KissMeData/436610/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,205800,0,2280,2280,2280,2280,0
20240405,205700,0,2280,2280,2280,2280,0
20240405,205600,0,2280,2280,2280,2280,0
20240405,205500,0,2280,2280,2280,2280,0
20240405,205400,0,2280,2280,2280,2280,0
20240405,205300,0,2280,2280,2280,2280,0
20240405,205200,0,2280,2280,2280,2280,0
20240405,205100,0,2280,2280,2280,2280,0
20240405,205000,0,2280,2280,2280,2280,0
20240405,204900,0,2280,2280,2280,2280,0
20240405,204800,0,2280,2280,2280,2280,0
20240405,204700,0,2280,2280,2280,2280,0
20240405,204600,0,2280,2280,2280,2280,0
20240405,204500,0,2280,2280,2280,2280,0
20240405,204400,0,2280,2280,2280,2280,0
20240405,204300,0,2280,2280,2280,2280,0
20240405,204200,0,2280,2280,2280,2280,0
20240405,204100,0,2280,2280,2280,2280,0
20240405,204000,0,2280,2280,2280,2280,0
20240405,203900,0,2280,2280,2280,2280,0
20240405,203800,0,2280,2280,2280,2280,0
20240405,203700,0,2280,2280,2280,2280,0
20240405,203600,0,2280,2280,2280,2280,0
20240405,203500,0,2280,2280,2280,2280,0
20240405,203400,0,2280,2280,2280,2280,0
20240405,203300,0,2280,2280,2280,2280,0
20240405,203200,0,2280,2280,2280,2280,0
20240405,203100,0,2280,2280,2280,2280,0
20240405,203000,0,2280,2280,2280,2280,0
20240405,202900,0,2280,2280,2280,2280,0
20240405,202800,0,2280,2280,2280,2280,0
20240405,202700,0,2280,2280,2280,2280,0
20240405,202600,0,2280,2280,2280,2280,0
20240405,202500,0,2280,2280,2280,2280,0
20240405,202400,0,2280,2280,2280,2280,0
20240405,202300,0,2280,2280,2280,2280,0
20240405,202200,0,2280,2280,2280,2280,0
20240405,202100,0,2280,2280,2280,2280,0
20240405,202000,0,2280,2280,2280,2280,0
20240405,201900,0,2280,2280,2280,2280,0
20240405,201800,0,2280,2280,2280,2280,0
20240405,201700,0,2280,2280,2280,2280,0
20240405,201600,0,2280,2280,2280,2280,0
20240405,201500,0,2280,2280,2280,2280,0
20240405,201400,0,2280,2280,2280,2280,0
20240405,201300,0,2280,2280,2280,2280,0
20240405,201200,0,2280,2280,2280,2280,0
20240405,201100,0,2280,2280,2280,2280,0
20240405,201000,0,2280,2280,2280,2280,0
20240405,200900,0,2280,2280,2280,2280,0
20240405,200800,0,2280,2280,2280,2280,0
20240405,200700,0,2280,2280,2280,2280,0
20240405,200600,0,2280,2280,2280,2280,0
20240405,200500,0,2280,2280,2280,2280,0
20240405,200400,0,2280,2280,2280,2280,0
20240405,200300,0,2280,2280,2280,2280,0
20240405,200200,0,2280,2280,2280,2280,0
20240405,200100,0,2280,2280,2280,2280,0
20240405,200000,0,2280,2280,2280,2280,0
20240405,195900,0,2280,2280,2280,2280,0
20240405,195800,0,2280,2280,2280,2280,0
20240405,195700,0,2280,2280,2280,2280,0
20240405,195600,0,2280,2280,2280,2280,0
20240405,195500,0,2280,2280,2280,2280,0
20240405,195400,0,2280,2280,2280,2280,0
20240405,195300,0,2280,2280,2280,2280,0
20240405,195200,0,2280,2280,2280,2280,0
20240405,195100,0,2280,2280,2280,2280,0
20240405,195000,0,2280,2280,2280,2280,0
20240405,194900,0,2280,2280,2280,2280,0
20240405,194800,0,2280,2280,2280,2280,0
20240405,194700,0,2280,2280,2280,2280,0
20240405,194600,0,2280,2280,2280,2280,0
20240405,194500,0,2280,2280,2280,2280,0
20240405,194400,0,2280,2280,2280,2280,0
20240405,194300,0,2280,2280,2280,2280,0
20240405,194200,0,2280,2280,2280,2280,0
20240405,194100,0,2280,2280,2280,2280,0
20240405,194000,0,2280,2280,2280,2280,0
20240405,193900,0,2280,2280,2280,2280,0
20240405,193800,0,2280,2280,2280,2280,0
20240405,193700,0,2280,2280,2280,2280,0
20240405,193600,0,2280,2280,2280,2280,0
20240405,193500,0,2280,2280,2280,2280,0
20240405,193400,0,2280,2280,2280,2280,0
20240405,193300,0,2280,2280,2280,2280,0
20240405,193200,0,2280,2280,2280,2280,0
20240405,193100,0,2280,2280,2280,2280,0
20240405,193000,0,2280,2280,2280,2280,0
20240405,192900,0,2280,2280,2280,2280,0
20240405,192800,0,2280,2280,2280,2280,0
20240405,192700,0,2280,2280,2280,2280,0
20240405,192600,0,2280,2280,2280,2280,0
20240405,192500,0,2280,2280,2280,2280,0
20240405,192400,0,2280,2280,2280,2280,0
20240405,192300,0,2280,2280,2280,2280,0
20240405,192200,0,2280,2280,2280,2280,0
20240405,192100,0,2280,2280,2280,2280,0
20240405,192000,0,2280,2280,2280,2280,0
20240405,191900,0,2280,2280,2280,2280,0
20240405,191800,0,2280,2280,2280,2280,0
20240405,191700,0,2280,2280,2280,2280,0
20240405,191600,0,2280,2280,2280,2280,0
20240405,191500,0,2280,2280,2280,2280,0
20240405,191400,0,2280,2280,2280,2280,0
20240405,191300,0,2280,2280,2280,2280,0
20240405,191200,0,2280,2280,2280,2280,0
20240405,191100,0,2280,2280,2280,2280,0
20240405,191000,0,2280,2280,2280,2280,0
20240405,190900,0,2280,2280,2280,2280,0
20240405,190800,0,2280,2280,2280,2280,0
20240405,190700,0,2280,2280,2280,2280,0
20240405,190600,0,2280,2280,2280,2280,0
20240405,190500,0,2280,2280,2280,2280,0
20240405,190400,0,2280,2280,2280,2280,0
20240405,190300,0,2280,2280,2280,2280,0
20240405,190200,0,2280,2280,2280,2280,0
20240405,190100,0,2280,2280,2280,2280,0
20240405,190000,0,2280,2280,2280,2280,0
20240405,185900,0,2280,2280,2280,2280,0
20240405,185800,0,2280,2280,2280,2280,0
20240405,185700,0,2280,2280,2280,2280,0
20240405,185600,0,2280,2280,2280,2280,0
20240405,185500,0,2280,2280,2280,2280,0
20240405,185400,0,2280,2280,2280,2280,0
20240405,185300,0,2280,2280,2280,2280,0
20240405,185200,0,2280,2280,2280,2280,0
20240405,185100,0,2280,2280,2280,2280,0
20240405,185000,0,2280,2280,2280,2280,0
20240405,184900,0,2280,2280,2280,2280,0
20240405,184800,0,2280,2280,2280,2280,0
20240405,184700,0,2280,2280,2280,2280,0
20240405,184600,0,2280,2280,2280,2280,0
20240405,184500,0,2280,2280,2280,2280,0
20240405,184400,0,2280,2280,2280,2280,0
20240405,184300,0,2280,2280,2280,2280,0
20240405,184200,0,2280,2280,2280,2280,0
20240405,184100,0,2280,2280,2280,2280,0
20240405,184000,0,2280,2280,2280,2280,0
20240405,183900,0,2280,2280,2280,2280,0
20240405,183800,0,2280,2280,2280,2280,0
20240405,183700,0,2280,2280,2280,2280,0
20240405,183600,0,2280,2280,2280,2280,0
20240405,183500,0,2280,2280,2280,2280,0
20240405,183400,0,2280,2280,2280,2280,0
20240405,183300,0,2280,2280,2280,2280,0
20240405,183200,0,2280,2280,2280,2280,0
20240405,183100,0,2280,2280,2280,2280,0
20240405,183000,0,2280,2280,2280,2280,0
20240405,182900,0,2280,2280,2280,2280,0
20240405,182800,0,2280,2280,2280,2280,0
20240405,182700,0,2280,2280,2280,2280,0
20240405,182600,0,2280,2280,2280,2280,0
20240405,182500,0,2280,2280,2280,2280,0
20240405,182400,0,2280,2280,2280,2280,0
20240405,182300,0,2280,2280,2280,2280,0
20240405,182200,0,2280,2280,2280,2280,0
20240405,182100,0,2280,2280,2280,2280,0
20240405,182000,0,2280,2280,2280,2280,0
20240405,181900,0,2280,2280,2280,2280,0
20240405,181800,0,2280,2280,2280,2280,0
20240405,181700,0,2280,2280,2280,2280,0
20240405,181600,0,2280,2280,2280,2280,0
20240405,181500,0,2280,2280,2280,2280,0
20240405,181400,0,2280,2280,2280,2280,0
20240405,181300,0,2280,2280,2280,2280,0
20240405,181200,0,2280,2280,2280,2280,0
20240405,181100,0,2280,2280,2280,2280,0
20240405,181000,0,2280,2280,2280,2280,0
20240405,180900,0,2280,2280,2280,2280,0
20240405,180800,0,2280,2280,2280,2280,0
20240405,180700,0,2280,2280,2280,2280,0
20240405,180600,0,2280,2280,2280,2280,0
20240405,180500,0,2280,2280,2280,2280,0
20240405,180400,0,2280,2280,2280,2280,0
20240405,180300,0,2280,2280,2280,2280,0
20240405,180200,0,2280,2280,2280,2280,0
20240405,180100,0,2280,2280,2280,2280,0
20240405,180000,0,2280,2280,2280,2280,0
20240405,175900,0,2280,2280,2280,2280,0
20240405,175800,0,2280,2280,2280,2280,0
20240405,175700,0,2280,2280,2280,2280,0
20240405,175600,0,2280,2280,2280,2280,0
20240405,175500,0,2280,2280,2280,2280,0
20240405,175400,0,2280,2280,2280,2280,0
20240405,175300,0,2280,2280,2280,2280,0
20240405,175200,0,2280,2280,2280,2280,0
20240405,175100,0,2280,2280,2280,2280,0
20240405,175000,0,2280,2280,2280,2280,0
20240405,174900,0,2280,2280,2280,2280,0
20240405,174800,0,2280,2280,2280,2280,0
20240405,174700,0,2280,2280,2280,2280,0
20240405,174600,0,2280,2280,2280,2280,0
20240405,174500,0,2280,2280,2280,2280,0
20240405,174400,0,2280,2280,2280,2280,0
20240405,174300,0,2280,2280,2280,2280,0
20240405,174200,0,2280,2280,2280,2280,0
20240405,174100,0,2280,2280,2280,2280,0
20240405,174000,0,2280,2280,2280,2280,0
20240405,173900,0,2280,2280,2280,2280,0
20240405,173800,0,2280,2280,2280,2280,0
20240405,173700,0,2280,2280,2280,2280,0
20240405,173600,0,2280,2280,2280,2280,0
20240405,173500,0,2280,2280,2280,2280,0
20240405,173400,0,2280,2280,2280,2280,0
20240405,173300,0,2280,2280,2280,2280,0
20240405,173200,0,2280,2280,2280,2280,0
20240405,173100,0,2280,2280,2280,2280,0
20240405,173000,0,2280,2280,2280,2280,0
20240405,172900,0,2280,2280,2280,2280,0
20240405,172800,0,2280,2280,2280,2280,0
20240405,172700,0,2280,2280,2280,2280,0
20240405,172600,0,2280,2280,2280,2280,0
20240405,172500,0,2280,2280,2280,2280,0
20240405,172400,0,2280,2280,2280,2280,0
20240405,172300,0,2280,2280,2280,2280,0
20240405,172200,0,2280,2280,2280,2280,0
20240405,172100,0,2280,2280,2280,2280,0
20240405,172000,0,2280,2280,2280,2280,0
20240405,171900,0,2280,2280,2280,2280,0
20240405,171800,0,2280,2280,2280,2280,0
20240405,171700,0,2280,2280,2280,2280,0
20240405,171600,0,2280,2280,2280,2280,0
20240405,171500,0,2280,2280,2280,2280,0
20240405,171400,0,2280,2280,2280,2280,0
20240405,171300,0,2280,2280,2280,2280,0
20240405,171200,0,2280,2280,2280,2280,0
20240405,171100,0,2280,2280,2280,2280,0
20240405,171000,0,2280,2280,2280,2280,0
20240405,170900,0,2280,2280,2280,2280,0
20240405,170800,0,2280,2280,2280,2280,0
20240405,170700,0,2280,2280,2280,2280,0
20240405,170600,0,2280,2280,2280,2280,0
20240405,170500,0,2280,2280,2280,2280,0
20240405,170400,0,2280,2280,2280,2280,0
20240405,170300,0,2280,2280,2280,2280,0
20240405,170200,0,2280,2280,2280,2280,0
20240405,170100,0,2280,2280,2280,2280,0
20240405,170000,0,2280,2280,2280,2280,0
20240405,165900,0,2280,2280,2280,2280,0
20240405,165800,0,2280,2280,2280,2280,0
20240405,165700,0,2280,2280,2280,2280,0
20240405,165600,0,2280,2280,2280,2280,0
20240405,165500,0,2280,2280,2280,2280,0
20240405,165400,0,2280,2280,2280,2280,0
20240405,165300,0,2280,2280,2280,2280,0
20240405,165200,0,2280,2280,2280,2280,0
20240405,165100,0,2280,2280,2280,2280,0
20240405,165000,0,2280,2280,2280,2280,0
20240405,164900,0,2280,2280,2280,2280,0
20240405,164800,0,2280,2280,2280,2280,0
20240405,164700,0,2280,2280,2280,2280,0
20240405,164600,0,2280,2280,2280,2280,0
20240405,164500,0,2280,2280,2280,2280,0
20240405,164400,0,2280,2280,2280,2280,0
20240405,164300,0,2280,2280,2280,2280,0
20240405,164200,0,2280,2280,2280,2280,0
20240405,164100,0,2280,2280,2280,2280,0
20240405,164000,0,2280,2280,2280,2280,0
20240405,163900,0,2280,2280,2280,2280,0
20240405,163800,0,2280,2280,2280,2280,0
20240405,163700,0,2280,2280,2280,2280,0
20240405,163600,0,2280,2280,2280,2280,0
20240405,163500,0,2280,2280,2280,2280,0
20240405,163400,0,2280,2280,2280,2280,0
20240405,163300,0,2280,2280,2280,2280,0
20240405,163200,0,2280,2280,2280,2280,0
20240405,163100,0,2280,2280,2280,2280,0
20240405,163000,0,2280,2280,2280,2280,0
20240405,162900,0,2280,2280,2280,2280,0
20240405,162800,0,2280,2280,2280,2280,0
20240405,162700,0,2280,2280,2280,2280,0
20240405,162600,0,2280,2280,2280,2280,0
20240405,162500,0,2280,2280,2280,2280,0
20240405,162400,0,2280,2280,2280,2280,0
20240405,162300,0,2280,2280,2280,2280,0
20240405,162200,0,2280,2280,2280,2280,0
20240405,162100,0,2280,2280,2280,2280,0
20240405,162000,0,2280,2280,2280,2280,0
20240405,161900,0,2280,2280,2280,2280,0
20240405,161800,0,2280,2280,2280,2280,0
20240405,161700,0,2280,2280,2280,2280,0
20240405,161600,0,2280,2280,2280,2280,0
20240405,161500,0,2280,2280,2280,2280,0
20240405,161400,0,2280,2280,2280,2280,0
20240405,161300,0,2280,2280,2280,2280,0
20240405,161200,0,2280,2280,2280,2280,0
20240405,161100,0,2280,2280,2280,2280,0
20240405,161000,0,2280,2280,2280,2280,0
20240405,160900,0,2280,2280,2280,2280,0
20240405,160800,0,2280,2280,2280,2280,0
20240405,160700,0,2280,2280,2280,2280,0
20240405,160600,0,2280,2280,2280,2280,0
20240405,160500,0,2280,2280,2280,2280,0
20240405,160400,0,2280,2280,2280,2280,0
20240405,160300,0,2280,2280,2280,2280,0
20240405,160200,0,2280,2280,2280,2280,0
20240405,160100,0,2280,2280,2280,2280,0
20240405,160000,0,2280,2280,2280,2280,0
20240405,155900,0,2280,2280,2280,2280,0
20240405,155800,0,2280,2280,2280,2280,0
20240405,155700,0,2280,2280,2280,2280,0
20240405,155600,0,2280,2280,2280,2280,0
20240405,155500,0,2280,2280,2280,2280,0
20240405,155400,0,2280,2280,2280,2280,0
20240405,155300,0,2280,2280,2280,2280,0
20240405,155200,0,2280,2280,2280,2280,0
20240405,155100,0,2280,2280,2280,2280,0
20240405,155000,0,2280,2280,2280,2280,0
20240405,154900,0,2280,2280,2280,2280,0
20240405,154800,0,2280,2280,2280,2280,0
20240405,154700,0,2280,2280,2280,2280,0
20240405,154600,0,2280,2280,2280,2280,0
20240405,154500,0,2280,2280,2280,2280,0
20240405,154400,0,2280,2280,2280,2280,0
20240405,154300,0,2280,2280,2280,2280,0
20240405,154200,0,2280,2280,2280,2280,0
20240405,154100,0,2280,2280,2280,2280,0
20240405,154000,0,2280,2280,2280,2280,0
20240405,153900,0,2280,2280,2280,2280,0
20240405,153800,0,2280,2280,2280,2280,0
20240405,153700,0,2280,2280,2280,2280,0
20240405,153600,0,2280,2280,2280,2280,0
20240405,153500,0,2280,2280,2280,2280,0
20240405,153400,0,2280,2280,2280,2280,0
20240405,153300,0,2280,2280,2280,2280,0
20240405,153200,0,2280,2280,2280,2280,0
20240405,153100,0,2280,2280,2280,2280,0
20240405,153000,0,2280,2280,2280,2280,0
20240405,152900,0,2280,2280,2280,2280,0
20240405,152800,0,2280,2280,2280,2280,0
20240405,152700,0,2280,2280,2280,2280,0
20240405,152600,0,2280,2280,2280,2280,0
20240405,152500,0,2280,2280,2280,2280,0
20240405,152400,0,2280,2280,2280,2280,0
20240405,152300,0,2280,2280,2280,2280,0
20240405,152200,0,2280,2280,2280,2280,0
20240405,152100,0,2280,2280,2280,2280,0
20240405,152000,0,2280,2280,2280,2280,0
20240405,151900,0,2280,2280,2280,2280,0
20240405,151800,0,2280,2280,2280,2280,0
20240405,151700,0,2280,2280,2280,2280,0
20240405,151600,0,2280,2280,2280,2280,0
20240405,151500,0,2280,2280,2280,2280,0
20240405,151400,0,2280,2280,2280,2280,0
20240405,151300,0,2280,2280,2280,2280,0
20240405,151200,0,2280,2280,2280,2280,0
20240405,151100,0,2280,2280,2280,2280,0
20240405,151000,0,2280,2280,2280,2280,0
20240405,150900,0,2280,2280,2280,2280,0
20240405,150800,0,2280,2280,2280,2280,0
20240405,150700,0,2280,2280,2280,2280,0
20240405,150600,0,2280,2280,2280,2280,0
20240405,150500,0,2280,2280,2280,2280,0
20240405,150400,0,2280,2280,2280,2280,0
20240405,150300,0,2280,2280,2280,2280,0
20240405,150200,0,2280,2280,2280,2280,0
20240405,150100,0,2280,2280,2280,2280,0
20240405,150000,0,2280,2280,2280,2280,0
20240405,145900,0,2280,2280,2280,2280,0
20240405,145800,0,2280,2280,2280,2280,0
20240405,145700,0,2280,2280,2280,2280,0
20240405,145600,0,2280,2280,2280,2280,0
20240405,145500,0,2280,2280,2280,2280,0
20240405,145400,0,2280,2280,2280,2280,0
20240405,145300,0,2280,2280,2280,2280,0
20240405,145200,0,2280,2280,2280,2280,0
20240405,145100,0,2280,2280,2280,2280,0
20240405,145000,0,2280,2280,2280,2280,0
20240405,144900,0,2280,2280,2280,2280,0
20240405,144800,0,2280,2280,2280,2280,0
20240405,144700,0,2280,2280,2280,2280,0
20240405,144600,0,2280,2280,2280,2280,0
20240405,144500,0,2280,2280,2280,2280,0
20240405,144400,0,2280,2280,2280,2280,0
20240405,144300,0,2280,2280,2280,2280,0
20240405,144200,0,2280,2280,2280,2280,0
20240405,144100,0,2280,2280,2280,2280,0
20240405,144000,0,2280,2280,2280,2280,0
20240405,143900,0,2280,2280,2280,2280,0
20240405,143800,0,2280,2280,2280,2280,0
20240405,143700,0,2280,2280,2280,2280,0
20240405,143600,0,2280,2280,2280,2280,0
20240405,143500,0,2280,2280,2280,2280,0
20240405,143400,0,2280,2280,2280,2280,0
20240405,143300,0,2280,2280,2280,2280,0
20240405,143200,0,2280,2280,2280,2280,0
20240405,143100,0,2280,2280,2280,2280,0
20240405,143000,0,2280,2280,2280,2280,0
20240405,142900,0,2280,2280,2280,2280,0
20240405,142800,0,2280,2280,2280,2280,0
20240405,142700,0,2280,2280,2280,2280,0
20240405,142600,0,2280,2280,2280,2280,0
20240405,142500,0,2280,2280,2280,2280,0
20240405,142400,0,2280,2280,2280,2280,0
20240405,142300,0,2280,2280,2280,2280,0
20240405,142200,0,2280,2280,2280,2280,0
20240405,142100,0,2280,2280,2280,2280,0
20240405,142000,0,2280,2280,2280,2280,0
20240405,141900,0,2280,2280,2280,2280,0
20240405,141800,0,2280,2280,2280,2280,0
20240405,141700,0,2280,2280,2280,2280,0
20240405,141600,0,2280,2280,2280,2280,0
20240405,141500,0,2280,2280,2280,2280,0
20240405,141400,0,2280,2280,2280,2280,0
20240405,141300,0,2280,2280,2280,2280,0
20240405,141200,0,2280,2280,2280,2280,0
20240405,141100,0,2280,2280,2280,2280,0
20240405,141000,0,2280,2280,2280,2280,0
20240405,140900,0,2280,2280,2280,2280,0
20240405,140800,0,2280,2280,2280,2280,0
20240405,140700,0,2280,2280,2280,2280,0
20240405,140600,0,2280,2280,2280,2280,0
20240405,140500,0,2280,2280,2280,2280,0
20240405,140400,0,2280,2280,2280,2280,0
20240405,140300,0,2280,2280,2280,2280,0
20240405,140200,0,2280,2280,2280,2280,0
20240405,140100,0,2280,2280,2280,2280,0
20240405,140000,0,2280,2280,2280,2280,0
20240405,135900,0,2280,2280,2280,2280,0
20240405,135800,0,2280,2280,2280,2280,0
20240405,135700,0,2280,2280,2280,2280,0
20240405,135600,0,2280,2280,2280,2280,0
20240405,135500,0,2280,2280,2280,2280,0
20240405,135400,0,2280,2280,2280,2280,0
20240405,135300,0,2280,2280,2280,2280,0
20240405,135200,0,2280,2280,2280,2280,0
20240405,135100,0,2280,2280,2280,2280,0
20240405,135000,0,2280,2280,2280,2280,0
20240405,134900,0,2280,2280,2280,2280,0
20240405,134800,0,2280,2280,2280,2280,0
20240405,134700,0,2280,2280,2280,2280,0
20240405,134600,0,2280,2280,2280,2280,0
20240405,134500,0,2280,2280,2280,2280,0
20240405,134400,0,2280,2280,2280,2280,0
20240405,134300,0,2280,2280,2280,2280,0
20240405,134200,0,2280,2280,2280,2280,0
20240405,134100,0,2280,2280,2280,2280,0
20240405,134000,0,2280,2280,2280,2280,0
20240405,133900,0,2280,2280,2280,2280,0
20240405,133800,0,2280,2280,2280,2280,0
20240405,133700,0,2280,2280,2280,2280,0
20240405,133600,0,2280,2280,2280,2280,0
20240405,133500,0,2280,2280,2280,2280,0
20240405,133400,0,2280,2280,2280,2280,0
20240405,133300,0,2280,2280,2280,2280,0
20240405,133200,0,2280,2280,2280,2280,0
20240405,133100,0,2280,2280,2280,2280,0
20240405,133000,0,2280,2280,2280,2280,0
20240405,132900,0,2280,2280,2280,2280,0
20240405,132800,0,2280,2280,2280,2280,0
20240405,132700,0,2280,2280,2280,2280,0
20240405,132600,0,2280,2280,2280,2280,0
20240405,132500,0,2280,2280,2280,2280,0
20240405,132400,0,2280,2280,2280,2280,0
20240405,132300,0,2280,2280,2280,2280,0
20240405,132200,0,2280,2280,2280,2280,0
20240405,132100,0,2280,2280,2280,2280,0
20240405,132000,0,2280,2280,2280,2280,0
20240405,131900,0,2280,2280,2280,2280,0
20240405,131800,0,2280,2280,2280,2280,0
20240405,131700,0,2280,2280,2280,2280,0
20240405,131600,0,2280,2280,2280,2280,0
20240405,131500,0,2280,2280,2280,2280,0
20240405,131400,0,2280,2280,2280,2280,0
20240405,131300,0,2280,2280,2280,2280,0
20240405,131200,0,2280,2280,2280,2280,0
20240405,131100,0,2280,2280,2280,2280,0
20240405,131000,0,2280,2280,2280,2280,0
20240405,130900,0,2280,2280,2280,2280,0
20240405,130800,0,2280,2280,2280,2280,0
20240405,130700,0,2280,2280,2280,2280,0
20240405,130600,0,2280,2280,2280,2280,0
20240405,130500,0,2280,2280,2280,2280,0
20240405,130400,0,2280,2280,2280,2280,0
20240405,130300,0,2280,2280,2280,2280,0
20240405,130200,0,2280,2280,2280,2280,0
20240405,130100,0,2280,2280,2280,2280,0
20240405,130000,0,2280,2280,2280,2280,0
20240405,125900,0,2280,2280,2280,2280,0
20240405,125800,0,2280,2280,2280,2280,0
20240405,125700,0,2280,2280,2280,2280,0
20240405,125600,0,2280,2280,2280,2280,0
20240405,125500,0,2280,2280,2280,2280,0
20240405,125400,0,2280,2280,2280,2280,0
20240405,125300,0,2280,2280,2280,2280,0
20240405,125200,0,2280,2280,2280,2280,0
20240405,125100,0,2280,2280,2280,2280,0
20240405,125000,0,2280,2280,2280,2280,0
20240405,124900,0,2280,2280,2280,2280,0
20240405,124800,0,2280,2280,2280,2280,0
20240405,124700,0,2280,2280,2280,2280,0
20240405,124600,0,2280,2280,2280,2280,0
20240405,124500,0,2280,2280,2280,2280,0
20240405,124400,0,2280,2280,2280,2280,0
20240405,124300,0,2280,2280,2280,2280,0
20240405,124200,0,2280,2280,2280,2280,0
20240405,124100,0,2280,2280,2280,2280,0
20240405,124000,0,2280,2280,2280,2280,0
20240405,123900,0,2280,2280,2280,2280,0
20240405,123800,0,2280,2280,2280,2280,0
20240405,123700,0,2280,2280,2280,2280,0
20240405,123600,0,2280,2280,2280,2280,0
20240405,123500,0,2280,2280,2280,2280,0
20240405,123400,0,2280,2280,2280,2280,0
20240405,123300,0,2280,2280,2280,2280,0
20240405,123200,0,2280,2280,2280,2280,0
20240405,123100,0,2280,2280,2280,2280,0
20240405,123000,0,2280,2280,2280,2280,0
20240405,122900,0,2280,2280,2280,2280,0
20240405,122800,0,2280,2280,2280,2280,0
20240405,122700,0,2280,2280,2280,2280,0
20240405,122600,0,2280,2280,2280,2280,0
20240405,122500,0,2280,2280,2280,2280,0
20240405,122400,0,2280,2280,2280,2280,0
20240405,122300,0,2280,2280,2280,2280,0
20240405,122200,0,2280,2280,2280,2280,0
20240405,122100,0,2280,2280,2280,2280,0
20240405,122000,0,2280,2280,2280,2280,0
20240405,121900,0,2280,2280,2280,2280,0
20240405,121800,0,2280,2280,2280,2280,0
20240405,121700,0,2280,2280,2280,2280,0
20240405,121600,0,2280,2280,2280,2280,0
20240405,121500,0,2280,2280,2280,2280,0
20240405,121400,0,2280,2280,2280,2280,0
20240405,121300,0,2280,2280,2280,2280,0
20240405,121200,0,2280,2280,2280,2280,0
20240405,121100,0,2280,2280,2280,2280,0
20240405,121000,0,2280,2280,2280,2280,0
20240405,120900,0,2280,2280,2280,2280,0
20240405,120800,0,2280,2280,2280,2280,0
20240405,120700,0,2280,2280,2280,2280,0
20240405,120600,0,2280,2280,2280,2280,0
20240405,120500,0,2280,2280,2280,2280,0
20240405,120400,0,2280,2280,2280,2280,0
20240405,120300,0,2280,2280,2280,2280,0
20240405,120200,0,2280,2280,2280,2280,0
20240405,120100,0,2280,2280,2280,2280,0
20240405,120000,0,2280,2280,2280,2280,0
20240405,115900,0,2280,2280,2280,2280,0
20240405,115800,0,2280,2280,2280,2280,0
20240405,115700,0,2280,2280,2280,2280,0
20240405,115600,0,2280,2280,2280,2280,0
20240405,115500,0,2280,2280,2280,2280,0
20240405,115400,0,2280,2280,2280,2280,0
20240405,115300,0,2280,2280,2280,2280,0
20240405,115200,0,2280,2280,2280,2280,0
20240405,115100,0,2280,2280,2280,2280,0
20240405,115000,0,2280,2280,2280,2280,0
20240405,114900,0,2280,2280,2280,2280,0
20240405,114800,0,2280,2280,2280,2280,0
20240405,114700,0,2280,2280,2280,2280,0
20240405,114600,0,2280,2280,2280,2280,0
20240405,114500,0,2280,2280,2280,2280,0
20240405,114400,0,2280,2280,2280,2280,0
20240405,114300,0,2280,2280,2280,2280,0
20240405,114200,0,2280,2280,2280,2280,0
20240405,114100,0,2280,2280,2280,2280,0
20240405,114000,0,2280,2280,2280,2280,0
20240405,113900,0,2280,2280,2280,2280,0
20240405,113800,0,2280,2280,2280,2280,0
20240405,113700,0,2280,2280,2280,2280,0
20240405,113600,0,2280,2280,2280,2280,0
20240405,113500,0,2280,2280,2280,2280,0
20240405,113400,0,2280,2280,2280,2280,0
20240405,113300,0,2280,2280,2280,2280,0
20240405,113200,0,2280,2280,2280,2280,0
20240405,113100,0,2280,2280,2280,2280,0
20240405,113000,0,2280,2280,2280,2280,0
20240405,112900,0,2280,2280,2280,2280,0
20240405,112800,0,2280,2280,2280,2280,0
20240405,112700,0,2280,2280,2280,2280,0
20240405,112600,0,2280,2280,2280,2280,0
20240405,112500,0,2280,2280,2280,2280,0
20240405,112400,0,2280,2280,2280,2280,0
20240405,112300,0,2280,2280,2280,2280,0
20240405,112200,0,2280,2280,2280,2280,0
20240405,112100,0,2280,2280,2280,2280,0
20240405,112000,0,2280,2280,2280,2280,0
20240405,111900,0,2280,2280,2280,2280,0
20240405,111800,0,2280,2280,2280,2280,0
20240405,111700,0,2280,2280,2280,2280,0
20240405,111600,0,2280,2280,2280,2280,0
20240405,111500,0,2280,2280,2280,2280,0
20240405,111400,0,2280,2280,2280,2280,0
20240405,111300,0,2280,2280,2280,2280,0
20240405,111200,0,2280,2280,2280,2280,0
20240405,111100,0,2280,2280,2280,2280,0
20240405,111000,0,2280,2280,2280,2280,0
20240405,110900,0,2280,2280,2280,2280,0
20240405,110800,0,2280,2280,2280,2280,0
20240405,110700,0,2280,2280,2280,2280,0
20240405,110600,0,2280,2280,2280,2280,0
20240405,110500,0,2280,2280,2280,2280,0
20240405,110400,0,2280,2280,2280,2280,0
20240405,110300,0,2280,2280,2280,2280,0
20240405,110200,0,2280,2280,2280,2280,0
20240405,110100,0,2280,2280,2280,2280,0
20240405,110000,0,2280,2280,2280,2280,0
20240405,105900,0,2280,2280,2280,2280,0
20240405,105800,0,2280,2280,2280,2280,0
20240405,105700,0,2280,2280,2280,2280,0
20240405,105600,0,2280,2280,2280,2280,0
20240405,105500,0,2280,2280,2280,2280,0
20240405,105400,0,2280,2280,2280,2280,0
20240405,105300,0,2280,2280,2280,2280,0
20240405,105200,0,2280,2280,2280,2280,0
20240405,105100,0,2280,2280,2280,2280,0
20240405,105000,0,2280,2280,2280,2280,0
20240405,104900,0,2280,2280,2280,2280,0
20240405,104800,0,2280,2280,2280,2280,0
20240405,104700,0,2280,2280,2280,2280,0
20240405,104600,0,2280,2280,2280,2280,0
20240405,104500,0,2280,2280,2280,2280,0
20240405,104400,0,2280,2280,2280,2280,0
20240405,104300,0,2280,2280,2280,2280,0
20240405,104200,0,2280,2280,2280,2280,0
20240405,104100,0,2280,2280,2280,2280,0
20240405,104000,0,2280,2280,2280,2280,0
20240405,103900,0,2280,2280,2280,2280,0
20240405,103800,0,2280,2280,2280,2280,0
20240405,103700,0,2280,2280,2280,2280,0
20240405,103600,0,2280,2280,2280,2280,0
20240405,103500,0,2280,2280,2280,2280,0
20240405,103400,0,2280,2280,2280,2280,0
20240405,103300,0,2280,2280,2280,2280,0
20240405,103200,0,2280,2280,2280,2280,0
20240405,103100,0,2280,2280,2280,2280,0
20240405,103000,0,2280,2280,2280,2280,0
20240405,102900,0,2280,2280,2280,2280,0
20240405,102800,0,2280,2280,2280,2280,0
20240405,102700,0,2280,2280,2280,2280,0
20240405,102600,0,2280,2280,2280,2280,0
20240405,102500,0,2280,2280,2280,2280,0
20240405,102400,0,2280,2280,2280,2280,0
20240405,102300,0,2280,2280,2280,2280,0
20240405,102200,0,2280,2280,2280,2280,0
20240405,102100,0,2280,2280,2280,2280,0
20240405,102000,0,2280,2280,2280,2280,0
20240405,101900,0,2280,2280,2280,2280,0
20240405,101800,0,2280,2280,2280,2280,0
20240405,101700,0,2280,2280,2280,2280,0
20240405,101600,0,2280,2280,2280,2280,0
20240405,101500,0,2280,2280,2280,2280,0
20240405,101400,0,2280,2280,2280,2280,0
20240405,101300,0,2280,2280,2280,2280,0
20240405,101200,0,2280,2280,2280,2280,0
20240405,101100,0,2280,2280,2280,2280,0
20240405,101000,0,2280,2280,2280,2280,0
20240405,100900,0,2280,2280,2280,2280,0
20240405,100800,0,2280,2280,2280,2280,0
20240405,100700,0,2280,2280,2280,2280,0
20240405,100600,0,2280,2280,2280,2280,0
20240405,100500,0,2280,2280,2280,2280,0
20240405,100400,0,2280,2280,2280,2280,0
20240405,100300,0,2280,2280,2280,2280,0
20240405,100200,0,2280,2280,2280,2280,0
20240405,100100,0,2280,2280,2280,2280,0
20240405,100000,0,2280,2280,2280,2280,0
20240405,095900,0,2280,2280,2280,2280,0
20240405,095800,0,2280,2280,2280,2280,0
20240405,095700,0,2280,2280,2280,2280,0
20240405,095600,0,2280,2280,2280,2280,0
20240405,095500,0,2280,2280,2280,2280,0
20240405,095400,0,2280,2280,2280,2280,0
20240405,095300,0,2280,2280,2280,2280,0
20240405,095200,0,2280,2280,2280,2280,0
20240405,095100,0,2280,2280,2280,2280,0
20240405,095000,0,2280,2280,2280,2280,0
20240405,094900,0,2280,2280,2280,2280,0
20240405,094800,0,2280,2280,2280,2280,0
20240405,094700,0,2280,2280,2280,2280,0
20240405,094600,0,2280,2280,2280,2280,0
20240405,094500,0,2280,2280,2280,2280,0
20240405,094400,0,2280,2280,2280,2280,0
20240405,094300,0,2280,2280,2280,2280,0
20240405,094200,0,2280,2280,2280,2280,0
20240405,094100,0,2280,2280,2280,2280,0
20240405,094000,0,2280,2280,2280,2280,0
20240405,093900,0,2280,2280,2280,2280,0
20240405,093800,0,2280,2280,2280,2280,0
20240405,093700,0,2280,2280,2280,2280,0
20240405,093600,0,2280,2280,2280,2280,0
20240405,093500,0,2280,2280,2280,2280,0
20240405,093400,0,2280,2280,2280,2280,0
20240405,093300,0,2280,2280,2280,2280,0
20240405,093200,0,2280,2280,2280,2280,0
20240405,093100,0,2280,2280,2280,2280,0
20240405,093000,0,2280,2280,2280,2280,0
20240405,092900,0,2280,2280,2280,2280,0
20240405,092800,0,2280,2280,2280,2280,0
20240405,092700,0,2280,2280,2280,2280,0
20240405,092600,0,2280,2280,2280,2280,0
20240405,092500,0,2280,2280,2280,2280,0
20240405,092400,0,2280,2280,2280,2280,0
20240405,092300,0,2280,2280,2280,2280,0
20240405,092200,0,2280,2280,2280,2280,0
20240405,092100,0,2280,2280,2280,2280,0
20240405,092000,0,2280,2280,2280,2280,0
20240405,091900,0,2280,2280,2280,2280,0
20240405,091800,0,2280,2280,2280,2280,0
20240405,091700,0,2280,2280,2280,2280,0
20240405,091600,0,2280,2280,2280,2280,0
20240405,091500,0,2280,2280,2280,2280,0
20240405,091400,0,2280,2280,2280,2280,0
20240405,091300,0,2280,2280,2280,2280,0
20240405,091200,0,2280,2280,2280,2280,0
20240405,091100,0,2280,2280,2280,2280,0
20240405,091000,0,2280,2280,2280,2280,0
20240405,090900,0,2280,2280,2280,2280,0
20240405,090800,0,2280,2280,2280,2280,0
20240405,090700,0,2280,2280,2280,2280,0
20240405,090600,0,2280,2280,2280,2280,0
20240405,090500,0,2280,2280,2280,2280,0
20240405,090400,0,2280,2280,2280,2280,0
20240405,090300,0,2280,2280,2280,2280,0
20240405,090200,0,2280,2280,2280,2280,0
20240405,090100,0,2280,2280,2280,2280,0
20240405,090000,0,2280,2280,2280,2280,0