KissMeData/116100/min/candle-20240502.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240502,201600,44827,1495,1494,1495,1494,30
20240502,201500,44827,1495,1495,1495,1495,0
20240502,201400,44827,1495,1495,1495,1495,0
20240502,201300,44827,1495,1495,1495,1495,0
20240502,201200,44827,1495,1495,1495,1495,0
20240502,201100,44827,1495,1495,1495,1495,0
20240502,201000,44827,1495,1495,1495,1495,0
20240502,200900,44827,1495,1495,1495,1495,0
20240502,200800,44827,1495,1495,1495,1495,0
20240502,200700,44827,1495,1495,1495,1495,0
20240502,200600,44827,1495,1495,1495,1495,0
20240502,200500,44827,1495,1495,1495,1495,0
20240502,200400,44827,1495,1495,1495,1495,0
20240502,200300,44827,1495,1495,1495,1495,0
20240502,200200,44827,1495,1495,1495,1495,0
20240502,200100,44827,1495,1495,1495,1495,0
20240502,200000,44827,1495,1495,1495,1495,0
20240502,195900,44827,1495,1495,1495,1495,0
20240502,195800,44827,1495,1495,1495,1495,0
20240502,195700,44827,1495,1495,1495,1495,0
20240502,195600,44827,1495,1495,1495,1495,0
20240502,195500,44827,1495,1495,1495,1495,0
20240502,195400,44827,1495,1495,1495,1495,0
20240502,195300,44827,1495,1495,1495,1495,0
20240502,195200,44827,1495,1495,1495,1495,0
20240502,195100,44827,1495,1495,1495,1495,0
20240502,195000,44827,1495,1495,1495,1495,0
20240502,194900,44827,1495,1495,1495,1495,0
20240502,194800,44827,1495,1495,1495,1495,0
20240502,194700,44827,1495,1495,1495,1495,0
20240502,194600,44827,1495,1494,1495,1494,30
20240502,194500,44827,1495,1495,1495,1495,0
20240502,194400,44827,1495,1495,1495,1495,0
20240502,194300,44827,1495,1495,1495,1495,0
20240502,194200,44827,1495,1495,1495,1495,0
20240502,194100,44827,1495,1495,1495,1495,0
20240502,194000,44827,1495,1495,1495,1495,0
20240502,193900,44827,1495,1495,1495,1495,0
20240502,193800,44827,1495,1495,1495,1495,0
20240502,193700,44827,1495,1495,1495,1495,0
20240502,193600,44827,1495,1495,1495,1495,0
20240502,193500,44827,1495,1495,1495,1495,0
20240502,193400,44827,1495,1495,1495,1495,0
20240502,193300,44827,1495,1495,1495,1495,0
20240502,193200,44827,1495,1495,1495,1495,0
20240502,193100,44827,1495,1495,1495,1495,0
20240502,193000,44827,1495,1495,1495,1495,0
20240502,192900,44827,1495,1495,1495,1495,0
20240502,192800,44827,1495,1495,1495,1495,0
20240502,192700,44827,1495,1495,1495,1495,0
20240502,192600,44827,1495,1495,1495,1495,0
20240502,192500,44827,1495,1495,1495,1495,0
20240502,192400,44827,1495,1495,1495,1495,0
20240502,192300,44827,1495,1495,1495,1495,0
20240502,192200,44827,1495,1495,1495,1495,0
20240502,192100,44827,1495,1495,1495,1495,0
20240502,192000,44827,1495,1495,1495,1495,0
20240502,191900,44827,1495,1495,1495,1495,0
20240502,191800,44827,1495,1495,1495,1495,0
20240502,191700,44827,1495,1495,1495,1495,0
20240502,191600,44827,1495,1494,1495,1494,30
20240502,191500,44827,1495,1495,1495,1495,0
20240502,191400,44827,1495,1495,1495,1495,0
20240502,191300,44827,1495,1495,1495,1495,0
20240502,191200,44827,1495,1495,1495,1495,0
20240502,191100,44827,1495,1495,1495,1495,0
20240502,191000,44827,1495,1495,1495,1495,0
20240502,190900,44827,1495,1495,1495,1495,0
20240502,190800,44827,1495,1495,1495,1495,0
20240502,190700,44827,1495,1495,1495,1495,0
20240502,190600,44827,1495,1495,1495,1495,0
20240502,190500,44827,1495,1495,1495,1495,0
20240502,190400,44827,1495,1495,1495,1495,0
20240502,190300,44827,1495,1495,1495,1495,0
20240502,190200,44827,1495,1495,1495,1495,0
20240502,190100,44827,1495,1495,1495,1495,0
20240502,190000,44827,1495,1495,1495,1495,0
20240502,185900,44827,1495,1495,1495,1495,0
20240502,185800,44827,1495,1495,1495,1495,0
20240502,185700,44827,1495,1495,1495,1495,0
20240502,185600,44827,1495,1495,1495,1495,0
20240502,185500,44827,1495,1495,1495,1495,0
20240502,185400,44827,1495,1495,1495,1495,0
20240502,185300,44827,1495,1495,1495,1495,0
20240502,185200,44827,1495,1495,1495,1495,0
20240502,185100,44827,1495,1495,1495,1495,0
20240502,185000,44827,1495,1495,1495,1495,0
20240502,184900,44827,1495,1495,1495,1495,0
20240502,184800,44827,1495,1495,1495,1495,0
20240502,184700,44827,1495,1495,1495,1495,0
20240502,184600,44827,1495,1494,1495,1494,30
20240502,184500,44827,1495,1495,1495,1495,0
20240502,184400,44827,1495,1495,1495,1495,0
20240502,184300,44827,1495,1495,1495,1495,0
20240502,184200,44827,1495,1495,1495,1495,0
20240502,184100,44827,1495,1495,1495,1495,0
20240502,184000,44827,1495,1495,1495,1495,0
20240502,183900,44827,1495,1495,1495,1495,0
20240502,183800,44827,1495,1495,1495,1495,0
20240502,183700,44827,1495,1495,1495,1495,0
20240502,183600,44827,1495,1495,1495,1495,0
20240502,183500,44827,1495,1495,1495,1495,0
20240502,183400,44827,1495,1495,1495,1495,0
20240502,183300,44827,1495,1495,1495,1495,0
20240502,183200,44827,1495,1495,1495,1495,0
20240502,183100,44827,1495,1495,1495,1495,0
20240502,183000,44827,1495,1495,1495,1495,0
20240502,182900,44827,1495,1495,1495,1495,0
20240502,182800,44827,1495,1495,1495,1495,0
20240502,182700,44827,1495,1495,1495,1495,0
20240502,182600,44827,1495,1495,1495,1495,0
20240502,182500,44827,1495,1495,1495,1495,0
20240502,182400,44827,1495,1495,1495,1495,0
20240502,182300,44827,1495,1495,1495,1495,0
20240502,182200,44827,1495,1495,1495,1495,0
20240502,182100,44827,1495,1495,1495,1495,0
20240502,182000,44827,1495,1495,1495,1495,0
20240502,181900,44827,1495,1495,1495,1495,0
20240502,181800,44827,1495,1495,1495,1495,0
20240502,181700,44827,1495,1495,1495,1495,0
20240502,181600,44827,1495,1494,1495,1494,30
20240502,181500,44827,1495,1495,1495,1495,0
20240502,181400,44827,1495,1495,1495,1495,0
20240502,181300,44827,1495,1495,1495,1495,0
20240502,181200,44827,1495,1495,1495,1495,0
20240502,181100,44827,1495,1495,1495,1495,0
20240502,181000,44827,1495,1495,1495,1495,0
20240502,180900,44827,1495,1495,1495,1495,0
20240502,180800,44827,1495,1495,1495,1495,0
20240502,180700,44827,1495,1495,1495,1495,0
20240502,180600,44827,1495,1495,1495,1495,0
20240502,180500,44827,1495,1495,1495,1495,0
20240502,180400,44827,1495,1495,1495,1495,0
20240502,180300,44827,1495,1495,1495,1495,0
20240502,180200,44827,1495,1495,1495,1495,0
20240502,180100,44827,1495,1495,1495,1495,0
20240502,180000,44827,1495,1495,1495,1495,0
20240502,175900,44827,1495,1495,1495,1495,0
20240502,175800,44827,1495,1495,1495,1495,0
20240502,175700,44827,1495,1495,1495,1495,0
20240502,175600,44827,1495,1495,1495,1495,0
20240502,175500,44827,1495,1495,1495,1495,0
20240502,175400,44827,1495,1495,1495,1495,0
20240502,175300,44827,1495,1495,1495,1495,0
20240502,175200,44827,1495,1495,1495,1495,0
20240502,175100,44827,1495,1495,1495,1495,0
20240502,175000,44827,1495,1495,1495,1495,0
20240502,174900,44827,1495,1495,1495,1495,0
20240502,174800,44827,1495,1495,1495,1495,0
20240502,174700,44827,1495,1495,1495,1495,0
20240502,174600,44827,1495,1494,1495,1494,30
20240502,174500,44827,1495,1495,1495,1495,0
20240502,174400,44827,1495,1495,1495,1495,0
20240502,174300,44827,1495,1495,1495,1495,0
20240502,174200,44827,1495,1495,1495,1495,0
20240502,174100,44827,1495,1495,1495,1495,0
20240502,174000,44827,1495,1495,1495,1495,0
20240502,173900,44827,1495,1495,1495,1495,0
20240502,173800,44827,1495,1495,1495,1495,0
20240502,173700,44827,1495,1495,1495,1495,0
20240502,173600,44827,1495,1495,1495,1495,0
20240502,173500,44827,1495,1495,1495,1495,0
20240502,173400,44827,1495,1495,1495,1495,0
20240502,173300,44827,1495,1495,1495,1495,0
20240502,173200,44827,1495,1495,1495,1495,0
20240502,173100,44827,1495,1495,1495,1495,0
20240502,173000,44827,1495,1495,1495,1495,0
20240502,172900,44827,1495,1495,1495,1495,0
20240502,172800,44827,1495,1495,1495,1495,0
20240502,172700,44827,1495,1495,1495,1495,0
20240502,172600,44827,1495,1495,1495,1495,0
20240502,172500,44827,1495,1495,1495,1495,0
20240502,172400,44827,1495,1495,1495,1495,0
20240502,172300,44827,1495,1495,1495,1495,0
20240502,172200,44827,1495,1495,1495,1495,0
20240502,172100,44827,1495,1495,1495,1495,0
20240502,172000,44827,1495,1495,1495,1495,0
20240502,171900,44827,1495,1495,1495,1495,0
20240502,171800,44827,1495,1495,1495,1495,0
20240502,171700,44827,1495,1495,1495,1495,0
20240502,171600,44827,1495,1494,1495,1494,30
20240502,171500,44827,1495,1495,1495,1495,0
20240502,171400,44827,1495,1495,1495,1495,0
20240502,171300,44827,1495,1495,1495,1495,0
20240502,171200,44827,1495,1495,1495,1495,0
20240502,171100,44827,1495,1495,1495,1495,0
20240502,171000,44827,1495,1495,1495,1495,0
20240502,170900,44827,1495,1495,1495,1495,0
20240502,170800,44827,1495,1495,1495,1495,0
20240502,170700,44827,1495,1495,1495,1495,0
20240502,170600,44827,1495,1495,1495,1495,0
20240502,170500,44827,1495,1495,1495,1495,0
20240502,170400,44827,1495,1495,1495,1495,0
20240502,170300,44827,1495,1495,1495,1495,0
20240502,170200,44827,1495,1495,1495,1495,0
20240502,170100,44827,1495,1495,1495,1495,0
20240502,170000,44827,1495,1495,1495,1495,0
20240502,165900,44827,1495,1495,1495,1495,0
20240502,165800,44827,1495,1495,1495,1495,0
20240502,165700,44827,1495,1495,1495,1495,0
20240502,165600,44827,1495,1495,1495,1495,0
20240502,165500,44827,1495,1495,1495,1495,0
20240502,165400,44827,1495,1495,1495,1495,0
20240502,165300,44827,1495,1495,1495,1495,0
20240502,165200,44827,1495,1495,1495,1495,0
20240502,165100,44827,1495,1495,1495,1495,0
20240502,165000,44827,1495,1495,1495,1495,0
20240502,164900,44827,1495,1495,1495,1495,0
20240502,164800,44827,1495,1495,1495,1495,0
20240502,164700,44827,1495,1495,1495,1495,0
20240502,164600,44827,1495,1494,1495,1494,30
20240502,164500,44827,1495,1495,1495,1495,0
20240502,164400,44827,1495,1495,1495,1495,0
20240502,164300,44827,1495,1495,1495,1495,0
20240502,164200,44827,1495,1495,1495,1495,0
20240502,164100,44827,1495,1495,1495,1495,0
20240502,164000,44827,1495,1495,1495,1495,0
20240502,163900,44827,1495,1495,1495,1495,0
20240502,163800,44827,1495,1495,1495,1495,0
20240502,163700,44827,1495,1495,1495,1495,0
20240502,163600,44827,1495,1495,1495,1495,0
20240502,163500,44827,1495,1495,1495,1495,0
20240502,163400,44827,1495,1495,1495,1495,0
20240502,163300,44827,1495,1495,1495,1495,0
20240502,163200,44827,1495,1495,1495,1495,0
20240502,163100,44827,1495,1495,1495,1495,0
20240502,163000,44827,1495,1495,1495,1495,0
20240502,162900,44827,1495,1495,1495,1495,0
20240502,162800,44827,1495,1495,1495,1495,0
20240502,162700,44827,1495,1495,1495,1495,0
20240502,162600,44827,1495,1495,1495,1495,0
20240502,162500,44827,1495,1495,1495,1495,0
20240502,162400,44827,1495,1495,1495,1495,0
20240502,162300,44827,1495,1495,1495,1495,0
20240502,162200,44827,1495,1495,1495,1495,0
20240502,162100,44827,1495,1495,1495,1495,0
20240502,162000,44827,1495,1495,1495,1495,0
20240502,161900,44827,1495,1495,1495,1495,0
20240502,161800,44827,1495,1495,1495,1495,0
20240502,161700,44827,1495,1495,1495,1495,0
20240502,161600,44827,1495,1494,1495,1494,30
20240502,161500,44827,1495,1495,1495,1495,0
20240502,161400,44827,1495,1495,1495,1495,0
20240502,161300,44827,1495,1495,1495,1495,0
20240502,161200,44827,1495,1495,1495,1495,0
20240502,161100,44827,1495,1495,1495,1495,0
20240502,161000,44827,1495,1495,1495,1495,0
20240502,160900,44827,1495,1495,1495,1495,0
20240502,160800,44827,1495,1495,1495,1495,0
20240502,160700,44827,1495,1495,1495,1495,0
20240502,160600,44827,1495,1495,1495,1495,0
20240502,160500,44827,1495,1495,1495,1495,0
20240502,160400,44827,1495,1495,1495,1495,0
20240502,160300,44827,1495,1495,1495,1495,0
20240502,160200,44827,1495,1495,1495,1495,0
20240502,160100,44827,1495,1495,1495,1495,0
20240502,160000,44827,1495,1495,1495,1495,0
20240502,155900,44827,1495,1495,1495,1495,0
20240502,155800,44827,1495,1495,1495,1495,0
20240502,155700,44827,1495,1495,1495,1495,0
20240502,155600,44827,1495,1495,1495,1495,0
20240502,155500,44827,1495,1495,1495,1495,0
20240502,155400,44827,1495,1495,1495,1495,0
20240502,155300,44827,1495,1495,1495,1495,0
20240502,155200,44827,1495,1495,1495,1495,0
20240502,155100,44827,1495,1495,1495,1495,0
20240502,155000,44827,1495,1495,1495,1495,0
20240502,154900,44827,1495,1495,1495,1495,0
20240502,154800,44827,1495,1495,1495,1495,0
20240502,154700,44827,1495,1495,1495,1495,0
20240502,154600,44827,1495,1494,1495,1494,30
20240502,154500,44827,1495,1495,1495,1495,0
20240502,154400,44827,1495,1495,1495,1495,0
20240502,154300,44827,1495,1495,1495,1495,0
20240502,154200,44827,1495,1495,1495,1495,0
20240502,154100,44827,1495,1495,1495,1495,0
20240502,154000,44827,1495,1495,1495,1495,0
20240502,153900,44827,1495,1495,1495,1495,0
20240502,153800,44827,1495,1495,1495,1495,0
20240502,153700,44827,1495,1495,1495,1495,0
20240502,153600,44827,1495,1495,1495,1495,0
20240502,153500,44827,1495,1495,1495,1495,0
20240502,153400,44827,1495,1495,1495,1495,0
20240502,153300,44827,1495,1495,1495,1495,0
20240502,153200,44827,1495,1495,1495,1495,0
20240502,153100,44827,1495,1495,1495,1495,0
20240502,153000,44827,1495,1495,1495,1495,0
20240502,152900,44827,1495,1495,1495,1495,0
20240502,152800,44827,1495,1495,1495,1495,0
20240502,152700,44827,1495,1495,1495,1495,0
20240502,152600,44827,1495,1495,1495,1495,0
20240502,152500,44827,1495,1495,1495,1495,0
20240502,152400,44827,1495,1495,1495,1495,0
20240502,152300,44827,1495,1495,1495,1495,0
20240502,152200,44827,1495,1495,1495,1495,0
20240502,152100,44827,1495,1495,1495,1495,0
20240502,152000,44827,1495,1495,1495,1495,0
20240502,151900,44827,1495,1495,1495,1495,0
20240502,151800,44827,1495,1495,1495,1495,0
20240502,151700,44827,1495,1495,1495,1495,0
20240502,151600,44827,1495,1495,1495,1495,0
20240502,151500,44827,1495,1495,1495,1495,0
20240502,151400,44827,1495,1495,1495,1495,0
20240502,151300,44827,1495,1495,1495,1495,0
20240502,151200,44827,1495,1495,1495,1495,0
20240502,151100,44827,1495,1495,1495,1495,0
20240502,151000,44827,1495,1495,1495,1495,0
20240502,150900,44827,1495,1495,1495,1495,0
20240502,150800,44827,1495,1495,1495,1495,0
20240502,150700,44827,1495,1495,1495,1495,0
20240502,150600,44827,1495,1495,1495,1495,0
20240502,150500,44827,1495,1495,1495,1495,0
20240502,150400,44827,1495,1495,1495,1495,0
20240502,150300,44827,1495,1495,1495,1495,0
20240502,150200,44827,1495,1495,1495,1495,0
20240502,150100,44827,1495,1495,1495,1495,0
20240502,150000,44827,1495,1495,1495,1495,0
20240502,145900,44827,1495,1495,1495,1495,0
20240502,145800,44827,1495,1495,1495,1495,0
20240502,145700,44827,1495,1495,1495,1495,0
20240502,145600,44827,1495,1495,1495,1495,0
20240502,145500,44827,1495,1495,1495,1495,0
20240502,145400,44827,1495,1495,1495,1495,0
20240502,145300,44827,1495,1495,1495,1495,0
20240502,145200,44827,1495,1495,1495,1495,0
20240502,145100,44827,1495,1495,1495,1495,0
20240502,145000,44827,1495,1495,1495,1495,0
20240502,144900,44827,1495,1495,1495,1495,0
20240502,144800,44827,1495,1495,1495,1495,0
20240502,144700,44827,1495,1495,1495,1495,0
20240502,144600,44827,1495,1495,1495,1495,0
20240502,144500,44827,1495,1495,1495,1495,0
20240502,144400,44827,1495,1495,1495,1495,0
20240502,144300,44827,1495,1495,1495,1495,0
20240502,144200,44827,1495,1495,1495,1495,0
20240502,144100,44827,1495,1495,1495,1495,0
20240502,144000,44827,1495,1495,1495,1495,0
20240502,143900,44827,1495,1495,1495,1495,0
20240502,143800,44827,1495,1495,1495,1495,0
20240502,143700,44827,1495,1495,1495,1495,0
20240502,143600,44827,1495,1495,1495,1495,0
20240502,143500,44827,1495,1495,1495,1495,0
20240502,143400,44827,1495,1495,1495,1495,0
20240502,143300,44827,1495,1495,1495,1495,0
20240502,143200,44827,1495,1495,1495,1495,0
20240502,143100,44827,1495,1495,1495,1495,0
20240502,143000,44827,1495,1494,1495,1494,30
20240502,142900,0,1499,1499,1499,1499,0
20240502,142800,0,1499,1499,1499,1499,0
20240502,142700,0,1499,1499,1499,1499,0
20240502,142600,0,1499,1499,1499,1499,0
20240502,142500,0,1499,1499,1499,1499,0
20240502,142400,0,1499,1499,1499,1499,0
20240502,142300,0,1499,1499,1499,1499,0
20240502,142200,0,1499,1499,1499,1499,0
20240502,142100,0,1499,1499,1499,1499,0
20240502,142000,0,1499,1499,1499,1499,0
20240502,141900,0,1499,1499,1499,1499,0
20240502,141800,0,1499,1499,1499,1499,0
20240502,141700,0,1499,1499,1499,1499,0
20240502,141600,0,1499,1499,1499,1499,0
20240502,141500,0,1499,1499,1499,1499,0
20240502,141400,0,1499,1499,1499,1499,0
20240502,141300,0,1499,1499,1499,1499,0
20240502,141200,0,1499,1499,1499,1499,0
20240502,141100,0,1499,1499,1499,1499,0
20240502,141000,0,1499,1499,1499,1499,0
20240502,140900,0,1499,1499,1499,1499,0
20240502,140800,0,1499,1499,1499,1499,0
20240502,140700,0,1499,1499,1499,1499,0
20240502,140600,0,1499,1499,1499,1499,0
20240502,140500,0,1499,1499,1499,1499,0
20240502,140400,0,1499,1499,1499,1499,0
20240502,140300,0,1499,1499,1499,1499,0
20240502,140200,0,1499,1499,1499,1499,0
20240502,140100,0,1499,1499,1499,1499,0
20240502,140000,0,1499,1499,1499,1499,0
20240502,135900,0,1499,1499,1499,1499,0
20240502,135800,0,1499,1499,1499,1499,0
20240502,135700,0,1499,1499,1499,1499,0
20240502,135600,0,1499,1499,1499,1499,0
20240502,135500,0,1499,1499,1499,1499,0
20240502,135400,0,1499,1499,1499,1499,0
20240502,135300,0,1499,1499,1499,1499,0
20240502,135200,0,1499,1499,1499,1499,0
20240502,135100,0,1499,1499,1499,1499,0
20240502,135000,0,1499,1499,1499,1499,0
20240502,134900,0,1499,1499,1499,1499,0
20240502,134800,0,1499,1499,1499,1499,0
20240502,134700,0,1499,1499,1499,1499,0
20240502,134600,0,1499,1499,1499,1499,0
20240502,134500,0,1499,1499,1499,1499,0
20240502,134400,0,1499,1499,1499,1499,0
20240502,134300,0,1499,1499,1499,1499,0
20240502,134200,0,1499,1499,1499,1499,0
20240502,134100,0,1499,1499,1499,1499,0
20240502,134000,0,1499,1499,1499,1499,0
20240502,133900,0,1499,1499,1499,1499,0
20240502,133800,0,1499,1499,1499,1499,0
20240502,133700,0,1499,1499,1499,1499,0
20240502,133600,0,1499,1499,1499,1499,0
20240502,133500,0,1499,1499,1499,1499,0
20240502,133400,0,1499,1499,1499,1499,0
20240502,133300,0,1499,1499,1499,1499,0
20240502,133200,0,1499,1499,1499,1499,0
20240502,133100,0,1499,1499,1499,1499,0
20240502,133000,0,1499,1499,1499,1499,0
20240502,132900,0,1499,1499,1499,1499,0
20240502,132800,0,1499,1499,1499,1499,0
20240502,132700,0,1499,1499,1499,1499,0
20240502,132600,0,1499,1499,1499,1499,0
20240502,132500,0,1499,1499,1499,1499,0
20240502,132400,0,1499,1499,1499,1499,0
20240502,132300,0,1499,1499,1499,1499,0
20240502,132200,0,1499,1499,1499,1499,0
20240502,132100,0,1499,1499,1499,1499,0
20240502,132000,0,1499,1499,1499,1499,0
20240502,131900,0,1499,1499,1499,1499,0
20240502,131800,0,1499,1499,1499,1499,0
20240502,131700,0,1499,1499,1499,1499,0
20240502,131600,0,1499,1499,1499,1499,0
20240502,131500,0,1499,1499,1499,1499,0
20240502,131400,0,1499,1499,1499,1499,0
20240502,131300,0,1499,1499,1499,1499,0
20240502,131200,0,1499,1499,1499,1499,0
20240502,131100,0,1499,1499,1499,1499,0
20240502,131000,0,1499,1499,1499,1499,0
20240502,130900,0,1499,1499,1499,1499,0
20240502,130800,0,1499,1499,1499,1499,0
20240502,130700,0,1499,1499,1499,1499,0
20240502,130600,0,1499,1499,1499,1499,0
20240502,130500,0,1499,1499,1499,1499,0
20240502,130400,0,1499,1499,1499,1499,0
20240502,130300,0,1499,1499,1499,1499,0
20240502,130200,0,1499,1499,1499,1499,0
20240502,130100,0,1499,1499,1499,1499,0
20240502,130000,0,1499,1499,1499,1499,0
20240502,125900,0,1499,1499,1499,1499,0
20240502,125800,0,1499,1499,1499,1499,0
20240502,125700,0,1499,1499,1499,1499,0
20240502,125600,0,1499,1499,1499,1499,0
20240502,125500,0,1499,1499,1499,1499,0
20240502,125400,0,1499,1499,1499,1499,0
20240502,125300,0,1499,1499,1499,1499,0
20240502,125200,0,1499,1499,1499,1499,0
20240502,125100,0,1499,1499,1499,1499,0
20240502,125000,0,1499,1499,1499,1499,0
20240502,124900,0,1499,1499,1499,1499,0
20240502,124800,0,1499,1499,1499,1499,0
20240502,124700,0,1499,1499,1499,1499,0
20240502,124600,0,1499,1499,1499,1499,0
20240502,124500,0,1499,1499,1499,1499,0
20240502,124400,0,1499,1499,1499,1499,0
20240502,124300,0,1499,1499,1499,1499,0
20240502,124200,0,1499,1499,1499,1499,0
20240502,124100,0,1499,1499,1499,1499,0
20240502,124000,0,1499,1499,1499,1499,0
20240502,123900,0,1499,1499,1499,1499,0
20240502,123800,0,1499,1499,1499,1499,0
20240502,123700,0,1499,1499,1499,1499,0
20240502,123600,0,1499,1499,1499,1499,0
20240502,123500,0,1499,1499,1499,1499,0
20240502,123400,0,1499,1499,1499,1499,0
20240502,123300,0,1499,1499,1499,1499,0
20240502,123200,0,1499,1499,1499,1499,0
20240502,123100,0,1499,1499,1499,1499,0
20240502,123000,0,1499,1499,1499,1499,0
20240502,122900,0,1499,1499,1499,1499,0
20240502,122800,0,1499,1499,1499,1499,0
20240502,122700,0,1499,1499,1499,1499,0
20240502,122600,0,1499,1499,1499,1499,0
20240502,122500,0,1499,1499,1499,1499,0
20240502,122400,0,1499,1499,1499,1499,0
20240502,122300,0,1499,1499,1499,1499,0
20240502,122200,0,1499,1499,1499,1499,0
20240502,122100,0,1499,1499,1499,1499,0
20240502,122000,0,1499,1499,1499,1499,0
20240502,121900,0,1499,1499,1499,1499,0
20240502,121800,0,1499,1499,1499,1499,0
20240502,121700,0,1499,1499,1499,1499,0
20240502,121600,0,1499,1499,1499,1499,0
20240502,121500,0,1499,1499,1499,1499,0
20240502,121400,0,1499,1499,1499,1499,0
20240502,121300,0,1499,1499,1499,1499,0
20240502,121200,0,1499,1499,1499,1499,0
20240502,121100,0,1499,1499,1499,1499,0
20240502,121000,0,1499,1499,1499,1499,0
20240502,120900,0,1499,1499,1499,1499,0
20240502,120800,0,1499,1499,1499,1499,0
20240502,120700,0,1499,1499,1499,1499,0
20240502,120600,0,1499,1499,1499,1499,0
20240502,120500,0,1499,1499,1499,1499,0
20240502,120400,0,1499,1499,1499,1499,0
20240502,120300,0,1499,1499,1499,1499,0
20240502,120200,0,1499,1499,1499,1499,0
20240502,120100,0,1499,1499,1499,1499,0
20240502,120000,0,1499,1499,1499,1499,0
20240502,115900,0,1499,1499,1499,1499,0
20240502,115800,0,1499,1499,1499,1499,0
20240502,115700,0,1499,1499,1499,1499,0
20240502,115600,0,1499,1499,1499,1499,0
20240502,115500,0,1499,1499,1499,1499,0
20240502,115400,0,1499,1499,1499,1499,0
20240502,115300,0,1499,1499,1499,1499,0
20240502,115200,0,1499,1499,1499,1499,0
20240502,115100,0,1499,1499,1499,1499,0
20240502,115000,0,1499,1499,1499,1499,0
20240502,114900,0,1499,1499,1499,1499,0
20240502,114800,0,1499,1499,1499,1499,0
20240502,114700,0,1499,1499,1499,1499,0
20240502,114600,0,1499,1499,1499,1499,0
20240502,114500,0,1499,1499,1499,1499,0
20240502,114400,0,1499,1499,1499,1499,0
20240502,114300,0,1499,1499,1499,1499,0
20240502,114200,0,1499,1499,1499,1499,0
20240502,114100,0,1499,1499,1499,1499,0
20240502,114000,0,1499,1499,1499,1499,0
20240502,113900,0,1499,1499,1499,1499,0
20240502,113800,0,1499,1499,1499,1499,0
20240502,113700,0,1499,1499,1499,1499,0
20240502,113600,0,1499,1499,1499,1499,0
20240502,113500,0,1499,1499,1499,1499,0
20240502,113400,0,1499,1499,1499,1499,0
20240502,113300,0,1499,1499,1499,1499,0
20240502,113200,0,1499,1499,1499,1499,0
20240502,113100,0,1499,1499,1499,1499,0
20240502,113000,0,1499,1499,1499,1499,0
20240502,112900,0,1499,1499,1499,1499,0
20240502,112800,0,1499,1499,1499,1499,0
20240502,112700,0,1499,1499,1499,1499,0
20240502,112600,0,1499,1499,1499,1499,0
20240502,112500,0,1499,1499,1499,1499,0
20240502,112400,0,1499,1499,1499,1499,0
20240502,112300,0,1499,1499,1499,1499,0
20240502,112200,0,1499,1499,1499,1499,0
20240502,112100,0,1499,1499,1499,1499,0
20240502,112000,0,1499,1499,1499,1499,0
20240502,111900,0,1499,1499,1499,1499,0
20240502,111800,0,1499,1499,1499,1499,0
20240502,111700,0,1499,1499,1499,1499,0
20240502,111600,0,1499,1499,1499,1499,0
20240502,111500,0,1499,1499,1499,1499,0
20240502,111400,0,1499,1499,1499,1499,0
20240502,111300,0,1499,1499,1499,1499,0
20240502,111200,0,1499,1499,1499,1499,0
20240502,111100,0,1499,1499,1499,1499,0
20240502,111000,0,1499,1499,1499,1499,0
20240502,110900,0,1499,1499,1499,1499,0
20240502,110800,0,1499,1499,1499,1499,0
20240502,110700,0,1499,1499,1499,1499,0
20240502,110600,0,1499,1499,1499,1499,0
20240502,110500,0,1499,1499,1499,1499,0
20240502,110400,0,1499,1499,1499,1499,0
20240502,110300,0,1499,1499,1499,1499,0
20240502,110200,0,1499,1499,1499,1499,0
20240502,110100,0,1499,1499,1499,1499,0
20240502,110000,0,1499,1499,1499,1499,0
20240502,105900,0,1499,1499,1499,1499,0
20240502,105800,0,1499,1499,1499,1499,0
20240502,105700,0,1499,1499,1499,1499,0
20240502,105600,0,1499,1499,1499,1499,0
20240502,105500,0,1499,1499,1499,1499,0
20240502,105400,0,1499,1499,1499,1499,0
20240502,105300,0,1499,1499,1499,1499,0
20240502,105200,0,1499,1499,1499,1499,0
20240502,105100,0,1499,1499,1499,1499,0
20240502,105000,0,1499,1499,1499,1499,0
20240502,104900,0,1499,1499,1499,1499,0
20240502,104800,0,1499,1499,1499,1499,0
20240502,104700,0,1499,1499,1499,1499,0
20240502,104600,0,1499,1499,1499,1499,0
20240502,104500,0,1499,1499,1499,1499,0
20240502,104400,0,1499,1499,1499,1499,0
20240502,104300,0,1499,1499,1499,1499,0
20240502,104200,0,1499,1499,1499,1499,0
20240502,104100,0,1499,1499,1499,1499,0
20240502,104000,0,1499,1499,1499,1499,0
20240502,103900,0,1499,1499,1499,1499,0
20240502,103800,0,1499,1499,1499,1499,0
20240502,103700,0,1499,1499,1499,1499,0
20240502,103600,0,1499,1499,1499,1499,0
20240502,103500,0,1499,1499,1499,1499,0
20240502,103400,0,1499,1499,1499,1499,0
20240502,103300,0,1499,1499,1499,1499,0
20240502,103200,0,1499,1499,1499,1499,0
20240502,103100,0,1499,1499,1499,1499,0
20240502,103000,0,1499,1499,1499,1499,0
20240502,102900,0,1499,1499,1499,1499,0
20240502,102800,0,1499,1499,1499,1499,0
20240502,102700,0,1499,1499,1499,1499,0
20240502,102600,0,1499,1499,1499,1499,0
20240502,102500,0,1499,1499,1499,1499,0
20240502,102400,0,1499,1499,1499,1499,0
20240502,102300,0,1499,1499,1499,1499,0
20240502,102200,0,1499,1499,1499,1499,0
20240502,102100,0,1499,1499,1499,1499,0
20240502,102000,0,1499,1499,1499,1499,0
20240502,101900,0,1499,1499,1499,1499,0
20240502,101800,0,1499,1499,1499,1499,0
20240502,101700,0,1499,1499,1499,1499,0
20240502,101600,0,1499,1499,1499,1499,0
20240502,101500,0,1499,1499,1499,1499,0
20240502,101400,0,1499,1499,1499,1499,0
20240502,101300,0,1499,1499,1499,1499,0
20240502,101200,0,1499,1499,1499,1499,0
20240502,101100,0,1499,1499,1499,1499,0
20240502,101000,0,1499,1499,1499,1499,0
20240502,100900,0,1499,1499,1499,1499,0
20240502,100800,0,1499,1499,1499,1499,0
20240502,100700,0,1499,1499,1499,1499,0
20240502,100600,0,1499,1499,1499,1499,0
20240502,100500,0,1499,1499,1499,1499,0
20240502,100400,0,1499,1499,1499,1499,0
20240502,100300,0,1499,1499,1499,1499,0
20240502,100200,0,1499,1499,1499,1499,0
20240502,100100,0,1499,1499,1499,1499,0
20240502,100000,0,1499,1499,1499,1499,0
20240502,095900,0,1499,1499,1499,1499,0
20240502,095800,0,1499,1499,1499,1499,0
20240502,095700,0,1499,1499,1499,1499,0
20240502,095600,0,1499,1499,1499,1499,0
20240502,095500,0,1499,1499,1499,1499,0
20240502,095400,0,1499,1499,1499,1499,0
20240502,095300,0,1499,1499,1499,1499,0
20240502,095200,0,1499,1499,1499,1499,0
20240502,095100,0,1499,1499,1499,1499,0
20240502,095000,0,1499,1499,1499,1499,0
20240502,094900,0,1499,1499,1499,1499,0
20240502,094800,0,1499,1499,1499,1499,0
20240502,094700,0,1499,1499,1499,1499,0
20240502,094600,0,1499,1499,1499,1499,0
20240502,094500,0,1499,1499,1499,1499,0
20240502,094400,0,1499,1499,1499,1499,0
20240502,094300,0,1499,1499,1499,1499,0
20240502,094200,0,1499,1499,1499,1499,0
20240502,094100,0,1499,1499,1499,1499,0
20240502,094000,0,1499,1499,1499,1499,0
20240502,093900,0,1499,1499,1499,1499,0
20240502,093800,0,1499,1499,1499,1499,0
20240502,093700,0,1499,1499,1499,1499,0
20240502,093600,0,1499,1499,1499,1499,0
20240502,093500,0,1499,1499,1499,1499,0
20240502,093400,0,1499,1499,1499,1499,0
20240502,093300,0,1499,1499,1499,1499,0
20240502,093200,0,1499,1499,1499,1499,0
20240502,093100,0,1499,1499,1499,1499,0
20240502,093000,0,1499,1499,1499,1499,0
20240502,092900,0,1499,1499,1499,1499,0
20240502,092800,0,1499,1499,1499,1499,0
20240502,092700,0,1499,1499,1499,1499,0
20240502,092600,0,1499,1499,1499,1499,0
20240502,092500,0,1499,1499,1499,1499,0
20240502,092400,0,1499,1499,1499,1499,0
20240502,092300,0,1499,1499,1499,1499,0
20240502,092200,0,1499,1499,1499,1499,0
20240502,092100,0,1499,1499,1499,1499,0
20240502,092000,0,1499,1499,1499,1499,0
20240502,091900,0,1499,1499,1499,1499,0
20240502,091800,0,1499,1499,1499,1499,0
20240502,091700,0,1499,1499,1499,1499,0
20240502,091600,0,1499,1499,1499,1499,0
20240502,091500,0,1499,1499,1499,1499,0
20240502,091400,0,1499,1499,1499,1499,0
20240502,091300,0,1499,1499,1499,1499,0
20240502,091200,0,1499,1499,1499,1499,0
20240502,091100,0,1499,1499,1499,1499,0
20240502,091000,0,1499,1499,1499,1499,0
20240502,090900,0,1499,1499,1499,1499,0
20240502,090800,0,1499,1499,1499,1499,0
20240502,090700,0,1499,1499,1499,1499,0
20240502,090600,0,1499,1499,1499,1499,0
20240502,090500,0,1499,1499,1499,1499,0
20240502,090400,0,1499,1499,1499,1499,0
20240502,090300,0,1499,1499,1499,1499,0
20240502,090200,0,1499,1499,1499,1499,0
20240502,090100,0,1499,1499,1499,1499,0
20240502,090000,0,1499,1499,1499,1499,0