KissMeData/436610/min/candle-20240422.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240422,213500,0,2280,2280,2280,2280,0
20240422,213400,0,2280,2280,2280,2280,0
20240422,213300,0,2280,2280,2280,2280,0
20240422,213200,0,2280,2280,2280,2280,0
20240422,213100,0,2280,2280,2280,2280,0
20240422,213000,0,2280,2280,2280,2280,0
20240422,212900,0,2280,2280,2280,2280,0
20240422,212800,0,2280,2280,2280,2280,0
20240422,212700,0,2280,2280,2280,2280,0
20240422,212600,0,2280,2280,2280,2280,0
20240422,212500,0,2280,2280,2280,2280,0
20240422,212400,0,2280,2280,2280,2280,0
20240422,212300,0,2280,2280,2280,2280,0
20240422,212200,0,2280,2280,2280,2280,0
20240422,212100,0,2280,2280,2280,2280,0
20240422,212000,0,2280,2280,2280,2280,0
20240422,211900,0,2280,2280,2280,2280,0
20240422,211800,0,2280,2280,2280,2280,0
20240422,211700,0,2280,2280,2280,2280,0
20240422,211600,0,2280,2280,2280,2280,0
20240422,211500,0,2280,2280,2280,2280,0
20240422,211400,0,2280,2280,2280,2280,0
20240422,211300,0,2280,2280,2280,2280,0
20240422,211200,0,2280,2280,2280,2280,0
20240422,211100,0,2280,2280,2280,2280,0
20240422,211000,0,2280,2280,2280,2280,0
20240422,210900,0,2280,2280,2280,2280,0
20240422,210800,0,2280,2280,2280,2280,0
20240422,210700,0,2280,2280,2280,2280,0
20240422,210600,0,2280,2280,2280,2280,0
20240422,210500,0,2280,2280,2280,2280,0
20240422,210400,0,2280,2280,2280,2280,0
20240422,210300,0,2280,2280,2280,2280,0
20240422,210200,0,2280,2280,2280,2280,0
20240422,210100,0,2280,2280,2280,2280,0
20240422,210000,0,2280,2280,2280,2280,0
20240422,205900,0,2280,2280,2280,2280,0
20240422,205800,0,2280,2280,2280,2280,0
20240422,205700,0,2280,2280,2280,2280,0
20240422,205600,0,2280,2280,2280,2280,0
20240422,205500,0,2280,2280,2280,2280,0
20240422,205400,0,2280,2280,2280,2280,0
20240422,205300,0,2280,2280,2280,2280,0
20240422,205200,0,2280,2280,2280,2280,0
20240422,205100,0,2280,2280,2280,2280,0
20240422,205000,0,2280,2280,2280,2280,0
20240422,204900,0,2280,2280,2280,2280,0
20240422,204800,0,2280,2280,2280,2280,0
20240422,204700,0,2280,2280,2280,2280,0
20240422,204600,0,2280,2280,2280,2280,0
20240422,204500,0,2280,2280,2280,2280,0
20240422,204400,0,2280,2280,2280,2280,0
20240422,204300,0,2280,2280,2280,2280,0
20240422,204200,0,2280,2280,2280,2280,0
20240422,204100,0,2280,2280,2280,2280,0
20240422,204000,0,2280,2280,2280,2280,0
20240422,203900,0,2280,2280,2280,2280,0
20240422,203800,0,2280,2280,2280,2280,0
20240422,203700,0,2280,2280,2280,2280,0
20240422,203600,0,2280,2280,2280,2280,0
20240422,203500,0,2280,2280,2280,2280,0
20240422,203400,0,2280,2280,2280,2280,0
20240422,203300,0,2280,2280,2280,2280,0
20240422,203200,0,2280,2280,2280,2280,0
20240422,203100,0,2280,2280,2280,2280,0
20240422,203000,0,2280,2280,2280,2280,0
20240422,202900,0,2280,2280,2280,2280,0
20240422,202800,0,2280,2280,2280,2280,0
20240422,202700,0,2280,2280,2280,2280,0
20240422,202600,0,2280,2280,2280,2280,0
20240422,202500,0,2280,2280,2280,2280,0
20240422,202400,0,2280,2280,2280,2280,0
20240422,202300,0,2280,2280,2280,2280,0
20240422,202200,0,2280,2280,2280,2280,0
20240422,202100,0,2280,2280,2280,2280,0
20240422,202000,0,2280,2280,2280,2280,0
20240422,201900,0,2280,2280,2280,2280,0
20240422,201800,0,2280,2280,2280,2280,0
20240422,201700,0,2280,2280,2280,2280,0
20240422,201600,0,2280,2280,2280,2280,0
20240422,201500,0,2280,2280,2280,2280,0
20240422,201400,0,2280,2280,2280,2280,0
20240422,201300,0,2280,2280,2280,2280,0
20240422,201200,0,2280,2280,2280,2280,0
20240422,201100,0,2280,2280,2280,2280,0
20240422,201000,0,2280,2280,2280,2280,0
20240422,200900,0,2280,2280,2280,2280,0
20240422,200800,0,2280,2280,2280,2280,0
20240422,200700,0,2280,2280,2280,2280,0
20240422,200600,0,2280,2280,2280,2280,0
20240422,200500,0,2280,2280,2280,2280,0
20240422,200400,0,2280,2280,2280,2280,0
20240422,200300,0,2280,2280,2280,2280,0
20240422,200200,0,2280,2280,2280,2280,0
20240422,200100,0,2280,2280,2280,2280,0
20240422,200000,0,2280,2280,2280,2280,0
20240422,195900,0,2280,2280,2280,2280,0
20240422,195800,0,2280,2280,2280,2280,0
20240422,195700,0,2280,2280,2280,2280,0
20240422,195600,0,2280,2280,2280,2280,0
20240422,195500,0,2280,2280,2280,2280,0
20240422,195400,0,2280,2280,2280,2280,0
20240422,195300,0,2280,2280,2280,2280,0
20240422,195200,0,2280,2280,2280,2280,0
20240422,195100,0,2280,2280,2280,2280,0
20240422,195000,0,2280,2280,2280,2280,0
20240422,194900,0,2280,2280,2280,2280,0
20240422,194800,0,2280,2280,2280,2280,0
20240422,194700,0,2280,2280,2280,2280,0
20240422,194600,0,2280,2280,2280,2280,0
20240422,194500,0,2280,2280,2280,2280,0
20240422,194400,0,2280,2280,2280,2280,0
20240422,194300,0,2280,2280,2280,2280,0
20240422,194200,0,2280,2280,2280,2280,0
20240422,194100,0,2280,2280,2280,2280,0
20240422,194000,0,2280,2280,2280,2280,0
20240422,193900,0,2280,2280,2280,2280,0
20240422,193800,0,2280,2280,2280,2280,0
20240422,193700,0,2280,2280,2280,2280,0
20240422,193600,0,2280,2280,2280,2280,0
20240422,193500,0,2280,2280,2280,2280,0
20240422,193400,0,2280,2280,2280,2280,0
20240422,193300,0,2280,2280,2280,2280,0
20240422,193200,0,2280,2280,2280,2280,0
20240422,193100,0,2280,2280,2280,2280,0
20240422,193000,0,2280,2280,2280,2280,0
20240422,192900,0,2280,2280,2280,2280,0
20240422,192800,0,2280,2280,2280,2280,0
20240422,192700,0,2280,2280,2280,2280,0
20240422,192600,0,2280,2280,2280,2280,0
20240422,192500,0,2280,2280,2280,2280,0
20240422,192400,0,2280,2280,2280,2280,0
20240422,192300,0,2280,2280,2280,2280,0
20240422,192200,0,2280,2280,2280,2280,0
20240422,192100,0,2280,2280,2280,2280,0
20240422,192000,0,2280,2280,2280,2280,0
20240422,191900,0,2280,2280,2280,2280,0
20240422,191800,0,2280,2280,2280,2280,0
20240422,191700,0,2280,2280,2280,2280,0
20240422,191600,0,2280,2280,2280,2280,0
20240422,191500,0,2280,2280,2280,2280,0
20240422,191400,0,2280,2280,2280,2280,0
20240422,191300,0,2280,2280,2280,2280,0
20240422,191200,0,2280,2280,2280,2280,0
20240422,191100,0,2280,2280,2280,2280,0
20240422,191000,0,2280,2280,2280,2280,0
20240422,190900,0,2280,2280,2280,2280,0
20240422,190800,0,2280,2280,2280,2280,0
20240422,190700,0,2280,2280,2280,2280,0
20240422,190600,0,2280,2280,2280,2280,0
20240422,190500,0,2280,2280,2280,2280,0
20240422,190400,0,2280,2280,2280,2280,0
20240422,190300,0,2280,2280,2280,2280,0
20240422,190200,0,2280,2280,2280,2280,0
20240422,190100,0,2280,2280,2280,2280,0
20240422,190000,0,2280,2280,2280,2280,0
20240422,185900,0,2280,2280,2280,2280,0
20240422,185800,0,2280,2280,2280,2280,0
20240422,185700,0,2280,2280,2280,2280,0
20240422,185600,0,2280,2280,2280,2280,0
20240422,185500,0,2280,2280,2280,2280,0
20240422,185400,0,2280,2280,2280,2280,0
20240422,185300,0,2280,2280,2280,2280,0
20240422,185200,0,2280,2280,2280,2280,0
20240422,185100,0,2280,2280,2280,2280,0
20240422,185000,0,2280,2280,2280,2280,0
20240422,184900,0,2280,2280,2280,2280,0
20240422,184800,0,2280,2280,2280,2280,0
20240422,184700,0,2280,2280,2280,2280,0
20240422,184600,0,2280,2280,2280,2280,0
20240422,184500,0,2280,2280,2280,2280,0
20240422,184400,0,2280,2280,2280,2280,0
20240422,184300,0,2280,2280,2280,2280,0
20240422,184200,0,2280,2280,2280,2280,0
20240422,184100,0,2280,2280,2280,2280,0
20240422,184000,0,2280,2280,2280,2280,0
20240422,183900,0,2280,2280,2280,2280,0
20240422,183800,0,2280,2280,2280,2280,0
20240422,183700,0,2280,2280,2280,2280,0
20240422,183600,0,2280,2280,2280,2280,0
20240422,183500,0,2280,2280,2280,2280,0
20240422,183400,0,2280,2280,2280,2280,0
20240422,183300,0,2280,2280,2280,2280,0
20240422,183200,0,2280,2280,2280,2280,0
20240422,183100,0,2280,2280,2280,2280,0
20240422,183000,0,2280,2280,2280,2280,0
20240422,182900,0,2280,2280,2280,2280,0
20240422,182800,0,2280,2280,2280,2280,0
20240422,182700,0,2280,2280,2280,2280,0
20240422,182600,0,2280,2280,2280,2280,0
20240422,182500,0,2280,2280,2280,2280,0
20240422,182400,0,2280,2280,2280,2280,0
20240422,182300,0,2280,2280,2280,2280,0
20240422,182200,0,2280,2280,2280,2280,0
20240422,182100,0,2280,2280,2280,2280,0
20240422,182000,0,2280,2280,2280,2280,0
20240422,181900,0,2280,2280,2280,2280,0
20240422,181800,0,2280,2280,2280,2280,0
20240422,181700,0,2280,2280,2280,2280,0
20240422,181600,0,2280,2280,2280,2280,0
20240422,181500,0,2280,2280,2280,2280,0
20240422,181400,0,2280,2280,2280,2280,0
20240422,181300,0,2280,2280,2280,2280,0
20240422,181200,0,2280,2280,2280,2280,0
20240422,181100,0,2280,2280,2280,2280,0
20240422,181000,0,2280,2280,2280,2280,0
20240422,180900,0,2280,2280,2280,2280,0
20240422,180800,0,2280,2280,2280,2280,0
20240422,180700,0,2280,2280,2280,2280,0
20240422,180600,0,2280,2280,2280,2280,0
20240422,180500,0,2280,2280,2280,2280,0
20240422,180400,0,2280,2280,2280,2280,0
20240422,180300,0,2280,2280,2280,2280,0
20240422,180200,0,2280,2280,2280,2280,0
20240422,180100,0,2280,2280,2280,2280,0
20240422,180000,0,2280,2280,2280,2280,0
20240422,175900,0,2280,2280,2280,2280,0
20240422,175800,0,2280,2280,2280,2280,0
20240422,175700,0,2280,2280,2280,2280,0
20240422,175600,0,2280,2280,2280,2280,0
20240422,175500,0,2280,2280,2280,2280,0
20240422,175400,0,2280,2280,2280,2280,0
20240422,175300,0,2280,2280,2280,2280,0
20240422,175200,0,2280,2280,2280,2280,0
20240422,175100,0,2280,2280,2280,2280,0
20240422,175000,0,2280,2280,2280,2280,0
20240422,174900,0,2280,2280,2280,2280,0
20240422,174800,0,2280,2280,2280,2280,0
20240422,174700,0,2280,2280,2280,2280,0
20240422,174600,0,2280,2280,2280,2280,0
20240422,174500,0,2280,2280,2280,2280,0
20240422,174400,0,2280,2280,2280,2280,0
20240422,174300,0,2280,2280,2280,2280,0
20240422,174200,0,2280,2280,2280,2280,0
20240422,174100,0,2280,2280,2280,2280,0
20240422,174000,0,2280,2280,2280,2280,0
20240422,173900,0,2280,2280,2280,2280,0
20240422,173800,0,2280,2280,2280,2280,0
20240422,173700,0,2280,2280,2280,2280,0
20240422,173600,0,2280,2280,2280,2280,0
20240422,173500,0,2280,2280,2280,2280,0
20240422,173400,0,2280,2280,2280,2280,0
20240422,173300,0,2280,2280,2280,2280,0
20240422,173200,0,2280,2280,2280,2280,0
20240422,173100,0,2280,2280,2280,2280,0
20240422,173000,0,2280,2280,2280,2280,0
20240422,172900,0,2280,2280,2280,2280,0
20240422,172800,0,2280,2280,2280,2280,0
20240422,172700,0,2280,2280,2280,2280,0
20240422,172600,0,2280,2280,2280,2280,0
20240422,172500,0,2280,2280,2280,2280,0
20240422,172400,0,2280,2280,2280,2280,0
20240422,172300,0,2280,2280,2280,2280,0
20240422,172200,0,2280,2280,2280,2280,0
20240422,172100,0,2280,2280,2280,2280,0
20240422,172000,0,2280,2280,2280,2280,0
20240422,171900,0,2280,2280,2280,2280,0
20240422,171800,0,2280,2280,2280,2280,0
20240422,171700,0,2280,2280,2280,2280,0
20240422,171600,0,2280,2280,2280,2280,0
20240422,171500,0,2280,2280,2280,2280,0
20240422,171400,0,2280,2280,2280,2280,0
20240422,171300,0,2280,2280,2280,2280,0
20240422,171200,0,2280,2280,2280,2280,0
20240422,171100,0,2280,2280,2280,2280,0
20240422,171000,0,2280,2280,2280,2280,0
20240422,170900,0,2280,2280,2280,2280,0
20240422,170800,0,2280,2280,2280,2280,0
20240422,170700,0,2280,2280,2280,2280,0
20240422,170600,0,2280,2280,2280,2280,0
20240422,170500,0,2280,2280,2280,2280,0
20240422,170400,0,2280,2280,2280,2280,0
20240422,170300,0,2280,2280,2280,2280,0
20240422,170200,0,2280,2280,2280,2280,0
20240422,170100,0,2280,2280,2280,2280,0
20240422,170000,0,2280,2280,2280,2280,0
20240422,165900,0,2280,2280,2280,2280,0
20240422,165800,0,2280,2280,2280,2280,0
20240422,165700,0,2280,2280,2280,2280,0
20240422,165600,0,2280,2280,2280,2280,0
20240422,165500,0,2280,2280,2280,2280,0
20240422,165400,0,2280,2280,2280,2280,0
20240422,165300,0,2280,2280,2280,2280,0
20240422,165200,0,2280,2280,2280,2280,0
20240422,165100,0,2280,2280,2280,2280,0
20240422,165000,0,2280,2280,2280,2280,0
20240422,164900,0,2280,2280,2280,2280,0
20240422,164800,0,2280,2280,2280,2280,0
20240422,164700,0,2280,2280,2280,2280,0
20240422,164600,0,2280,2280,2280,2280,0
20240422,164500,0,2280,2280,2280,2280,0
20240422,164400,0,2280,2280,2280,2280,0
20240422,164300,0,2280,2280,2280,2280,0
20240422,164200,0,2280,2280,2280,2280,0
20240422,164100,0,2280,2280,2280,2280,0
20240422,164000,0,2280,2280,2280,2280,0
20240422,163900,0,2280,2280,2280,2280,0
20240422,163800,0,2280,2280,2280,2280,0
20240422,163700,0,2280,2280,2280,2280,0
20240422,163600,0,2280,2280,2280,2280,0
20240422,163500,0,2280,2280,2280,2280,0
20240422,163400,0,2280,2280,2280,2280,0
20240422,163300,0,2280,2280,2280,2280,0
20240422,163200,0,2280,2280,2280,2280,0
20240422,163100,0,2280,2280,2280,2280,0
20240422,163000,0,2280,2280,2280,2280,0
20240422,162900,0,2280,2280,2280,2280,0
20240422,162800,0,2280,2280,2280,2280,0
20240422,162700,0,2280,2280,2280,2280,0
20240422,162600,0,2280,2280,2280,2280,0
20240422,162500,0,2280,2280,2280,2280,0
20240422,162400,0,2280,2280,2280,2280,0
20240422,162300,0,2280,2280,2280,2280,0
20240422,162200,0,2280,2280,2280,2280,0
20240422,162100,0,2280,2280,2280,2280,0
20240422,162000,0,2280,2280,2280,2280,0
20240422,161900,0,2280,2280,2280,2280,0
20240422,161800,0,2280,2280,2280,2280,0
20240422,161700,0,2280,2280,2280,2280,0
20240422,161600,0,2280,2280,2280,2280,0
20240422,161500,0,2280,2280,2280,2280,0
20240422,161400,0,2280,2280,2280,2280,0
20240422,161300,0,2280,2280,2280,2280,0
20240422,161200,0,2280,2280,2280,2280,0
20240422,161100,0,2280,2280,2280,2280,0
20240422,161000,0,2280,2280,2280,2280,0
20240422,160900,0,2280,2280,2280,2280,0
20240422,160800,0,2280,2280,2280,2280,0
20240422,160700,0,2280,2280,2280,2280,0
20240422,160600,0,2280,2280,2280,2280,0
20240422,160500,0,2280,2280,2280,2280,0
20240422,160400,0,2280,2280,2280,2280,0
20240422,160300,0,2280,2280,2280,2280,0
20240422,160200,0,2280,2280,2280,2280,0
20240422,160100,0,2280,2280,2280,2280,0
20240422,160000,0,2280,2280,2280,2280,0
20240422,155900,0,2280,2280,2280,2280,0
20240422,155800,0,2280,2280,2280,2280,0
20240422,155700,0,2280,2280,2280,2280,0
20240422,155600,0,2280,2280,2280,2280,0
20240422,155500,0,2280,2280,2280,2280,0
20240422,155400,0,2280,2280,2280,2280,0
20240422,155300,0,2280,2280,2280,2280,0
20240422,155200,0,2280,2280,2280,2280,0
20240422,155100,0,2280,2280,2280,2280,0
20240422,155000,0,2280,2280,2280,2280,0
20240422,154900,0,2280,2280,2280,2280,0
20240422,154800,0,2280,2280,2280,2280,0
20240422,154700,0,2280,2280,2280,2280,0
20240422,154600,0,2280,2280,2280,2280,0
20240422,154500,0,2280,2280,2280,2280,0
20240422,154400,0,2280,2280,2280,2280,0
20240422,154300,0,2280,2280,2280,2280,0
20240422,154200,0,2280,2280,2280,2280,0
20240422,154100,0,2280,2280,2280,2280,0
20240422,154000,0,2280,2280,2280,2280,0
20240422,153900,0,2280,2280,2280,2280,0
20240422,153800,0,2280,2280,2280,2280,0
20240422,153700,0,2280,2280,2280,2280,0
20240422,153600,0,2280,2280,2280,2280,0
20240422,153500,0,2280,2280,2280,2280,0
20240422,153400,0,2280,2280,2280,2280,0
20240422,153300,0,2280,2280,2280,2280,0
20240422,153200,0,2280,2280,2280,2280,0
20240422,153100,0,2280,2280,2280,2280,0
20240422,153000,0,2280,2280,2280,2280,0
20240422,152900,0,2280,2280,2280,2280,0
20240422,152800,0,2280,2280,2280,2280,0
20240422,152700,0,2280,2280,2280,2280,0
20240422,152600,0,2280,2280,2280,2280,0
20240422,152500,0,2280,2280,2280,2280,0
20240422,152400,0,2280,2280,2280,2280,0
20240422,152300,0,2280,2280,2280,2280,0
20240422,152200,0,2280,2280,2280,2280,0
20240422,152100,0,2280,2280,2280,2280,0
20240422,152000,0,2280,2280,2280,2280,0
20240422,151900,0,2280,2280,2280,2280,0
20240422,151800,0,2280,2280,2280,2280,0
20240422,151700,0,2280,2280,2280,2280,0
20240422,151600,0,2280,2280,2280,2280,0
20240422,151500,0,2280,2280,2280,2280,0
20240422,151400,0,2280,2280,2280,2280,0
20240422,151300,0,2280,2280,2280,2280,0
20240422,151200,0,2280,2280,2280,2280,0
20240422,151100,0,2280,2280,2280,2280,0
20240422,151000,0,2280,2280,2280,2280,0
20240422,150900,0,2280,2280,2280,2280,0
20240422,150800,0,2280,2280,2280,2280,0
20240422,150700,0,2280,2280,2280,2280,0
20240422,150600,0,2280,2280,2280,2280,0
20240422,150500,0,2280,2280,2280,2280,0
20240422,150400,0,2280,2280,2280,2280,0
20240422,150300,0,2280,2280,2280,2280,0
20240422,150200,0,2280,2280,2280,2280,0
20240422,150100,0,2280,2280,2280,2280,0
20240422,150000,0,2280,2280,2280,2280,0
20240422,145900,0,2280,2280,2280,2280,0
20240422,145800,0,2280,2280,2280,2280,0
20240422,145700,0,2280,2280,2280,2280,0
20240422,145600,0,2280,2280,2280,2280,0
20240422,145500,0,2280,2280,2280,2280,0
20240422,145400,0,2280,2280,2280,2280,0
20240422,145300,0,2280,2280,2280,2280,0
20240422,145200,0,2280,2280,2280,2280,0
20240422,145100,0,2280,2280,2280,2280,0
20240422,145000,0,2280,2280,2280,2280,0
20240422,144900,0,2280,2280,2280,2280,0
20240422,144800,0,2280,2280,2280,2280,0
20240422,144700,0,2280,2280,2280,2280,0
20240422,144600,0,2280,2280,2280,2280,0
20240422,144500,0,2280,2280,2280,2280,0
20240422,144400,0,2280,2280,2280,2280,0
20240422,144300,0,2280,2280,2280,2280,0
20240422,144200,0,2280,2280,2280,2280,0
20240422,144100,0,2280,2280,2280,2280,0
20240422,144000,0,2280,2280,2280,2280,0
20240422,143900,0,2280,2280,2280,2280,0
20240422,143800,0,2280,2280,2280,2280,0
20240422,143700,0,2280,2280,2280,2280,0
20240422,143600,0,2280,2280,2280,2280,0
20240422,143500,0,2280,2280,2280,2280,0
20240422,143400,0,2280,2280,2280,2280,0
20240422,143300,0,2280,2280,2280,2280,0
20240422,143200,0,2280,2280,2280,2280,0
20240422,143100,0,2280,2280,2280,2280,0
20240422,143000,0,2280,2280,2280,2280,0
20240422,142900,0,2280,2280,2280,2280,0
20240422,142800,0,2280,2280,2280,2280,0
20240422,142700,0,2280,2280,2280,2280,0
20240422,142600,0,2280,2280,2280,2280,0
20240422,142500,0,2280,2280,2280,2280,0
20240422,142400,0,2280,2280,2280,2280,0
20240422,142300,0,2280,2280,2280,2280,0
20240422,142200,0,2280,2280,2280,2280,0
20240422,142100,0,2280,2280,2280,2280,0
20240422,142000,0,2280,2280,2280,2280,0
20240422,141900,0,2280,2280,2280,2280,0
20240422,141800,0,2280,2280,2280,2280,0
20240422,141700,0,2280,2280,2280,2280,0
20240422,141600,0,2280,2280,2280,2280,0
20240422,141500,0,2280,2280,2280,2280,0
20240422,141400,0,2280,2280,2280,2280,0
20240422,141300,0,2280,2280,2280,2280,0
20240422,141200,0,2280,2280,2280,2280,0
20240422,141100,0,2280,2280,2280,2280,0
20240422,141000,0,2280,2280,2280,2280,0
20240422,140900,0,2280,2280,2280,2280,0
20240422,140800,0,2280,2280,2280,2280,0
20240422,140700,0,2280,2280,2280,2280,0
20240422,140600,0,2280,2280,2280,2280,0
20240422,140500,0,2280,2280,2280,2280,0
20240422,140400,0,2280,2280,2280,2280,0
20240422,140300,0,2280,2280,2280,2280,0
20240422,140200,0,2280,2280,2280,2280,0
20240422,140100,0,2280,2280,2280,2280,0
20240422,140000,0,2280,2280,2280,2280,0
20240422,135900,0,2280,2280,2280,2280,0
20240422,135800,0,2280,2280,2280,2280,0
20240422,135700,0,2280,2280,2280,2280,0
20240422,135600,0,2280,2280,2280,2280,0
20240422,135500,0,2280,2280,2280,2280,0
20240422,135400,0,2280,2280,2280,2280,0
20240422,135300,0,2280,2280,2280,2280,0
20240422,135200,0,2280,2280,2280,2280,0
20240422,135100,0,2280,2280,2280,2280,0
20240422,135000,0,2280,2280,2280,2280,0
20240422,134900,0,2280,2280,2280,2280,0
20240422,134800,0,2280,2280,2280,2280,0
20240422,134700,0,2280,2280,2280,2280,0
20240422,134600,0,2280,2280,2280,2280,0
20240422,134500,0,2280,2280,2280,2280,0
20240422,134400,0,2280,2280,2280,2280,0
20240422,134300,0,2280,2280,2280,2280,0
20240422,134200,0,2280,2280,2280,2280,0
20240422,134100,0,2280,2280,2280,2280,0
20240422,134000,0,2280,2280,2280,2280,0
20240422,133900,0,2280,2280,2280,2280,0
20240422,133800,0,2280,2280,2280,2280,0
20240422,133700,0,2280,2280,2280,2280,0
20240422,133600,0,2280,2280,2280,2280,0
20240422,133500,0,2280,2280,2280,2280,0
20240422,133400,0,2280,2280,2280,2280,0
20240422,133300,0,2280,2280,2280,2280,0
20240422,133200,0,2280,2280,2280,2280,0
20240422,133100,0,2280,2280,2280,2280,0
20240422,133000,0,2280,2280,2280,2280,0
20240422,132900,0,2280,2280,2280,2280,0
20240422,132800,0,2280,2280,2280,2280,0
20240422,132700,0,2280,2280,2280,2280,0
20240422,132600,0,2280,2280,2280,2280,0
20240422,132500,0,2280,2280,2280,2280,0
20240422,132400,0,2280,2280,2280,2280,0
20240422,132300,0,2280,2280,2280,2280,0
20240422,132200,0,2280,2280,2280,2280,0
20240422,132100,0,2280,2280,2280,2280,0
20240422,132000,0,2280,2280,2280,2280,0
20240422,131900,0,2280,2280,2280,2280,0
20240422,131800,0,2280,2280,2280,2280,0
20240422,131700,0,2280,2280,2280,2280,0
20240422,131600,0,2280,2280,2280,2280,0
20240422,131500,0,2280,2280,2280,2280,0
20240422,131400,0,2280,2280,2280,2280,0
20240422,131300,0,2280,2280,2280,2280,0
20240422,131200,0,2280,2280,2280,2280,0
20240422,131100,0,2280,2280,2280,2280,0
20240422,131000,0,2280,2280,2280,2280,0
20240422,130900,0,2280,2280,2280,2280,0
20240422,130800,0,2280,2280,2280,2280,0
20240422,130700,0,2280,2280,2280,2280,0
20240422,130600,0,2280,2280,2280,2280,0
20240422,130500,0,2280,2280,2280,2280,0
20240422,130400,0,2280,2280,2280,2280,0
20240422,130300,0,2280,2280,2280,2280,0
20240422,130200,0,2280,2280,2280,2280,0
20240422,130100,0,2280,2280,2280,2280,0
20240422,130000,0,2280,2280,2280,2280,0
20240422,125900,0,2280,2280,2280,2280,0
20240422,125800,0,2280,2280,2280,2280,0
20240422,125700,0,2280,2280,2280,2280,0
20240422,125600,0,2280,2280,2280,2280,0
20240422,125500,0,2280,2280,2280,2280,0
20240422,125400,0,2280,2280,2280,2280,0
20240422,125300,0,2280,2280,2280,2280,0
20240422,125200,0,2280,2280,2280,2280,0
20240422,125100,0,2280,2280,2280,2280,0
20240422,125000,0,2280,2280,2280,2280,0
20240422,124900,0,2280,2280,2280,2280,0
20240422,124800,0,2280,2280,2280,2280,0
20240422,124700,0,2280,2280,2280,2280,0
20240422,124600,0,2280,2280,2280,2280,0
20240422,124500,0,2280,2280,2280,2280,0
20240422,124400,0,2280,2280,2280,2280,0
20240422,124300,0,2280,2280,2280,2280,0
20240422,124200,0,2280,2280,2280,2280,0
20240422,124100,0,2280,2280,2280,2280,0
20240422,124000,0,2280,2280,2280,2280,0
20240422,123900,0,2280,2280,2280,2280,0
20240422,123800,0,2280,2280,2280,2280,0
20240422,123700,0,2280,2280,2280,2280,0
20240422,123600,0,2280,2280,2280,2280,0
20240422,123500,0,2280,2280,2280,2280,0
20240422,123400,0,2280,2280,2280,2280,0
20240422,123300,0,2280,2280,2280,2280,0
20240422,123200,0,2280,2280,2280,2280,0
20240422,123100,0,2280,2280,2280,2280,0
20240422,123000,0,2280,2280,2280,2280,0
20240422,122900,0,2280,2280,2280,2280,0
20240422,122800,0,2280,2280,2280,2280,0
20240422,122700,0,2280,2280,2280,2280,0
20240422,122600,0,2280,2280,2280,2280,0
20240422,122500,0,2280,2280,2280,2280,0
20240422,122400,0,2280,2280,2280,2280,0
20240422,122300,0,2280,2280,2280,2280,0
20240422,122200,0,2280,2280,2280,2280,0
20240422,122100,0,2280,2280,2280,2280,0
20240422,122000,0,2280,2280,2280,2280,0
20240422,121900,0,2280,2280,2280,2280,0
20240422,121800,0,2280,2280,2280,2280,0
20240422,121700,0,2280,2280,2280,2280,0
20240422,121600,0,2280,2280,2280,2280,0
20240422,121500,0,2280,2280,2280,2280,0
20240422,121400,0,2280,2280,2280,2280,0
20240422,121300,0,2280,2280,2280,2280,0
20240422,121200,0,2280,2280,2280,2280,0
20240422,121100,0,2280,2280,2280,2280,0
20240422,121000,0,2280,2280,2280,2280,0
20240422,120900,0,2280,2280,2280,2280,0
20240422,120800,0,2280,2280,2280,2280,0
20240422,120700,0,2280,2280,2280,2280,0
20240422,120600,0,2280,2280,2280,2280,0
20240422,120500,0,2280,2280,2280,2280,0
20240422,120400,0,2280,2280,2280,2280,0
20240422,120300,0,2280,2280,2280,2280,0
20240422,120200,0,2280,2280,2280,2280,0
20240422,120100,0,2280,2280,2280,2280,0
20240422,120000,0,2280,2280,2280,2280,0
20240422,115900,0,2280,2280,2280,2280,0
20240422,115800,0,2280,2280,2280,2280,0
20240422,115700,0,2280,2280,2280,2280,0
20240422,115600,0,2280,2280,2280,2280,0
20240422,115500,0,2280,2280,2280,2280,0
20240422,115400,0,2280,2280,2280,2280,0
20240422,115300,0,2280,2280,2280,2280,0
20240422,115200,0,2280,2280,2280,2280,0
20240422,115100,0,2280,2280,2280,2280,0
20240422,115000,0,2280,2280,2280,2280,0
20240422,114900,0,2280,2280,2280,2280,0
20240422,114800,0,2280,2280,2280,2280,0
20240422,114700,0,2280,2280,2280,2280,0
20240422,114600,0,2280,2280,2280,2280,0
20240422,114500,0,2280,2280,2280,2280,0
20240422,114400,0,2280,2280,2280,2280,0
20240422,114300,0,2280,2280,2280,2280,0
20240422,114200,0,2280,2280,2280,2280,0
20240422,114100,0,2280,2280,2280,2280,0
20240422,114000,0,2280,2280,2280,2280,0
20240422,113900,0,2280,2280,2280,2280,0
20240422,113800,0,2280,2280,2280,2280,0
20240422,113700,0,2280,2280,2280,2280,0
20240422,113600,0,2280,2280,2280,2280,0
20240422,113500,0,2280,2280,2280,2280,0
20240422,113400,0,2280,2280,2280,2280,0
20240422,113300,0,2280,2280,2280,2280,0
20240422,113200,0,2280,2280,2280,2280,0
20240422,113100,0,2280,2280,2280,2280,0
20240422,113000,0,2280,2280,2280,2280,0
20240422,112900,0,2280,2280,2280,2280,0
20240422,112800,0,2280,2280,2280,2280,0
20240422,112700,0,2280,2280,2280,2280,0
20240422,112600,0,2280,2280,2280,2280,0
20240422,112500,0,2280,2280,2280,2280,0
20240422,112400,0,2280,2280,2280,2280,0
20240422,112300,0,2280,2280,2280,2280,0
20240422,112200,0,2280,2280,2280,2280,0
20240422,112100,0,2280,2280,2280,2280,0
20240422,112000,0,2280,2280,2280,2280,0
20240422,111900,0,2280,2280,2280,2280,0
20240422,111800,0,2280,2280,2280,2280,0
20240422,111700,0,2280,2280,2280,2280,0
20240422,111600,0,2280,2280,2280,2280,0
20240422,111500,0,2280,2280,2280,2280,0
20240422,111400,0,2280,2280,2280,2280,0
20240422,111300,0,2280,2280,2280,2280,0
20240422,111200,0,2280,2280,2280,2280,0
20240422,111100,0,2280,2280,2280,2280,0
20240422,111000,0,2280,2280,2280,2280,0
20240422,110900,0,2280,2280,2280,2280,0
20240422,110800,0,2280,2280,2280,2280,0
20240422,110700,0,2280,2280,2280,2280,0
20240422,110600,0,2280,2280,2280,2280,0
20240422,110500,0,2280,2280,2280,2280,0
20240422,110400,0,2280,2280,2280,2280,0
20240422,110300,0,2280,2280,2280,2280,0
20240422,110200,0,2280,2280,2280,2280,0
20240422,110100,0,2280,2280,2280,2280,0
20240422,110000,0,2280,2280,2280,2280,0
20240422,105900,0,2280,2280,2280,2280,0
20240422,105800,0,2280,2280,2280,2280,0
20240422,105700,0,2280,2280,2280,2280,0
20240422,105600,0,2280,2280,2280,2280,0
20240422,105500,0,2280,2280,2280,2280,0
20240422,105400,0,2280,2280,2280,2280,0
20240422,105300,0,2280,2280,2280,2280,0
20240422,105200,0,2280,2280,2280,2280,0
20240422,105100,0,2280,2280,2280,2280,0
20240422,105000,0,2280,2280,2280,2280,0
20240422,104900,0,2280,2280,2280,2280,0
20240422,104800,0,2280,2280,2280,2280,0
20240422,104700,0,2280,2280,2280,2280,0
20240422,104600,0,2280,2280,2280,2280,0
20240422,104500,0,2280,2280,2280,2280,0
20240422,104400,0,2280,2280,2280,2280,0
20240422,104300,0,2280,2280,2280,2280,0
20240422,104200,0,2280,2280,2280,2280,0
20240422,104100,0,2280,2280,2280,2280,0
20240422,104000,0,2280,2280,2280,2280,0
20240422,103900,0,2280,2280,2280,2280,0
20240422,103800,0,2280,2280,2280,2280,0
20240422,103700,0,2280,2280,2280,2280,0
20240422,103600,0,2280,2280,2280,2280,0
20240422,103500,0,2280,2280,2280,2280,0
20240422,103400,0,2280,2280,2280,2280,0
20240422,103300,0,2280,2280,2280,2280,0
20240422,103200,0,2280,2280,2280,2280,0
20240422,103100,0,2280,2280,2280,2280,0
20240422,103000,0,2280,2280,2280,2280,0
20240422,102900,0,2280,2280,2280,2280,0
20240422,102800,0,2280,2280,2280,2280,0
20240422,102700,0,2280,2280,2280,2280,0
20240422,102600,0,2280,2280,2280,2280,0
20240422,102500,0,2280,2280,2280,2280,0
20240422,102400,0,2280,2280,2280,2280,0
20240422,102300,0,2280,2280,2280,2280,0
20240422,102200,0,2280,2280,2280,2280,0
20240422,102100,0,2280,2280,2280,2280,0
20240422,102000,0,2280,2280,2280,2280,0
20240422,101900,0,2280,2280,2280,2280,0
20240422,101800,0,2280,2280,2280,2280,0
20240422,101700,0,2280,2280,2280,2280,0
20240422,101600,0,2280,2280,2280,2280,0
20240422,101500,0,2280,2280,2280,2280,0
20240422,101400,0,2280,2280,2280,2280,0
20240422,101300,0,2280,2280,2280,2280,0
20240422,101200,0,2280,2280,2280,2280,0
20240422,101100,0,2280,2280,2280,2280,0
20240422,101000,0,2280,2280,2280,2280,0
20240422,100900,0,2280,2280,2280,2280,0
20240422,100800,0,2280,2280,2280,2280,0
20240422,100700,0,2280,2280,2280,2280,0
20240422,100600,0,2280,2280,2280,2280,0
20240422,100500,0,2280,2280,2280,2280,0
20240422,100400,0,2280,2280,2280,2280,0
20240422,100300,0,2280,2280,2280,2280,0
20240422,100200,0,2280,2280,2280,2280,0
20240422,100100,0,2280,2280,2280,2280,0
20240422,100000,0,2280,2280,2280,2280,0
20240422,095900,0,2280,2280,2280,2280,0
20240422,095800,0,2280,2280,2280,2280,0
20240422,095700,0,2280,2280,2280,2280,0
20240422,095600,0,2280,2280,2280,2280,0
20240422,095500,0,2280,2280,2280,2280,0
20240422,095400,0,2280,2280,2280,2280,0
20240422,095300,0,2280,2280,2280,2280,0
20240422,095200,0,2280,2280,2280,2280,0
20240422,095100,0,2280,2280,2280,2280,0
20240422,095000,0,2280,2280,2280,2280,0
20240422,094900,0,2280,2280,2280,2280,0
20240422,094800,0,2280,2280,2280,2280,0
20240422,094700,0,2280,2280,2280,2280,0
20240422,094600,0,2280,2280,2280,2280,0
20240422,094500,0,2280,2280,2280,2280,0
20240422,094400,0,2280,2280,2280,2280,0
20240422,094300,0,2280,2280,2280,2280,0
20240422,094200,0,2280,2280,2280,2280,0
20240422,094100,0,2280,2280,2280,2280,0
20240422,094000,0,2280,2280,2280,2280,0
20240422,093900,0,2280,2280,2280,2280,0
20240422,093800,0,2280,2280,2280,2280,0
20240422,093700,0,2280,2280,2280,2280,0
20240422,093600,0,2280,2280,2280,2280,0
20240422,093500,0,2280,2280,2280,2280,0
20240422,093400,0,2280,2280,2280,2280,0
20240422,093300,0,2280,2280,2280,2280,0
20240422,093200,0,2280,2280,2280,2280,0
20240422,093100,0,2280,2280,2280,2280,0
20240422,093000,0,2280,2280,2280,2280,0
20240422,092900,0,2280,2280,2280,2280,0
20240422,092800,0,2280,2280,2280,2280,0
20240422,092700,0,2280,2280,2280,2280,0
20240422,092600,0,2280,2280,2280,2280,0
20240422,092500,0,2280,2280,2280,2280,0
20240422,092400,0,2280,2280,2280,2280,0
20240422,092300,0,2280,2280,2280,2280,0
20240422,092200,0,2280,2280,2280,2280,0
20240422,092100,0,2280,2280,2280,2280,0
20240422,092000,0,2280,2280,2280,2280,0
20240422,091900,0,2280,2280,2280,2280,0
20240422,091800,0,2280,2280,2280,2280,0
20240422,091700,0,2280,2280,2280,2280,0
20240422,091600,0,2280,2280,2280,2280,0
20240422,091500,0,2280,2280,2280,2280,0
20240422,091400,0,2280,2280,2280,2280,0
20240422,091300,0,2280,2280,2280,2280,0
20240422,091200,0,2280,2280,2280,2280,0
20240422,091100,0,2280,2280,2280,2280,0
20240422,091000,0,2280,2280,2280,2280,0
20240422,090900,0,2280,2280,2280,2280,0
20240422,090800,0,2280,2280,2280,2280,0
20240422,090700,0,2280,2280,2280,2280,0
20240422,090600,0,2280,2280,2280,2280,0
20240422,090500,0,2280,2280,2280,2280,0
20240422,090400,0,2280,2280,2280,2280,0
20240422,090300,0,2280,2280,2280,2280,0
20240422,090200,0,2280,2280,2280,2280,0
20240422,090100,0,2280,2280,2280,2280,0
20240422,090000,0,2280,2280,2280,2280,0