,5140,5140,5140,5140,0
20240508,171400,102800,5140,5140,5140,5140,0
20240508,171300,102800,5140,5140,5140,5140,0
20240508,171200,102800,5140,5140,5140,5140,0
20240508,171100,102800,5140,5140,5140,5140,0
20240508,171000,102800,5140,5140,5140,5140,0
20240508,170900,102800,5140,5140,5140,5140,0
20240508,170800,102800,5140,5140,5140,5140,0
20240508,170700,102800,5140,5140,5140,5140,0
20240508,170600,102800,5140,5140,5140,5140,0
20240508,170500,102800,5140,5140,5140,5140,0
20240508,170400,102800,5140,5140,5140,5140,0
20240508,170300,102800,5140,5140,5140,5140,0
20240508,170200,102800,5140,5140,5140,5140,0
20240508,170100,102800,5140,5140,5140,5140,0
20240508,170000,102800,5140,5140,5140,5140,0
20240508,165900,102800,5140,5140,5140,5140,0
20240508,165800,102800,5140,5140,5140,5140,0
20240508,165700,102800,5140,5140,5140,5140,0
20240508,165600,102800,5140,5140,5140,5140,0
20240508,165500,102800,5140,5140,5140,5140,0
20240508,165400,102800,5140,5140,5140,5140,0
20240508,165300,102800,5140,5140,5140,5140,0
20240508,165200,102800,5140,5140,5140,5140,0
20240508,165100,102800,5140,5140,5140,5140,0
20240508,165000,102800,5140,5140,5140,5140,0
20240508,164900,102800,5140,5140,5140,5140,0
20240508,164800,102800,5140,5140,5140,5140,20
20240508,164700,102800,5140,5140,5140,5140,0
20240508,164600,102800,5140,5140,5140,5140,0
20240508,164500,102800,5140,5140,5140,5140,0
20240508,164400,102800,5140,5140,5140,5140,0
20240508,164300,102800,5140,5140,5140,5140,0
20240508,164200,102800,5140,5140,5140,5140,0
20240508,164100,102800,5140,5140,5140,5140,0
20240508,164000,102800,5140,5140,5140,5140,0
20240508,163900,102800,5140,5140,5140,5140,0
20240508,163800,102800,5140,5140,5140,5140,0
20240508,163700,102800,5140,5140,5140,5140,0
20240508,163600,102800,5140,5140,5140,5140,0
20240508,163500,102800,5140,5140,5140,5140,0
20240508,163400,102800,5140,5140,5140,5140,0
20240508,163300,102800,5140,5140,5140,5140,0
20240508,163200,102800,5140,5140,5140,5140,0
20240508,163100,102800,5140,5140,5140,5140,0
20240508,163000,102800,5140,5140,5140,5140,0
20240508,162900,102800,5140,5140,5140,5140,0
20240508,162800,102800,5140,5140,5140,5140,0
20240508,162700,102800,5140,5140,5140,5140,0
20240508,162600,102800,5140,5140,5140,5140,0
20240508,162500,102800,5140,5140,5140,5140,0
20240508,162400,102800,5140,5140,5140,5140,0
20240508,162300,102800,5140,5140,5140,5140,0
20240508,162200,102800,5140,5140,5140,5140,0
20240508,162100,102800,5140,5140,5140,5140,0
20240508,162000,102800,5140,5140,5140,5140,0
20240508,161900,102800,5140,5140,5140,5140,0
20240508,161800,102800,5140,5140,5140,5140,20
20240508,161700,102800,5140,5140,5140,5140,0
20240508,161600,102800,5140,5140,5140,5140,0
20240508,161500,102800,5140,5140,5140,5140,0
20240508,161400,102800,5140,5140,5140,5140,0
20240508,161300,102800,5140,5140,5140,5140,0
20240508,161200,102800,5140,5140,5140,5140,0
20240508,161100,102800,5140,5140,5140,5140,0
20240508,161000,102800,5140,5140,5140,5140,0
20240508,160900,102800,5140,5140,5140,5140,0
20240508,160800,102800,5140,5140,5140,5140,0
20240508,160700,102800,5140,5140,5140,5140,0
20240508,160600,102800,5140,5140,5140,5140,0
20240508,160500,102800,5140,5140,5140,5140,0
20240508,160400,102800,5140,5140,5140,5140,0
20240508,160300,102800,5140,5140,5140,5140,0
20240508,160200,102800,5140,5140,5140,5140,0
20240508,160100,102800,5140,5140,5140,5140,0
20240508,160000,102800,5140,5140,5140,5140,0
20240508,155900,102800,5140,5140,5140,5140,0
20240508,155800,102800,5140,5140,5140,5140,0
20240508,155700,102800,5140,5140,5140,5140,0
20240508,155600,102800,5140,5140,5140,5140,0
20240508,155500,102800,5140,5140,5140,5140,0
20240508,155400,102800,5140,5140,5140,5140,0
20240508,155300,102800,5140,5140,5140,5140,0
20240508,155200,102800,5140,5140,5140,5140,0
20240508,155100,102800,5140,5140,5140,5140,0
20240508,155000,102800,5140,5140,5140,5140,0
20240508,154900,102800,5140,5140,5140,5140,0
20240508,154800,102800,5140,5140,5140,5140,20
20240508,154700,102800,5140,5140,5140,5140,0
20240508,154600,102800,5140,5140,5140,5140,0
20240508,154500,102800,5140,5140,5140,5140,0
20240508,154400,102800,5140,5140,5140,5140,0
20240508,154300,102800,5140,5140,5140,5140,0
20240508,154200,102800,5140,5140,5140,5140,0
20240508,154100,102800,5140,5140,5140,5140,0
20240508,154000,102800,5140,5140,5140,5140,0
20240508,153900,102800,5140,5140,5140,5140,0
20240508,153800,102800,5140,5140,5140,5140,0
20240508,153700,102800,5140,5140,5140,5140,0
20240508,153600,102800,5140,5140,5140,5140,0
20240508,153500,102800,5140,5140,5140,5140,0
20240508,153400,102800,5140,5140,5140,5140,0
20240508,153300,102800,5140,5140,5140,5140,0
20240508,153200,102800,5140,5140,5140,5140,0
20240508,153100,102800,5140,5140,5140,5140,0
20240508,153000,102800,5140,5140,5140,5140,0
20240508,152900,102800,5140,5140,5140,5140,0
20240508,152800,102800,5140,5140,5140,5140,0
20240508,152700,102800,5140,5140,5140,5140,0
20240508,152600,102800,5140,5140,5140,5140,0
20240508,152500,102800,5140,5140,5140,5140,0
20240508,152400,102800,5140,5140,5140,5140,0
20240508,152300,102800,5140,5140,5140,5140,0
20240508,152200,102800,5140,5140,5140,5140,0
20240508,152100,102800,5140,5140,5140,5140,0
20240508,152000,102800,5140,5140,5140,5140,0
20240508,151900,102800,5140,5140,5140,5140,0
20240508,151800,102800,5140,5140,5140,5140,0
20240508,151700,102800,5140,5140,5140,5140,0
20240508,151600,102800,5140,5140,5140,5140,0
20240508,151500,102800,5140,5140,5140,5140,0
20240508,151400,102800,5140,5140,5140,5140,0
20240508,151300,102800,5140,5140,5140,5140,0
20240508,151200,102800,5140,5140,5140,5140,0
20240508,151100,102800,5140,5140,5140,5140,0
20240508,151000,102800,5140,5140,5140,5140,0
20240508,150900,102800,5140,5140,5140,5140,0
20240508,150800,102800,5140,5140,5140,5140,0
20240508,150700,102800,5140,5140,5140,5140,0
20240508,150600,102800,5140,5140,5140,5140,0
20240508,150500,102800,5140,5140,5140,5140,0
20240508,150400,102800,5140,5140,5140,5140,0
20240508,150300,102800,5140,5140,5140,5140,0
20240508,150200,102800,5140,5140,5140,5140,0
20240508,150100,102800,5140,5140,5140,5140,0
20240508,150000,102800,5140,5140,5140,5140,0
20240508,145900,102800,5140,5140,5140,5140,0
20240508,145800,102800,5140,5140,5140,5140,0
20240508,145700,102800,5140,5140,5140,5140,0
20240508,145600,102800,5140,5140,5140,5140,20
20240508,145500,0,5150,5150,5150,5150,0
20240508,145400,0,5150,5150,5150,5150,0
20240508,145300,0,5150,5150,5150,5150,0
20240508,145200,0,5150,5150,5150,5150,0
20240508,145100,0,5150,5150,5150,5150,0
20240508,145000,0,5150,5150,5150,5150,0
20240508,144900,0,5150,5150,5150,5150,0
20240508,144800,0,5150,5150,5150,5150,0
20240508,144700,0,5150,5150,5150,5150,0
20240508,144600,0,5150,5150,5150,5150,0
20240508,144500,0,5150,5150,5150,5150,0
20240508,144400,0,5150,5150,5150,5150,0
20240508,144300,0,5150,5150,5150,5150,0
20240508,144200,0,5150,5150,5150,5150,0
20240508,144100,0,5150,5150,5150,5150,0
20240508,144000,0,5150,5150,5150,5150,0
20240508,143900,0,5150,5150,5150,5150,0
20240508,143800,0,5150,5150,5150,5150,0
20240508,143700,0,5150,5150,5150,5150,0
20240508,143600,0,5150,5150,5150,5150,0
20240508,143500,0,5150,5150,5150,5150,0
20240508,143400,0,5150,5150,5150,5150,0
20240508,143300,0,5150,5150,5150,5150,0
20240508,143200,0,5150,5150,5150,5150,0
20240508,143100,0,5150,5150,5150,5150,0
20240508,143000,0,5150,5150,5150,5150,0
20240508,142900,0,5150,5150,5150,5150,0
20240508,142800,0,5150,5150,5150,5150,0
20240508,142700,0,5150,5150,5150,5150,0
20240508,142600,0,5150,5150,5150,5150,0
20240508,142500,0,5150,5150,5150,5150,0
20240508,142400,0,5150,5150,5150,5150,0
20240508,142300,0,5150,5150,5150,5150,0
20240508,142200,0,5150,5150,5150,5150,0
20240508,142100,0,5150,5150,5150,5150,0
20240508,142000,0,5150,5150,5150,5150,0
20240508,141900,0,5150,5150,5150,5150,0
20240508,141800,0,5150,5150,5150,5150,0
20240508,141700,0,5150,5150,5150,5150,0
20240508,141600,0,5150,5150,5150,5150,0
20240508,141500,0,5150,5150,5150,5150,0
20240508,141400,0,5150,5150,5150,5150,0
20240508,141300,0,5150,5150,5150,5150,0
20240508,141200,0,5150,5150,5150,5150,0
20240508,141100,0,5150,5150,5150,5150,0
20240508,141000,0,5150,5150,5150,5150,0
20240508,140900,0,5150,5150,5150,5150,0
20240508,140800,0,5150,5150,5150,5150,0
20240508,140700,0,5150,5150,5150,5150,0
20240508,140600,0,5150,5150,5150,5150,0
20240508,140500,0,5150,5150,5150,5150,0
20240508,140400,0,5150,5150,5150,5150,0
20240508,140300,0,5150,5150,5150,5150,0
20240508,140200,0,5150,5150,5150,5150,0
20240508,140100,0,5150,5150,5150,5150,0
20240508,140000,0,5150,5150,5150,5150,0
20240508,135900,0,5150,5150,5150,5150,0
20240508,135800,0,5150,5150,5150,5150,0
20240508,135700,0,5150,5150,5150,5150,0
20240508,135600,0,5150,5150,5150,5150,0
20240508,135500,0,5150,5150,5150,5150,0
20240508,135400,0,5150,5150,5150,5150,0
20240508,135300,0,5150,5150,5150,5150,0
20240508,135200,0,5150,5150,5150,5150,0
20240508,135100,0,5150,5150,5150,5150,0
20240508,135000,0,5150,5150,5150,5150,0
20240508,134900,0,5150,5150,5150,5150,0
20240508,134800,0,5150,5150,5150,5150,0
20240508,134700,0,5150,5150,5150,5150,0
20240508,134600,0,5150,5150,5150,5150,0
20240508,134500,0,5150,5150,5150,5150,0
20240508,134400,0,5150,5150,5150,5150,0
20240508,134300,0,5150,5150,5150,5150,0
20240508,134200,0,5150,5150,5150,5150,0
20240508,134100,0,5150,5150,5150,5150,0
20240508,134000,0,5150,5150,5150,5150,0
20240508,133900,0,5150,5150,5150,5150,0
20240508,133800,0,5150,5150,5150,5150,0
20240508,133700,0,5150,5150,5150,5150,0
20240508,133600,0,5150,5150,5150,5150,0
20240508,133500,0,5150,5150,5150,5150,0
20240508,133400,0,5150,5150,5150,5150,0
20240508,133300,0,5150,5150,5150,5150,0
20240508,133200,0,5150,5150,5150,5150,0
20240508,133100,0,5150,5150,5150,5150,0
20240508,133000,0,5150,5150,5150,5150,0
20240508,132900,0,5150,5150,5150,5150,0
20240508,132800,0,5150,5150,5150,5150,0
20240508,132700,0,5150,5150,5150,5150,0
20240508,132600,0,5150,5150,5150,5150,0
20240508,132500,0,5150,5150,5150,5150,0
20240508,132400,0,5150,5150,5150,5150,0
20240508,132300,0,5150,5150,5150,5150,0
20240508,132200,0,5150,5150,5150,5150,0
20240508,132100,0,5150,5150,5150,5150,0
20240508,132000,0,5150,5150,5150,5150,0
20240508,131900,0,5150,5150,5150,5150,0
20240508,131800,0,5150,5150,5150,5150,0
20240508,131700,0,5150,5150,5150,5150,0
20240508,131600,0,5150,5150,5150,5150,0
20240508,131500,0,5150,5150,5150,5150,0
20240508,131400,0,5150,5150,5150,5150,0
20240508,131300,0,5150,5150,5150,5150,0
20240508,131200,0,5150,5150,5150,5150,0
20240508,131100,0,5150,5150,5150,5150,0
20240508,131000,0,5150,5150,5150,5150,0
20240508,130900,0,5150,5150,5150,5150,0
20240508,130800,0,5150,5150,5150,5150,0
20240508,130700,0,5150,5150,5150,5150,0
20240508,130600,0,5150,5150,5150,5150,0
20240508,130500,0,5150,5150,5150,5150,0
20240508,130400,0,5150,5150,5150,5150,0
20240508,130300,0,5150,5150,5150,5150,0
20240508,130200,0,5150,5150,5150,5150,0
20240508,130100,0,5150,5150,5150,5150,0
20240508,130000,0,5150,5150,5150,5150,0
20240508,125900,0,5150,5150,5150,5150,0
20240508,125800,0,5150,5150,5150,5150,0
20240508,125700,0,5150,5150,5150,5150,0
20240508,125600,0,5150,5150,5150,5150,0
20240508,125500,0,5150,5150,5150,5150,0
20240508,125400,0,5150,5150,5150,5150,0
20240508,125300,0,5150,5150,5150,5150,0
20240508,125200,0,5150,5150,5150,5150,0
20240508,125100,0,5150,5150,5150,5150,0
20240508,125000,0,5150,5150,5150,5150,0
20240508,124900,0,5150,5150,5150,5150,0
20240508,124800,0,5150,5150,5150,5150,0
20240508,124700,0,5150,5150,5150,5150,0
20240508,124600,0,5150,5150,5150,5150,0
20240508,124500,0,5150,5150,5150,5150,0
20240508,124400,0,5150,5150,5150,5150,0
20240508,124300,0,5150,5150,5150,5150,0
20240508,124200,0,5150,5150,5150,5150,0
20240508,124100,0,5150,5150,5150,5150,0
20240508,124000,0,5150,5150,5150,5150,0
20240508,123900,0,5150,5150,5150,5150,0
20240508,123800,0,5150,5150,5150,5150,0
20240508,123700,0,5150,5150,5150,5150,0
20240508,123600,0,5150,5150,5150,5150,0
20240508,123500,0,5150,5150,5150,5150,0
20240508,123400,0,5150,5150,5150,5150,0
20240508,123300,0,5150,5150,5150,5150,0
20240508,123200,0,5150,5150,5150,5150,0
20240508,123100,0,5150,5150,5150,5150,0
20240508,123000,0,5150,5150,5150,5150,0
20240508,122900,0,5150,5150,5150,5150,0
20240508,122800,0,5150,5150,5150,5150,0
20240508,122700,0,5150,5150,5150,5150,0
20240508,122600,0,5150,5150,5150,5150,0
20240508,122500,0,5150,5150,5150,5150,0
20240508,122400,0,5150,5150,5150,5150,0
20240508,122300,0,5150,5150,5150,5150,0
20240508,122200,0,5150,5150,5150,5150,0
20240508,122100,0,5150,5150,5150,5150,0
20240508,122000,0,5150,5150,5150,5150,0
20240508,121900,0,5150,5150,5150,5150,0
20240508,121800,0,5150,5150,5150,5150,0
20240508,121700,0,5150,5150,5150,5150,0
20240508,121600,0,5150,5150,5150,5150,0
20240508,121500,0,5150,5150,5150,5150,0
20240508,121400,0,5150,5150,5150,5150,0
20240508,121300,0,5150,5150,5150,5150,0
20240508,121200,0,5150,5150,5150,5150,0
20240508,121100,0,5150,5150,5150,5150,0
20240508,121000,0,5150,5150,5150,5150,0
20240508,120900,0,5150,5150,5150,5150,0
20240508,120800,0,5150,5150,5150,5150,0
20240508,120700,0,5150,5150,5150,5150,0
20240508,120600,0,5150,5150,5150,5150,0
20240508,120500,0,5150,5150,5150,5150,0
20240508,120400,0,5150,5150,5150,5150,0
20240508,120300,0,5150,5150,5150,5150,0
20240508,120200,0,5150,5150,5150,5150,0
20240508,120100,0,5150,5150,5150,5150,0
20240508,120000,0,5150,5150,5150,5150,0
20240508,115900,0,5150,5150,5150,5150,0
20240508,115800,0,5150,5150,5150,5150,0
20240508,115700,0,5150,5150,5150,5150,0
20240508,115600,0,5150,5150,5150,5150,0
20240508,115500,0,5150,5150,5150,5150,0
20240508,115400,0,5150,5150,5150,5150,0
20240508,115300,0,5150,5150,5150,5150,0
20240508,115200,0,5150,5150,5150,5150,0
20240508,115100,0,5150,5150,5150,5150,0
20240508,115000,0,5150,5150,5150,5150,0
20240508,114900,0,5150,5150,5150,5150,0
20240508,114800,0,5150,5150,5150,5150,0
20240508,114700,0,5150,5150,5150,5150,0
20240508,114600,0,5150,5150,5150,5150,0
20240508,114500,0,5150,5150,5150,5150,0
20240508,114400,0,5150,5150,5150,5150,0
20240508,114300,0,5150,5150,5150,5150,0
20240508,114200,0,5150,5150,5150,5150,0
20240508,114100,0,5150,5150,5150,5150,0
20240508,114000,0,5150,5150,5150,5150,0
20240508,113900,0,5150,5150,5150,5150,0
20240508,113800,0,5150,5150,5150,5150,0
20240508,113700,0,5150,5150,5150,5150,0
20240508,113600,0,5150,5150,5150,5150,0
20240508,113500,0,5150,5150,5150,5150,0
20240508,113400,0,5150,5150,5150,5150,0
20240508,113300,0,5150,5150,5150,5150,0
20240508,113200,0,5150,5150,5150,5150,0
20240508,113100,0,5150,5150,5150,5150,0
20240508,113000,0,5150,5150,5150,5150,0
20240508,112900,0,5150,5150,5150,5150,0
20240508,112800,0,5150,5150,5150,5150,0
20240508,112700,0,5150,5150,5150,5150,0
20240508,112600,0,5150,5150,5150,5150,0
20240508,112500,0,5150,5150,5150,5150,0
20240508,112400,0,5150,5150,5150,5150,0
20240508,112300,0,5150,5150,5150,5150,0
20240508,112200,0,5150,5150,5150,5150,0
20240508,112100,0,5150,5150,5150,5150,0
20240508,112000,0,5150,5150,5150,5150,0
20240508,111900,0,5150,5150,5150,5150,0
20240508,111800,0,5150,5150,5150,5150,0
20240508,111700,0,5150,5150,5150,5150,0
20240508,111600,0,5150,5150,5150,5150,0
20240508,111500,0,5150,5150,5150,5150,0
20240508,111400,0,5150,5150,5150,5150,0
20240508,111300,0,5150,5150,5150,5150,0
20240508,111200,0,5150,5150,5150,5150,0
20240508,111100,0,5150,5150,5150,5150,0
20240508,111000,0,5150,5150,5150,5150,0
20240508,110900,0,5150,5150,5150,5150,0
20240508,110800,0,5150,5150,5150,5150,0
20240508,110700,0,5150,5150,5150,5150,0
20240508,110600,0,5150,5150,5150,5150,0
20240508,110500,0,5150,5150,5150,5150,0
20240508,110400,0,5150,5150,5150,5150,0
20240508,110300,0,5150,5150,5150,5150,0
20240508,110200,0,5150,5150,5150,5150,0
20240508,110100,0,5150,5150,5150,5150,0
20240508,110000,0,5150,5150,5150,5150,0
20240508,105900,0,5150,5150,5150,5150,0
20240508,105800,0,5150,5150,5150,5150,0
20240508,105700,0,5150,5150,5150,5150,0
20240508,105600,0,5150,5150,5150,5150,0
20240508,105500,0,5150,5150,5150,5150,0
20240508,105400,0,5150,5150,5150,5150,0
20240508,105300,0,5150,5150,5150,5150,0
20240508,105200,0,5150,5150,5150,5150,0
20240508,105100,0,5150,5150,5150,5150,0
20240508,105000,0,5150,5150,5150,5150,0
20240508,104900,0,5150,5150,5150,5150,0
20240508,104800,0,5150,5150,5150,5150,0
20240508,104700,0,5150,5150,5150,5150,0
20240508,104600,0,5150,5150,5150,5150,0
20240508,104500,0,5150,5150,5150,5150,0
20240508,104400,0,5150,5150,5150,5150,0
20240508,104300,0,5150,5150,5150,5150,0
20240508,104200,0,5150,5150,5150,5150,0
20240508,104100,0,5150,5150,5150,5150,0
20240508,104000,0,5150,5150,5150,5150,0
20240508,103900,0,5150,5150,5150,5150,0
20240508,103800,0,5150,5150,5150,5150,0
20240508,103700,0,5150,5150,5150,5150,0
20240508,103600,0,5150,5150,5150,5150,0
20240508,103500,0,5150,5150,5150,5150,0
20240508,103400,0,5150,5150,5150,5150,0
20240508,103300,0,5150,5150,5150,5150,0
20240508,103200,0,5150,5150,5150,5150,0
20240508,103100,0,5150,5150,5150,5150,0
20240508,103000,0,5150,5150,5150,5150,0
20240508,102900,0,5150,5150,5150,5150,0
20240508,102800,0,5150,5150,5150,5150,0
20240508,102700,0,5150,5150,5150,5150,0
20240508,102600,0,5150,5150,5150,5150,0
20240508,102500,0,5150,5150,5150,5150,0
20240508,102400,0,5150,5150,5150,5150,0
20240508,102300,0,5150,5150,5150,5150,0
20240508,102200,0,5150,5150,5150,5150,0
20240508,102100,0,5150,5150,5150,5150,0
20240508,102000,0,5150,5150,5150,5150,0
20240508,101900,0,5150,5150,5150,5150,0
20240508,101800,0,5150,5150,5150,5150,0
20240508,101700,0,5150,5150,5150,5150,0
20240508,101600,0,5150,5150,5150,5150,0
20240508,101500,0,5150,5150,5150,5150,0
20240508,101400,0,5150,5150,5150,5150,0
20240508,101300,0,5150,5150,5150,5150,0
20240508,101200,0,5150,5150,5150,5150,0
20240508,101100,0,5150,5150,5150,5150,0
20240508,101000,0,5150,5150,5150,5150,0
20240508,100900,0,5150,5150,5150,5150,0
20240508,100800,0,5150,5150,5150,5150,0
20240508,100700,0,5150,5150,5150,5150,0
20240508,100600,0,5150,5150,5150,5150,0
20240508,100500,0,5150,5150,5150,5150,0
20240508,100400,0,5150,5150,5150,5150,0
20240508,100300,0,5150,5150,5150,5150,0
20240508,100200,0,5150,5150,5150,5150,0
20240508,100100,0,5150,5150,5150,5150,0
20240508,100000,0,5150,5150,5150,5150,0
20240508,095900,0,5150,5150,5150,5150,0
20240508,095800,0,5150,5150,5150,5150,0
20240508,095700,0,5150,5150,5150,5150,0
20240508,095600,0,5150,5150,5150,5150,0
20240508,095500,0,5150,5150,5150,5150,0
20240508,095400,0,5150,5150,5150,5150,0
20240508,095300,0,5150,5150,5150,5150,0
20240508,095200,0,5150,5150,5150,5150,0
20240508,095100,0,5150,5150,5150,5150,0
20240508,095000,0,5150,5150,5150,5150,0
20240508,094900,0,5150,5150,5150,5150,0
20240508,094800,0,5150,5150,5150,5150,0
20240508,094700,0,5150,5150,5150,5150,0
20240508,094600,0,5150,5150,5150,5150,0
20240508,094500,0,5150,5150,5150,5150,0
20240508,094400,0,5150,5150,5150,5150,0
20240508,094300,0,5150,5150,5150,5150,0
20240508,094200,0,5150,5150,5150,5150,0
20240508,094100,0,5150,5150,5150,5150,0
20240508,094000,0,5150,5150,5150,5150,0
20240508,093900,0,5150,5150,5150,5150,0
20240508,093800,0,5150,5150,5150,5150,0
20240508,093700,0,5150,5150,5150,5150,0
20240508,093600,0,5150,5150,5150,5150,0
20240508,093500,0,5150,5150,5150,5150,0
20240508,093400,0,5150,5150,5150,5150,0
20240508,093300,0,5150,5150,5150,5150,0
20240508,093200,0,5150,5150,5150,5150,0
20240508,093100,0,5150,5150,5150,5150,0
20240508,093000,0,5150,5150,5150,5150,0
20240508,092900,0,5150,5150,5150,5150,0
20240508,092800,0,5150,5150,5150,5150,0
20240508,092700,0,5150,5150,5150,5150,0
20240508,092600,0,5150,5150,5150,5150,0
20240508,092500,0,5150,5150,5150,5150,0
20240508,092400,0,5150,5150,5150,5150,0
20240508,092300,0,5150,5150,5150,5150,0
20240508,092200,0,5150,5150,5150,5150,0
20240508,092100,0,5150,5150,5150,5150,0
20240508,092000,0,5150,5150,5150,5150,0
20240508,091900,0,5150,5150,5150,5150,0
20240508,091800,0,5150,5150,5150,5150,0
20240508,091700,0,5150,5150,5150,5150,0
20240508,091600,0,5150,5150,5150,5150,0
20240508,091500,0,5150,5150,5150,5150,0
20240508,091400,0,5150,5150,5150,5150,0
20240508,091300,0,5150,5150,5150,5150,0
20240508,091200,0,5150,5150,5150,5150,0
20240508,091100,0,5150,5150,5150,5150,0
20240508,091000,0,5150,5150,5150,5150,0
20240508,090900,0,5150,5150,5150,5150,0
20240508,090800,0,5150,5150,5150,5150,0
20240508,090700,0,5150,5150,5150,5150,0
20240508,090600,0,5150,5150,5150,5150,0
20240508,090500,0,5150,5150,5150,5150,0
20240508,090400,0,5150,5150,5150,5150,0
20240508,090300,0,5150,5150,5150,5150,0
20240508,090200,0,5150,5150,5150,5150,0
20240508,090100,0,5150,5150,5150,5150,0
20240508,090000,0,5150,5150,5150,5150,0