KissMeData/436610/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,210200,0,2280,2280,2280,2280,0
20240416,210100,0,2280,2280,2280,2280,0
20240416,210000,0,2280,2280,2280,2280,0
20240416,205900,0,2280,2280,2280,2280,0
20240416,205800,0,2280,2280,2280,2280,0
20240416,205700,0,2280,2280,2280,2280,0
20240416,205600,0,2280,2280,2280,2280,0
20240416,205500,0,2280,2280,2280,2280,0
20240416,205400,0,2280,2280,2280,2280,0
20240416,205300,0,2280,2280,2280,2280,0
20240416,205200,0,2280,2280,2280,2280,0
20240416,205100,0,2280,2280,2280,2280,0
20240416,205000,0,2280,2280,2280,2280,0
20240416,204900,0,2280,2280,2280,2280,0
20240416,204800,0,2280,2280,2280,2280,0
20240416,204700,0,2280,2280,2280,2280,0
20240416,204600,0,2280,2280,2280,2280,0
20240416,204500,0,2280,2280,2280,2280,0
20240416,204400,0,2280,2280,2280,2280,0
20240416,204300,0,2280,2280,2280,2280,0
20240416,204200,0,2280,2280,2280,2280,0
20240416,204100,0,2280,2280,2280,2280,0
20240416,204000,0,2280,2280,2280,2280,0
20240416,203900,0,2280,2280,2280,2280,0
20240416,203800,0,2280,2280,2280,2280,0
20240416,203700,0,2280,2280,2280,2280,0
20240416,203600,0,2280,2280,2280,2280,0
20240416,203500,0,2280,2280,2280,2280,0
20240416,203400,0,2280,2280,2280,2280,0
20240416,203300,0,2280,2280,2280,2280,0
20240416,203200,0,2280,2280,2280,2280,0
20240416,203100,0,2280,2280,2280,2280,0
20240416,203000,0,2280,2280,2280,2280,0
20240416,202900,0,2280,2280,2280,2280,0
20240416,202800,0,2280,2280,2280,2280,0
20240416,202700,0,2280,2280,2280,2280,0
20240416,202600,0,2280,2280,2280,2280,0
20240416,202500,0,2280,2280,2280,2280,0
20240416,202400,0,2280,2280,2280,2280,0
20240416,202300,0,2280,2280,2280,2280,0
20240416,202200,0,2280,2280,2280,2280,0
20240416,202100,0,2280,2280,2280,2280,0
20240416,202000,0,2280,2280,2280,2280,0
20240416,201900,0,2280,2280,2280,2280,0
20240416,201800,0,2280,2280,2280,2280,0
20240416,201700,0,2280,2280,2280,2280,0
20240416,201600,0,2280,2280,2280,2280,0
20240416,201500,0,2280,2280,2280,2280,0
20240416,201400,0,2280,2280,2280,2280,0
20240416,201300,0,2280,2280,2280,2280,0
20240416,201200,0,2280,2280,2280,2280,0
20240416,201100,0,2280,2280,2280,2280,0
20240416,201000,0,2280,2280,2280,2280,0
20240416,200900,0,2280,2280,2280,2280,0
20240416,200800,0,2280,2280,2280,2280,0
20240416,200700,0,2280,2280,2280,2280,0
20240416,200600,0,2280,2280,2280,2280,0
20240416,200500,0,2280,2280,2280,2280,0
20240416,200400,0,2280,2280,2280,2280,0
20240416,200300,0,2280,2280,2280,2280,0
20240416,200200,0,2280,2280,2280,2280,0
20240416,200100,0,2280,2280,2280,2280,0
20240416,200000,0,2280,2280,2280,2280,0
20240416,195900,0,2280,2280,2280,2280,0
20240416,195800,0,2280,2280,2280,2280,0
20240416,195700,0,2280,2280,2280,2280,0
20240416,195600,0,2280,2280,2280,2280,0
20240416,195500,0,2280,2280,2280,2280,0
20240416,195400,0,2280,2280,2280,2280,0
20240416,195300,0,2280,2280,2280,2280,0
20240416,195200,0,2280,2280,2280,2280,0
20240416,195100,0,2280,2280,2280,2280,0
20240416,195000,0,2280,2280,2280,2280,0
20240416,194900,0,2280,2280,2280,2280,0
20240416,194800,0,2280,2280,2280,2280,0
20240416,194700,0,2280,2280,2280,2280,0
20240416,194600,0,2280,2280,2280,2280,0
20240416,194500,0,2280,2280,2280,2280,0
20240416,194400,0,2280,2280,2280,2280,0
20240416,194300,0,2280,2280,2280,2280,0
20240416,194200,0,2280,2280,2280,2280,0
20240416,194100,0,2280,2280,2280,2280,0
20240416,194000,0,2280,2280,2280,2280,0
20240416,193900,0,2280,2280,2280,2280,0
20240416,193800,0,2280,2280,2280,2280,0
20240416,193700,0,2280,2280,2280,2280,0
20240416,193600,0,2280,2280,2280,2280,0
20240416,193500,0,2280,2280,2280,2280,0
20240416,193400,0,2280,2280,2280,2280,0
20240416,193300,0,2280,2280,2280,2280,0
20240416,193200,0,2280,2280,2280,2280,0
20240416,193100,0,2280,2280,2280,2280,0
20240416,193000,0,2280,2280,2280,2280,0
20240416,192900,0,2280,2280,2280,2280,0
20240416,192800,0,2280,2280,2280,2280,0
20240416,192700,0,2280,2280,2280,2280,0
20240416,192600,0,2280,2280,2280,2280,0
20240416,192500,0,2280,2280,2280,2280,0
20240416,192400,0,2280,2280,2280,2280,0
20240416,192300,0,2280,2280,2280,2280,0
20240416,192200,0,2280,2280,2280,2280,0
20240416,192100,0,2280,2280,2280,2280,0
20240416,192000,0,2280,2280,2280,2280,0
20240416,191900,0,2280,2280,2280,2280,0
20240416,191800,0,2280,2280,2280,2280,0
20240416,191700,0,2280,2280,2280,2280,0
20240416,191600,0,2280,2280,2280,2280,0
20240416,191500,0,2280,2280,2280,2280,0
20240416,191400,0,2280,2280,2280,2280,0
20240416,191300,0,2280,2280,2280,2280,0
20240416,191200,0,2280,2280,2280,2280,0
20240416,191100,0,2280,2280,2280,2280,0
20240416,191000,0,2280,2280,2280,2280,0
20240416,190900,0,2280,2280,2280,2280,0
20240416,190800,0,2280,2280,2280,2280,0
20240416,190700,0,2280,2280,2280,2280,0
20240416,190600,0,2280,2280,2280,2280,0
20240416,190500,0,2280,2280,2280,2280,0
20240416,190400,0,2280,2280,2280,2280,0
20240416,190300,0,2280,2280,2280,2280,0
20240416,190200,0,2280,2280,2280,2280,0
20240416,190100,0,2280,2280,2280,2280,0
20240416,190000,0,2280,2280,2280,2280,0
20240416,185900,0,2280,2280,2280,2280,0
20240416,185800,0,2280,2280,2280,2280,0
20240416,185700,0,2280,2280,2280,2280,0
20240416,185600,0,2280,2280,2280,2280,0
20240416,185500,0,2280,2280,2280,2280,0
20240416,185400,0,2280,2280,2280,2280,0
20240416,185300,0,2280,2280,2280,2280,0
20240416,185200,0,2280,2280,2280,2280,0
20240416,185100,0,2280,2280,2280,2280,0
20240416,185000,0,2280,2280,2280,2280,0
20240416,184900,0,2280,2280,2280,2280,0
20240416,184800,0,2280,2280,2280,2280,0
20240416,184700,0,2280,2280,2280,2280,0
20240416,184600,0,2280,2280,2280,2280,0
20240416,184500,0,2280,2280,2280,2280,0
20240416,184400,0,2280,2280,2280,2280,0
20240416,184300,0,2280,2280,2280,2280,0
20240416,184200,0,2280,2280,2280,2280,0
20240416,184100,0,2280,2280,2280,2280,0
20240416,184000,0,2280,2280,2280,2280,0
20240416,183900,0,2280,2280,2280,2280,0
20240416,183800,0,2280,2280,2280,2280,0
20240416,183700,0,2280,2280,2280,2280,0
20240416,183600,0,2280,2280,2280,2280,0
20240416,183500,0,2280,2280,2280,2280,0
20240416,183400,0,2280,2280,2280,2280,0
20240416,183300,0,2280,2280,2280,2280,0
20240416,183200,0,2280,2280,2280,2280,0
20240416,183100,0,2280,2280,2280,2280,0
20240416,183000,0,2280,2280,2280,2280,0
20240416,182900,0,2280,2280,2280,2280,0
20240416,182800,0,2280,2280,2280,2280,0
20240416,182700,0,2280,2280,2280,2280,0
20240416,182600,0,2280,2280,2280,2280,0
20240416,182500,0,2280,2280,2280,2280,0
20240416,182400,0,2280,2280,2280,2280,0
20240416,182300,0,2280,2280,2280,2280,0
20240416,182200,0,2280,2280,2280,2280,0
20240416,182100,0,2280,2280,2280,2280,0
20240416,182000,0,2280,2280,2280,2280,0
20240416,181900,0,2280,2280,2280,2280,0
20240416,181800,0,2280,2280,2280,2280,0
20240416,181700,0,2280,2280,2280,2280,0
20240416,181600,0,2280,2280,2280,2280,0
20240416,181500,0,2280,2280,2280,2280,0
20240416,181400,0,2280,2280,2280,2280,0
20240416,181300,0,2280,2280,2280,2280,0
20240416,181200,0,2280,2280,2280,2280,0
20240416,181100,0,2280,2280,2280,2280,0
20240416,181000,0,2280,2280,2280,2280,0
20240416,180900,0,2280,2280,2280,2280,0
20240416,180800,0,2280,2280,2280,2280,0
20240416,180700,0,2280,2280,2280,2280,0
20240416,180600,0,2280,2280,2280,2280,0
20240416,180500,0,2280,2280,2280,2280,0
20240416,180400,0,2280,2280,2280,2280,0
20240416,180300,0,2280,2280,2280,2280,0
20240416,180200,0,2280,2280,2280,2280,0
20240416,180100,0,2280,2280,2280,2280,0
20240416,180000,0,2280,2280,2280,2280,0
20240416,175900,0,2280,2280,2280,2280,0
20240416,175800,0,2280,2280,2280,2280,0
20240416,175700,0,2280,2280,2280,2280,0
20240416,175600,0,2280,2280,2280,2280,0
20240416,175500,0,2280,2280,2280,2280,0
20240416,175400,0,2280,2280,2280,2280,0
20240416,175300,0,2280,2280,2280,2280,0
20240416,175200,0,2280,2280,2280,2280,0
20240416,175100,0,2280,2280,2280,2280,0
20240416,175000,0,2280,2280,2280,2280,0
20240416,174900,0,2280,2280,2280,2280,0
20240416,174800,0,2280,2280,2280,2280,0
20240416,174700,0,2280,2280,2280,2280,0
20240416,174600,0,2280,2280,2280,2280,0
20240416,174500,0,2280,2280,2280,2280,0
20240416,174400,0,2280,2280,2280,2280,0
20240416,174300,0,2280,2280,2280,2280,0
20240416,174200,0,2280,2280,2280,2280,0
20240416,174100,0,2280,2280,2280,2280,0
20240416,174000,0,2280,2280,2280,2280,0
20240416,173900,0,2280,2280,2280,2280,0
20240416,173800,0,2280,2280,2280,2280,0
20240416,173700,0,2280,2280,2280,2280,0
20240416,173600,0,2280,2280,2280,2280,0
20240416,173500,0,2280,2280,2280,2280,0
20240416,173400,0,2280,2280,2280,2280,0
20240416,173300,0,2280,2280,2280,2280,0
20240416,173200,0,2280,2280,2280,2280,0
20240416,173100,0,2280,2280,2280,2280,0
20240416,173000,0,2280,2280,2280,2280,0
20240416,172900,0,2280,2280,2280,2280,0
20240416,172800,0,2280,2280,2280,2280,0
20240416,172700,0,2280,2280,2280,2280,0
20240416,172600,0,2280,2280,2280,2280,0
20240416,172500,0,2280,2280,2280,2280,0
20240416,172400,0,2280,2280,2280,2280,0
20240416,172300,0,2280,2280,2280,2280,0
20240416,172200,0,2280,2280,2280,2280,0
20240416,172100,0,2280,2280,2280,2280,0
20240416,172000,0,2280,2280,2280,2280,0
20240416,171900,0,2280,2280,2280,2280,0
20240416,171800,0,2280,2280,2280,2280,0
20240416,171700,0,2280,2280,2280,2280,0
20240416,171600,0,2280,2280,2280,2280,0
20240416,171500,0,2280,2280,2280,2280,0
20240416,171400,0,2280,2280,2280,2280,0
20240416,171300,0,2280,2280,2280,2280,0
20240416,171200,0,2280,2280,2280,2280,0
20240416,171100,0,2280,2280,2280,2280,0
20240416,171000,0,2280,2280,2280,2280,0
20240416,170900,0,2280,2280,2280,2280,0
20240416,170800,0,2280,2280,2280,2280,0
20240416,170700,0,2280,2280,2280,2280,0
20240416,170600,0,2280,2280,2280,2280,0
20240416,170500,0,2280,2280,2280,2280,0
20240416,170400,0,2280,2280,2280,2280,0
20240416,170300,0,2280,2280,2280,2280,0
20240416,170200,0,2280,2280,2280,2280,0
20240416,170100,0,2280,2280,2280,2280,0
20240416,170000,0,2280,2280,2280,2280,0
20240416,165900,0,2280,2280,2280,2280,0
20240416,165800,0,2280,2280,2280,2280,0
20240416,165700,0,2280,2280,2280,2280,0
20240416,165600,0,2280,2280,2280,2280,0
20240416,165500,0,2280,2280,2280,2280,0
20240416,165400,0,2280,2280,2280,2280,0
20240416,165300,0,2280,2280,2280,2280,0
20240416,165200,0,2280,2280,2280,2280,0
20240416,165100,0,2280,2280,2280,2280,0
20240416,165000,0,2280,2280,2280,2280,0
20240416,164900,0,2280,2280,2280,2280,0
20240416,164800,0,2280,2280,2280,2280,0
20240416,164700,0,2280,2280,2280,2280,0
20240416,164600,0,2280,2280,2280,2280,0
20240416,164500,0,2280,2280,2280,2280,0
20240416,164400,0,2280,2280,2280,2280,0
20240416,164300,0,2280,2280,2280,2280,0
20240416,164200,0,2280,2280,2280,2280,0
20240416,164100,0,2280,2280,2280,2280,0
20240416,164000,0,2280,2280,2280,2280,0
20240416,163900,0,2280,2280,2280,2280,0
20240416,163800,0,2280,2280,2280,2280,0
20240416,163700,0,2280,2280,2280,2280,0
20240416,163600,0,2280,2280,2280,2280,0
20240416,163500,0,2280,2280,2280,2280,0
20240416,163400,0,2280,2280,2280,2280,0
20240416,163300,0,2280,2280,2280,2280,0
20240416,163200,0,2280,2280,2280,2280,0
20240416,163100,0,2280,2280,2280,2280,0
20240416,163000,0,2280,2280,2280,2280,0
20240416,162900,0,2280,2280,2280,2280,0
20240416,162800,0,2280,2280,2280,2280,0
20240416,162700,0,2280,2280,2280,2280,0
20240416,162600,0,2280,2280,2280,2280,0
20240416,162500,0,2280,2280,2280,2280,0
20240416,162400,0,2280,2280,2280,2280,0
20240416,162300,0,2280,2280,2280,2280,0
20240416,162200,0,2280,2280,2280,2280,0
20240416,162100,0,2280,2280,2280,2280,0
20240416,162000,0,2280,2280,2280,2280,0
20240416,161900,0,2280,2280,2280,2280,0
20240416,161800,0,2280,2280,2280,2280,0
20240416,161700,0,2280,2280,2280,2280,0
20240416,161600,0,2280,2280,2280,2280,0
20240416,161500,0,2280,2280,2280,2280,0
20240416,161400,0,2280,2280,2280,2280,0
20240416,161300,0,2280,2280,2280,2280,0
20240416,161200,0,2280,2280,2280,2280,0
20240416,161100,0,2280,2280,2280,2280,0
20240416,161000,0,2280,2280,2280,2280,0
20240416,160900,0,2280,2280,2280,2280,0
20240416,160800,0,2280,2280,2280,2280,0
20240416,160700,0,2280,2280,2280,2280,0
20240416,160600,0,2280,2280,2280,2280,0
20240416,160500,0,2280,2280,2280,2280,0
20240416,160400,0,2280,2280,2280,2280,0
20240416,160300,0,2280,2280,2280,2280,0
20240416,160200,0,2280,2280,2280,2280,0
20240416,160100,0,2280,2280,2280,2280,0
20240416,160000,0,2280,2280,2280,2280,0
20240416,155900,0,2280,2280,2280,2280,0
20240416,155800,0,2280,2280,2280,2280,0
20240416,155700,0,2280,2280,2280,2280,0
20240416,155600,0,2280,2280,2280,2280,0
20240416,155500,0,2280,2280,2280,2280,0
20240416,155400,0,2280,2280,2280,2280,0
20240416,155300,0,2280,2280,2280,2280,0
20240416,155200,0,2280,2280,2280,2280,0
20240416,155100,0,2280,2280,2280,2280,0
20240416,155000,0,2280,2280,2280,2280,0
20240416,154900,0,2280,2280,2280,2280,0
20240416,154800,0,2280,2280,2280,2280,0
20240416,154700,0,2280,2280,2280,2280,0
20240416,154600,0,2280,2280,2280,2280,0
20240416,154500,0,2280,2280,2280,2280,0
20240416,154400,0,2280,2280,2280,2280,0
20240416,154300,0,2280,2280,2280,2280,0
20240416,154200,0,2280,2280,2280,2280,0
20240416,154100,0,2280,2280,2280,2280,0
20240416,154000,0,2280,2280,2280,2280,0
20240416,153900,0,2280,2280,2280,2280,0
20240416,153800,0,2280,2280,2280,2280,0
20240416,153700,0,2280,2280,2280,2280,0
20240416,153600,0,2280,2280,2280,2280,0
20240416,153500,0,2280,2280,2280,2280,0
20240416,153400,0,2280,2280,2280,2280,0
20240416,153300,0,2280,2280,2280,2280,0
20240416,153200,0,2280,2280,2280,2280,0
20240416,153100,0,2280,2280,2280,2280,0
20240416,153000,0,2280,2280,2280,2280,0
20240416,152900,0,2280,2280,2280,2280,0
20240416,152800,0,2280,2280,2280,2280,0
20240416,152700,0,2280,2280,2280,2280,0
20240416,152600,0,2280,2280,2280,2280,0
20240416,152500,0,2280,2280,2280,2280,0
20240416,152400,0,2280,2280,2280,2280,0
20240416,152300,0,2280,2280,2280,2280,0
20240416,152200,0,2280,2280,2280,2280,0
20240416,152100,0,2280,2280,2280,2280,0
20240416,152000,0,2280,2280,2280,2280,0
20240416,151900,0,2280,2280,2280,2280,0
20240416,151800,0,2280,2280,2280,2280,0
20240416,151700,0,2280,2280,2280,2280,0
20240416,151600,0,2280,2280,2280,2280,0
20240416,151500,0,2280,2280,2280,2280,0
20240416,151400,0,2280,2280,2280,2280,0
20240416,151300,0,2280,2280,2280,2280,0
20240416,151200,0,2280,2280,2280,2280,0
20240416,151100,0,2280,2280,2280,2280,0
20240416,151000,0,2280,2280,2280,2280,0
20240416,150900,0,2280,2280,2280,2280,0
20240416,150800,0,2280,2280,2280,2280,0
20240416,150700,0,2280,2280,2280,2280,0
20240416,150600,0,2280,2280,2280,2280,0
20240416,150500,0,2280,2280,2280,2280,0
20240416,150400,0,2280,2280,2280,2280,0
20240416,150300,0,2280,2280,2280,2280,0
20240416,150200,0,2280,2280,2280,2280,0
20240416,150100,0,2280,2280,2280,2280,0
20240416,150000,0,2280,2280,2280,2280,0
20240416,145900,0,2280,2280,2280,2280,0
20240416,145800,0,2280,2280,2280,2280,0
20240416,145700,0,2280,2280,2280,2280,0
20240416,145600,0,2280,2280,2280,2280,0
20240416,145500,0,2280,2280,2280,2280,0
20240416,145400,0,2280,2280,2280,2280,0
20240416,145300,0,2280,2280,2280,2280,0
20240416,145200,0,2280,2280,2280,2280,0
20240416,145100,0,2280,2280,2280,2280,0
20240416,145000,0,2280,2280,2280,2280,0
20240416,144900,0,2280,2280,2280,2280,0
20240416,144800,0,2280,2280,2280,2280,0
20240416,144700,0,2280,2280,2280,2280,0
20240416,144600,0,2280,2280,2280,2280,0
20240416,144500,0,2280,2280,2280,2280,0
20240416,144400,0,2280,2280,2280,2280,0
20240416,144300,0,2280,2280,2280,2280,0
20240416,144200,0,2280,2280,2280,2280,0
20240416,144100,0,2280,2280,2280,2280,0
20240416,144000,0,2280,2280,2280,2280,0
20240416,143900,0,2280,2280,2280,2280,0
20240416,143800,0,2280,2280,2280,2280,0
20240416,143700,0,2280,2280,2280,2280,0
20240416,143600,0,2280,2280,2280,2280,0
20240416,143500,0,2280,2280,2280,2280,0
20240416,143400,0,2280,2280,2280,2280,0
20240416,143300,0,2280,2280,2280,2280,0
20240416,143200,0,2280,2280,2280,2280,0
20240416,143100,0,2280,2280,2280,2280,0
20240416,143000,0,2280,2280,2280,2280,0
20240416,142900,0,2280,2280,2280,2280,0
20240416,142800,0,2280,2280,2280,2280,0
20240416,142700,0,2280,2280,2280,2280,0
20240416,142600,0,2280,2280,2280,2280,0
20240416,142500,0,2280,2280,2280,2280,0
20240416,142400,0,2280,2280,2280,2280,0
20240416,142300,0,2280,2280,2280,2280,0
20240416,142200,0,2280,2280,2280,2280,0
20240416,142100,0,2280,2280,2280,2280,0
20240416,142000,0,2280,2280,2280,2280,0
20240416,141900,0,2280,2280,2280,2280,0
20240416,141800,0,2280,2280,2280,2280,0
20240416,141700,0,2280,2280,2280,2280,0
20240416,141600,0,2280,2280,2280,2280,0
20240416,141500,0,2280,2280,2280,2280,0
20240416,141400,0,2280,2280,2280,2280,0
20240416,141300,0,2280,2280,2280,2280,0
20240416,141200,0,2280,2280,2280,2280,0
20240416,141100,0,2280,2280,2280,2280,0
20240416,141000,0,2280,2280,2280,2280,0
20240416,140900,0,2280,2280,2280,2280,0
20240416,140800,0,2280,2280,2280,2280,0
20240416,140700,0,2280,2280,2280,2280,0
20240416,140600,0,2280,2280,2280,2280,0
20240416,140500,0,2280,2280,2280,2280,0
20240416,140400,0,2280,2280,2280,2280,0
20240416,140300,0,2280,2280,2280,2280,0
20240416,140200,0,2280,2280,2280,2280,0
20240416,140100,0,2280,2280,2280,2280,0
20240416,140000,0,2280,2280,2280,2280,0
20240416,135900,0,2280,2280,2280,2280,0
20240416,135800,0,2280,2280,2280,2280,0
20240416,135700,0,2280,2280,2280,2280,0
20240416,135600,0,2280,2280,2280,2280,0
20240416,135500,0,2280,2280,2280,2280,0
20240416,135400,0,2280,2280,2280,2280,0
20240416,135300,0,2280,2280,2280,2280,0
20240416,135200,0,2280,2280,2280,2280,0
20240416,135100,0,2280,2280,2280,2280,0
20240416,135000,0,2280,2280,2280,2280,0
20240416,134900,0,2280,2280,2280,2280,0
20240416,134800,0,2280,2280,2280,2280,0
20240416,134700,0,2280,2280,2280,2280,0
20240416,134600,0,2280,2280,2280,2280,0
20240416,134500,0,2280,2280,2280,2280,0
20240416,134400,0,2280,2280,2280,2280,0
20240416,134300,0,2280,2280,2280,2280,0
20240416,134200,0,2280,2280,2280,2280,0
20240416,134100,0,2280,2280,2280,2280,0
20240416,134000,0,2280,2280,2280,2280,0
20240416,133900,0,2280,2280,2280,2280,0
20240416,133800,0,2280,2280,2280,2280,0
20240416,133700,0,2280,2280,2280,2280,0
20240416,133600,0,2280,2280,2280,2280,0
20240416,133500,0,2280,2280,2280,2280,0
20240416,133400,0,2280,2280,2280,2280,0
20240416,133300,0,2280,2280,2280,2280,0
20240416,133200,0,2280,2280,2280,2280,0
20240416,133100,0,2280,2280,2280,2280,0
20240416,133000,0,2280,2280,2280,2280,0
20240416,132900,0,2280,2280,2280,2280,0
20240416,132800,0,2280,2280,2280,2280,0
20240416,132700,0,2280,2280,2280,2280,0
20240416,132600,0,2280,2280,2280,2280,0
20240416,132500,0,2280,2280,2280,2280,0
20240416,132400,0,2280,2280,2280,2280,0
20240416,132300,0,2280,2280,2280,2280,0
20240416,132200,0,2280,2280,2280,2280,0
20240416,132100,0,2280,2280,2280,2280,0
20240416,132000,0,2280,2280,2280,2280,0
20240416,131900,0,2280,2280,2280,2280,0
20240416,131800,0,2280,2280,2280,2280,0
20240416,131700,0,2280,2280,2280,2280,0
20240416,131600,0,2280,2280,2280,2280,0
20240416,131500,0,2280,2280,2280,2280,0
20240416,131400,0,2280,2280,2280,2280,0
20240416,131300,0,2280,2280,2280,2280,0
20240416,131200,0,2280,2280,2280,2280,0
20240416,131100,0,2280,2280,2280,2280,0
20240416,131000,0,2280,2280,2280,2280,0
20240416,130900,0,2280,2280,2280,2280,0
20240416,130800,0,2280,2280,2280,2280,0
20240416,130700,0,2280,2280,2280,2280,0
20240416,130600,0,2280,2280,2280,2280,0
20240416,130500,0,2280,2280,2280,2280,0
20240416,130400,0,2280,2280,2280,2280,0
20240416,130300,0,2280,2280,2280,2280,0
20240416,130200,0,2280,2280,2280,2280,0
20240416,130100,0,2280,2280,2280,2280,0
20240416,130000,0,2280,2280,2280,2280,0
20240416,125900,0,2280,2280,2280,2280,0
20240416,125800,0,2280,2280,2280,2280,0
20240416,125700,0,2280,2280,2280,2280,0
20240416,125600,0,2280,2280,2280,2280,0
20240416,125500,0,2280,2280,2280,2280,0
20240416,125400,0,2280,2280,2280,2280,0
20240416,125300,0,2280,2280,2280,2280,0
20240416,125200,0,2280,2280,2280,2280,0
20240416,125100,0,2280,2280,2280,2280,0
20240416,125000,0,2280,2280,2280,2280,0
20240416,124900,0,2280,2280,2280,2280,0
20240416,124800,0,2280,2280,2280,2280,0
20240416,124700,0,2280,2280,2280,2280,0
20240416,124600,0,2280,2280,2280,2280,0
20240416,124500,0,2280,2280,2280,2280,0
20240416,124400,0,2280,2280,2280,2280,0
20240416,124300,0,2280,2280,2280,2280,0
20240416,124200,0,2280,2280,2280,2280,0
20240416,124100,0,2280,2280,2280,2280,0
20240416,124000,0,2280,2280,2280,2280,0
20240416,123900,0,2280,2280,2280,2280,0
20240416,123800,0,2280,2280,2280,2280,0
20240416,123700,0,2280,2280,2280,2280,0
20240416,123600,0,2280,2280,2280,2280,0
20240416,123500,0,2280,2280,2280,2280,0
20240416,123400,0,2280,2280,2280,2280,0
20240416,123300,0,2280,2280,2280,2280,0
20240416,123200,0,2280,2280,2280,2280,0
20240416,123100,0,2280,2280,2280,2280,0
20240416,123000,0,2280,2280,2280,2280,0
20240416,122900,0,2280,2280,2280,2280,0
20240416,122800,0,2280,2280,2280,2280,0
20240416,122700,0,2280,2280,2280,2280,0
20240416,122600,0,2280,2280,2280,2280,0
20240416,122500,0,2280,2280,2280,2280,0
20240416,122400,0,2280,2280,2280,2280,0
20240416,122300,0,2280,2280,2280,2280,0
20240416,122200,0,2280,2280,2280,2280,0
20240416,122100,0,2280,2280,2280,2280,0
20240416,122000,0,2280,2280,2280,2280,0
20240416,121900,0,2280,2280,2280,2280,0
20240416,121800,0,2280,2280,2280,2280,0
20240416,121700,0,2280,2280,2280,2280,0
20240416,121600,0,2280,2280,2280,2280,0
20240416,121500,0,2280,2280,2280,2280,0
20240416,121400,0,2280,2280,2280,2280,0
20240416,121300,0,2280,2280,2280,2280,0
20240416,121200,0,2280,2280,2280,2280,0
20240416,121100,0,2280,2280,2280,2280,0
20240416,121000,0,2280,2280,2280,2280,0
20240416,120900,0,2280,2280,2280,2280,0
20240416,120800,0,2280,2280,2280,2280,0
20240416,120700,0,2280,2280,2280,2280,0
20240416,120600,0,2280,2280,2280,2280,0
20240416,120500,0,2280,2280,2280,2280,0
20240416,120400,0,2280,2280,2280,2280,0
20240416,120300,0,2280,2280,2280,2280,0
20240416,120200,0,2280,2280,2280,2280,0
20240416,120100,0,2280,2280,2280,2280,0
20240416,120000,0,2280,2280,2280,2280,0
20240416,115900,0,2280,2280,2280,2280,0
20240416,115800,0,2280,2280,2280,2280,0
20240416,115700,0,2280,2280,2280,2280,0
20240416,115600,0,2280,2280,2280,2280,0
20240416,115500,0,2280,2280,2280,2280,0
20240416,115400,0,2280,2280,2280,2280,0
20240416,115300,0,2280,2280,2280,2280,0
20240416,115200,0,2280,2280,2280,2280,0
20240416,115100,0,2280,2280,2280,2280,0
20240416,115000,0,2280,2280,2280,2280,0
20240416,114900,0,2280,2280,2280,2280,0
20240416,114800,0,2280,2280,2280,2280,0
20240416,114700,0,2280,2280,2280,2280,0
20240416,114600,0,2280,2280,2280,2280,0
20240416,114500,0,2280,2280,2280,2280,0
20240416,114400,0,2280,2280,2280,2280,0
20240416,114300,0,2280,2280,2280,2280,0
20240416,114200,0,2280,2280,2280,2280,0
20240416,114100,0,2280,2280,2280,2280,0
20240416,114000,0,2280,2280,2280,2280,0
20240416,113900,0,2280,2280,2280,2280,0
20240416,113800,0,2280,2280,2280,2280,0
20240416,113700,0,2280,2280,2280,2280,0
20240416,113600,0,2280,2280,2280,2280,0
20240416,113500,0,2280,2280,2280,2280,0
20240416,113400,0,2280,2280,2280,2280,0
20240416,113300,0,2280,2280,2280,2280,0
20240416,113200,0,2280,2280,2280,2280,0
20240416,113100,0,2280,2280,2280,2280,0
20240416,113000,0,2280,2280,2280,2280,0
20240416,112900,0,2280,2280,2280,2280,0
20240416,112800,0,2280,2280,2280,2280,0
20240416,112700,0,2280,2280,2280,2280,0
20240416,112600,0,2280,2280,2280,2280,0
20240416,112500,0,2280,2280,2280,2280,0
20240416,112400,0,2280,2280,2280,2280,0
20240416,112300,0,2280,2280,2280,2280,0
20240416,112200,0,2280,2280,2280,2280,0
20240416,112100,0,2280,2280,2280,2280,0
20240416,112000,0,2280,2280,2280,2280,0
20240416,111900,0,2280,2280,2280,2280,0
20240416,111800,0,2280,2280,2280,2280,0
20240416,111700,0,2280,2280,2280,2280,0
20240416,111600,0,2280,2280,2280,2280,0
20240416,111500,0,2280,2280,2280,2280,0
20240416,111400,0,2280,2280,2280,2280,0
20240416,111300,0,2280,2280,2280,2280,0
20240416,111200,0,2280,2280,2280,2280,0
20240416,111100,0,2280,2280,2280,2280,0
20240416,111000,0,2280,2280,2280,2280,0
20240416,110900,0,2280,2280,2280,2280,0
20240416,110800,0,2280,2280,2280,2280,0
20240416,110700,0,2280,2280,2280,2280,0
20240416,110600,0,2280,2280,2280,2280,0
20240416,110500,0,2280,2280,2280,2280,0
20240416,110400,0,2280,2280,2280,2280,0
20240416,110300,0,2280,2280,2280,2280,0
20240416,110200,0,2280,2280,2280,2280,0
20240416,110100,0,2280,2280,2280,2280,0
20240416,110000,0,2280,2280,2280,2280,0
20240416,105900,0,2280,2280,2280,2280,0
20240416,105800,0,2280,2280,2280,2280,0
20240416,105700,0,2280,2280,2280,2280,0
20240416,105600,0,2280,2280,2280,2280,0
20240416,105500,0,2280,2280,2280,2280,0
20240416,105400,0,2280,2280,2280,2280,0
20240416,105300,0,2280,2280,2280,2280,0
20240416,105200,0,2280,2280,2280,2280,0
20240416,105100,0,2280,2280,2280,2280,0
20240416,105000,0,2280,2280,2280,2280,0
20240416,104900,0,2280,2280,2280,2280,0
20240416,104800,0,2280,2280,2280,2280,0
20240416,104700,0,2280,2280,2280,2280,0
20240416,104600,0,2280,2280,2280,2280,0
20240416,104500,0,2280,2280,2280,2280,0
20240416,104400,0,2280,2280,2280,2280,0
20240416,104300,0,2280,2280,2280,2280,0
20240416,104200,0,2280,2280,2280,2280,0
20240416,104100,0,2280,2280,2280,2280,0
20240416,104000,0,2280,2280,2280,2280,0
20240416,103900,0,2280,2280,2280,2280,0
20240416,103800,0,2280,2280,2280,2280,0
20240416,103700,0,2280,2280,2280,2280,0
20240416,103600,0,2280,2280,2280,2280,0
20240416,103500,0,2280,2280,2280,2280,0
20240416,103400,0,2280,2280,2280,2280,0
20240416,103300,0,2280,2280,2280,2280,0
20240416,103200,0,2280,2280,2280,2280,0
20240416,103100,0,2280,2280,2280,2280,0
20240416,103000,0,2280,2280,2280,2280,0
20240416,102900,0,2280,2280,2280,2280,0
20240416,102800,0,2280,2280,2280,2280,0
20240416,102700,0,2280,2280,2280,2280,0
20240416,102600,0,2280,2280,2280,2280,0
20240416,102500,0,2280,2280,2280,2280,0
20240416,102400,0,2280,2280,2280,2280,0
20240416,102300,0,2280,2280,2280,2280,0
20240416,102200,0,2280,2280,2280,2280,0
20240416,102100,0,2280,2280,2280,2280,0
20240416,102000,0,2280,2280,2280,2280,0
20240416,101900,0,2280,2280,2280,2280,0
20240416,101800,0,2280,2280,2280,2280,0
20240416,101700,0,2280,2280,2280,2280,0
20240416,101600,0,2280,2280,2280,2280,0
20240416,101500,0,2280,2280,2280,2280,0
20240416,101400,0,2280,2280,2280,2280,0
20240416,101300,0,2280,2280,2280,2280,0
20240416,101200,0,2280,2280,2280,2280,0
20240416,101100,0,2280,2280,2280,2280,0
20240416,101000,0,2280,2280,2280,2280,0
20240416,100900,0,2280,2280,2280,2280,0
20240416,100800,0,2280,2280,2280,2280,0
20240416,100700,0,2280,2280,2280,2280,0
20240416,100600,0,2280,2280,2280,2280,0
20240416,100500,0,2280,2280,2280,2280,0
20240416,100400,0,2280,2280,2280,2280,0
20240416,100300,0,2280,2280,2280,2280,0
20240416,100200,0,2280,2280,2280,2280,0
20240416,100100,0,2280,2280,2280,2280,0
20240416,100000,0,2280,2280,2280,2280,0
20240416,095900,0,2280,2280,2280,2280,0
20240416,095800,0,2280,2280,2280,2280,0
20240416,095700,0,2280,2280,2280,2280,0
20240416,095600,0,2280,2280,2280,2280,0
20240416,095500,0,2280,2280,2280,2280,0
20240416,095400,0,2280,2280,2280,2280,0
20240416,095300,0,2280,2280,2280,2280,0
20240416,095200,0,2280,2280,2280,2280,0
20240416,095100,0,2280,2280,2280,2280,0
20240416,095000,0,2280,2280,2280,2280,0
20240416,094900,0,2280,2280,2280,2280,0
20240416,094800,0,2280,2280,2280,2280,0
20240416,094700,0,2280,2280,2280,2280,0
20240416,094600,0,2280,2280,2280,2280,0
20240416,094500,0,2280,2280,2280,2280,0
20240416,094400,0,2280,2280,2280,2280,0
20240416,094300,0,2280,2280,2280,2280,0
20240416,094200,0,2280,2280,2280,2280,0
20240416,094100,0,2280,2280,2280,2280,0
20240416,094000,0,2280,2280,2280,2280,0
20240416,093900,0,2280,2280,2280,2280,0
20240416,093800,0,2280,2280,2280,2280,0
20240416,093700,0,2280,2280,2280,2280,0
20240416,093600,0,2280,2280,2280,2280,0
20240416,093500,0,2280,2280,2280,2280,0
20240416,093400,0,2280,2280,2280,2280,0
20240416,093300,0,2280,2280,2280,2280,0
20240416,093200,0,2280,2280,2280,2280,0
20240416,093100,0,2280,2280,2280,2280,0
20240416,093000,0,2280,2280,2280,2280,0
20240416,092900,0,2280,2280,2280,2280,0
20240416,092800,0,2280,2280,2280,2280,0
20240416,092700,0,2280,2280,2280,2280,0
20240416,092600,0,2280,2280,2280,2280,0
20240416,092500,0,2280,2280,2280,2280,0
20240416,092400,0,2280,2280,2280,2280,0
20240416,092300,0,2280,2280,2280,2280,0
20240416,092200,0,2280,2280,2280,2280,0
20240416,092100,0,2280,2280,2280,2280,0
20240416,092000,0,2280,2280,2280,2280,0
20240416,091900,0,2280,2280,2280,2280,0
20240416,091800,0,2280,2280,2280,2280,0
20240416,091700,0,2280,2280,2280,2280,0
20240416,091600,0,2280,2280,2280,2280,0
20240416,091500,0,2280,2280,2280,2280,0
20240416,091400,0,2280,2280,2280,2280,0
20240416,091300,0,2280,2280,2280,2280,0
20240416,091200,0,2280,2280,2280,2280,0
20240416,091100,0,2280,2280,2280,2280,0
20240416,091000,0,2280,2280,2280,2280,0
20240416,090900,0,2280,2280,2280,2280,0
20240416,090800,0,2280,2280,2280,2280,0
20240416,090700,0,2280,2280,2280,2280,0
20240416,090600,0,2280,2280,2280,2280,0
20240416,090500,0,2280,2280,2280,2280,0
20240416,090400,0,2280,2280,2280,2280,0
20240416,090300,0,2280,2280,2280,2280,0
20240416,090200,0,2280,2280,2280,2280,0
20240416,090100,0,2280,2280,2280,2280,0
20240416,090000,0,2280,2280,2280,2280,0