KissMeData/436610/min/candle-20240426.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240426,213600,0,2280,2280,2280,2280,0
20240426,213500,0,2280,2280,2280,2280,0
20240426,213400,0,2280,2280,2280,2280,0
20240426,213300,0,2280,2280,2280,2280,0
20240426,213200,0,2280,2280,2280,2280,0
20240426,213100,0,2280,2280,2280,2280,0
20240426,213000,0,2280,2280,2280,2280,0
20240426,212900,0,2280,2280,2280,2280,0
20240426,212800,0,2280,2280,2280,2280,0
20240426,212700,0,2280,2280,2280,2280,0
20240426,212600,0,2280,2280,2280,2280,0
20240426,212500,0,2280,2280,2280,2280,0
20240426,212400,0,2280,2280,2280,2280,0
20240426,212300,0,2280,2280,2280,2280,0
20240426,212200,0,2280,2280,2280,2280,0
20240426,212100,0,2280,2280,2280,2280,0
20240426,212000,0,2280,2280,2280,2280,0
20240426,211900,0,2280,2280,2280,2280,0
20240426,211800,0,2280,2280,2280,2280,0
20240426,211700,0,2280,2280,2280,2280,0
20240426,211600,0,2280,2280,2280,2280,0
20240426,211500,0,2280,2280,2280,2280,0
20240426,211400,0,2280,2280,2280,2280,0
20240426,211300,0,2280,2280,2280,2280,0
20240426,211200,0,2280,2280,2280,2280,0
20240426,211100,0,2280,2280,2280,2280,0
20240426,211000,0,2280,2280,2280,2280,0
20240426,210900,0,2280,2280,2280,2280,0
20240426,210800,0,2280,2280,2280,2280,0
20240426,210700,0,2280,2280,2280,2280,0
20240426,210600,0,2280,2280,2280,2280,0
20240426,210500,0,2280,2280,2280,2280,0
20240426,210400,0,2280,2280,2280,2280,0
20240426,210300,0,2280,2280,2280,2280,0
20240426,210200,0,2280,2280,2280,2280,0
20240426,210100,0,2280,2280,2280,2280,0
20240426,210000,0,2280,2280,2280,2280,0
20240426,205900,0,2280,2280,2280,2280,0
20240426,205800,0,2280,2280,2280,2280,0
20240426,205700,0,2280,2280,2280,2280,0
20240426,205600,0,2280,2280,2280,2280,0
20240426,205500,0,2280,2280,2280,2280,0
20240426,205400,0,2280,2280,2280,2280,0
20240426,205300,0,2280,2280,2280,2280,0
20240426,205200,0,2280,2280,2280,2280,0
20240426,205100,0,2280,2280,2280,2280,0
20240426,205000,0,2280,2280,2280,2280,0
20240426,204900,0,2280,2280,2280,2280,0
20240426,204800,0,2280,2280,2280,2280,0
20240426,204700,0,2280,2280,2280,2280,0
20240426,204600,0,2280,2280,2280,2280,0
20240426,204500,0,2280,2280,2280,2280,0
20240426,204400,0,2280,2280,2280,2280,0
20240426,204300,0,2280,2280,2280,2280,0
20240426,204200,0,2280,2280,2280,2280,0
20240426,204100,0,2280,2280,2280,2280,0
20240426,204000,0,2280,2280,2280,2280,0
20240426,203900,0,2280,2280,2280,2280,0
20240426,203800,0,2280,2280,2280,2280,0
20240426,203700,0,2280,2280,2280,2280,0
20240426,203600,0,2280,2280,2280,2280,0
20240426,203500,0,2280,2280,2280,2280,0
20240426,203400,0,2280,2280,2280,2280,0
20240426,203300,0,2280,2280,2280,2280,0
20240426,203200,0,2280,2280,2280,2280,0
20240426,203100,0,2280,2280,2280,2280,0
20240426,203000,0,2280,2280,2280,2280,0
20240426,202900,0,2280,2280,2280,2280,0
20240426,202800,0,2280,2280,2280,2280,0
20240426,202700,0,2280,2280,2280,2280,0
20240426,202600,0,2280,2280,2280,2280,0
20240426,202500,0,2280,2280,2280,2280,0
20240426,202400,0,2280,2280,2280,2280,0
20240426,202300,0,2280,2280,2280,2280,0
20240426,202200,0,2280,2280,2280,2280,0
20240426,202100,0,2280,2280,2280,2280,0
20240426,202000,0,2280,2280,2280,2280,0
20240426,201900,0,2280,2280,2280,2280,0
20240426,201800,0,2280,2280,2280,2280,0
20240426,201700,0,2280,2280,2280,2280,0
20240426,201600,0,2280,2280,2280,2280,0
20240426,201500,0,2280,2280,2280,2280,0
20240426,201400,0,2280,2280,2280,2280,0
20240426,201300,0,2280,2280,2280,2280,0
20240426,201200,0,2280,2280,2280,2280,0
20240426,201100,0,2280,2280,2280,2280,0
20240426,201000,0,2280,2280,2280,2280,0
20240426,200900,0,2280,2280,2280,2280,0
20240426,200800,0,2280,2280,2280,2280,0
20240426,200700,0,2280,2280,2280,2280,0
20240426,200600,0,2280,2280,2280,2280,0
20240426,200500,0,2280,2280,2280,2280,0
20240426,200400,0,2280,2280,2280,2280,0
20240426,200300,0,2280,2280,2280,2280,0
20240426,200200,0,2280,2280,2280,2280,0
20240426,200100,0,2280,2280,2280,2280,0
20240426,200000,0,2280,2280,2280,2280,0
20240426,195900,0,2280,2280,2280,2280,0
20240426,195800,0,2280,2280,2280,2280,0
20240426,195700,0,2280,2280,2280,2280,0
20240426,195600,0,2280,2280,2280,2280,0
20240426,195500,0,2280,2280,2280,2280,0
20240426,195400,0,2280,2280,2280,2280,0
20240426,195300,0,2280,2280,2280,2280,0
20240426,195200,0,2280,2280,2280,2280,0
20240426,195100,0,2280,2280,2280,2280,0
20240426,195000,0,2280,2280,2280,2280,0
20240426,194900,0,2280,2280,2280,2280,0
20240426,194800,0,2280,2280,2280,2280,0
20240426,194700,0,2280,2280,2280,2280,0
20240426,194600,0,2280,2280,2280,2280,0
20240426,194500,0,2280,2280,2280,2280,0
20240426,194400,0,2280,2280,2280,2280,0
20240426,194300,0,2280,2280,2280,2280,0
20240426,194200,0,2280,2280,2280,2280,0
20240426,194100,0,2280,2280,2280,2280,0
20240426,194000,0,2280,2280,2280,2280,0
20240426,193900,0,2280,2280,2280,2280,0
20240426,193800,0,2280,2280,2280,2280,0
20240426,193700,0,2280,2280,2280,2280,0
20240426,193600,0,2280,2280,2280,2280,0
20240426,193500,0,2280,2280,2280,2280,0
20240426,193400,0,2280,2280,2280,2280,0
20240426,193300,0,2280,2280,2280,2280,0
20240426,193200,0,2280,2280,2280,2280,0
20240426,193100,0,2280,2280,2280,2280,0
20240426,193000,0,2280,2280,2280,2280,0
20240426,192900,0,2280,2280,2280,2280,0
20240426,192800,0,2280,2280,2280,2280,0
20240426,192700,0,2280,2280,2280,2280,0
20240426,192600,0,2280,2280,2280,2280,0
20240426,192500,0,2280,2280,2280,2280,0
20240426,192400,0,2280,2280,2280,2280,0
20240426,192300,0,2280,2280,2280,2280,0
20240426,192200,0,2280,2280,2280,2280,0
20240426,192100,0,2280,2280,2280,2280,0
20240426,192000,0,2280,2280,2280,2280,0
20240426,191900,0,2280,2280,2280,2280,0
20240426,191800,0,2280,2280,2280,2280,0
20240426,191700,0,2280,2280,2280,2280,0
20240426,191600,0,2280,2280,2280,2280,0
20240426,191500,0,2280,2280,2280,2280,0
20240426,191400,0,2280,2280,2280,2280,0
20240426,191300,0,2280,2280,2280,2280,0
20240426,191200,0,2280,2280,2280,2280,0
20240426,191100,0,2280,2280,2280,2280,0
20240426,191000,0,2280,2280,2280,2280,0
20240426,190900,0,2280,2280,2280,2280,0
20240426,190800,0,2280,2280,2280,2280,0
20240426,190700,0,2280,2280,2280,2280,0
20240426,190600,0,2280,2280,2280,2280,0
20240426,190500,0,2280,2280,2280,2280,0
20240426,190400,0,2280,2280,2280,2280,0
20240426,190300,0,2280,2280,2280,2280,0
20240426,190200,0,2280,2280,2280,2280,0
20240426,190100,0,2280,2280,2280,2280,0
20240426,190000,0,2280,2280,2280,2280,0
20240426,185900,0,2280,2280,2280,2280,0
20240426,185800,0,2280,2280,2280,2280,0
20240426,185700,0,2280,2280,2280,2280,0
20240426,185600,0,2280,2280,2280,2280,0
20240426,185500,0,2280,2280,2280,2280,0
20240426,185400,0,2280,2280,2280,2280,0
20240426,185300,0,2280,2280,2280,2280,0
20240426,185200,0,2280,2280,2280,2280,0
20240426,185100,0,2280,2280,2280,2280,0
20240426,185000,0,2280,2280,2280,2280,0
20240426,184900,0,2280,2280,2280,2280,0
20240426,184800,0,2280,2280,2280,2280,0
20240426,184700,0,2280,2280,2280,2280,0
20240426,184600,0,2280,2280,2280,2280,0
20240426,184500,0,2280,2280,2280,2280,0
20240426,184400,0,2280,2280,2280,2280,0
20240426,184300,0,2280,2280,2280,2280,0
20240426,184200,0,2280,2280,2280,2280,0
20240426,184100,0,2280,2280,2280,2280,0
20240426,184000,0,2280,2280,2280,2280,0
20240426,183900,0,2280,2280,2280,2280,0
20240426,183800,0,2280,2280,2280,2280,0
20240426,183700,0,2280,2280,2280,2280,0
20240426,183600,0,2280,2280,2280,2280,0
20240426,183500,0,2280,2280,2280,2280,0
20240426,183400,0,2280,2280,2280,2280,0
20240426,183300,0,2280,2280,2280,2280,0
20240426,183200,0,2280,2280,2280,2280,0
20240426,183100,0,2280,2280,2280,2280,0
20240426,183000,0,2280,2280,2280,2280,0
20240426,182900,0,2280,2280,2280,2280,0
20240426,182800,0,2280,2280,2280,2280,0
20240426,182700,0,2280,2280,2280,2280,0
20240426,182600,0,2280,2280,2280,2280,0
20240426,182500,0,2280,2280,2280,2280,0
20240426,182400,0,2280,2280,2280,2280,0
20240426,182300,0,2280,2280,2280,2280,0
20240426,182200,0,2280,2280,2280,2280,0
20240426,182100,0,2280,2280,2280,2280,0
20240426,182000,0,2280,2280,2280,2280,0
20240426,181900,0,2280,2280,2280,2280,0
20240426,181800,0,2280,2280,2280,2280,0
20240426,181700,0,2280,2280,2280,2280,0
20240426,181600,0,2280,2280,2280,2280,0
20240426,181500,0,2280,2280,2280,2280,0
20240426,181400,0,2280,2280,2280,2280,0
20240426,181300,0,2280,2280,2280,2280,0
20240426,181200,0,2280,2280,2280,2280,0
20240426,181100,0,2280,2280,2280,2280,0
20240426,181000,0,2280,2280,2280,2280,0
20240426,180900,0,2280,2280,2280,2280,0
20240426,180800,0,2280,2280,2280,2280,0
20240426,180700,0,2280,2280,2280,2280,0
20240426,180600,0,2280,2280,2280,2280,0
20240426,180500,0,2280,2280,2280,2280,0
20240426,180400,0,2280,2280,2280,2280,0
20240426,180300,0,2280,2280,2280,2280,0
20240426,180200,0,2280,2280,2280,2280,0
20240426,180100,0,2280,2280,2280,2280,0
20240426,180000,0,2280,2280,2280,2280,0
20240426,175900,0,2280,2280,2280,2280,0
20240426,175800,0,2280,2280,2280,2280,0
20240426,175700,0,2280,2280,2280,2280,0
20240426,175600,0,2280,2280,2280,2280,0
20240426,175500,0,2280,2280,2280,2280,0
20240426,175400,0,2280,2280,2280,2280,0
20240426,175300,0,2280,2280,2280,2280,0
20240426,175200,0,2280,2280,2280,2280,0
20240426,175100,0,2280,2280,2280,2280,0
20240426,175000,0,2280,2280,2280,2280,0
20240426,174900,0,2280,2280,2280,2280,0
20240426,174800,0,2280,2280,2280,2280,0
20240426,174700,0,2280,2280,2280,2280,0
20240426,174600,0,2280,2280,2280,2280,0
20240426,174500,0,2280,2280,2280,2280,0
20240426,174400,0,2280,2280,2280,2280,0
20240426,174300,0,2280,2280,2280,2280,0
20240426,174200,0,2280,2280,2280,2280,0
20240426,174100,0,2280,2280,2280,2280,0
20240426,174000,0,2280,2280,2280,2280,0
20240426,173900,0,2280,2280,2280,2280,0
20240426,173800,0,2280,2280,2280,2280,0
20240426,173700,0,2280,2280,2280,2280,0
20240426,173600,0,2280,2280,2280,2280,0
20240426,173500,0,2280,2280,2280,2280,0
20240426,173400,0,2280,2280,2280,2280,0
20240426,173300,0,2280,2280,2280,2280,0
20240426,173200,0,2280,2280,2280,2280,0
20240426,173100,0,2280,2280,2280,2280,0
20240426,173000,0,2280,2280,2280,2280,0
20240426,172900,0,2280,2280,2280,2280,0
20240426,172800,0,2280,2280,2280,2280,0
20240426,172700,0,2280,2280,2280,2280,0
20240426,172600,0,2280,2280,2280,2280,0
20240426,172500,0,2280,2280,2280,2280,0
20240426,172400,0,2280,2280,2280,2280,0
20240426,172300,0,2280,2280,2280,2280,0
20240426,172200,0,2280,2280,2280,2280,0
20240426,172100,0,2280,2280,2280,2280,0
20240426,172000,0,2280,2280,2280,2280,0
20240426,171900,0,2280,2280,2280,2280,0
20240426,171800,0,2280,2280,2280,2280,0
20240426,171700,0,2280,2280,2280,2280,0
20240426,171600,0,2280,2280,2280,2280,0
20240426,171500,0,2280,2280,2280,2280,0
20240426,171400,0,2280,2280,2280,2280,0
20240426,171300,0,2280,2280,2280,2280,0
20240426,171200,0,2280,2280,2280,2280,0
20240426,171100,0,2280,2280,2280,2280,0
20240426,171000,0,2280,2280,2280,2280,0
20240426,170900,0,2280,2280,2280,2280,0
20240426,170800,0,2280,2280,2280,2280,0
20240426,170700,0,2280,2280,2280,2280,0
20240426,170600,0,2280,2280,2280,2280,0
20240426,170500,0,2280,2280,2280,2280,0
20240426,170400,0,2280,2280,2280,2280,0
20240426,170300,0,2280,2280,2280,2280,0
20240426,170200,0,2280,2280,2280,2280,0
20240426,170100,0,2280,2280,2280,2280,0
20240426,170000,0,2280,2280,2280,2280,0
20240426,165900,0,2280,2280,2280,2280,0
20240426,165800,0,2280,2280,2280,2280,0
20240426,165700,0,2280,2280,2280,2280,0
20240426,165600,0,2280,2280,2280,2280,0
20240426,165500,0,2280,2280,2280,2280,0
20240426,165400,0,2280,2280,2280,2280,0
20240426,165300,0,2280,2280,2280,2280,0
20240426,165200,0,2280,2280,2280,2280,0
20240426,165100,0,2280,2280,2280,2280,0
20240426,165000,0,2280,2280,2280,2280,0
20240426,164900,0,2280,2280,2280,2280,0
20240426,164800,0,2280,2280,2280,2280,0
20240426,164700,0,2280,2280,2280,2280,0
20240426,164600,0,2280,2280,2280,2280,0
20240426,164500,0,2280,2280,2280,2280,0
20240426,164400,0,2280,2280,2280,2280,0
20240426,164300,0,2280,2280,2280,2280,0
20240426,164200,0,2280,2280,2280,2280,0
20240426,164100,0,2280,2280,2280,2280,0
20240426,164000,0,2280,2280,2280,2280,0
20240426,163900,0,2280,2280,2280,2280,0
20240426,163800,0,2280,2280,2280,2280,0
20240426,163700,0,2280,2280,2280,2280,0
20240426,163600,0,2280,2280,2280,2280,0
20240426,163500,0,2280,2280,2280,2280,0
20240426,163400,0,2280,2280,2280,2280,0
20240426,163300,0,2280,2280,2280,2280,0
20240426,163200,0,2280,2280,2280,2280,0
20240426,163100,0,2280,2280,2280,2280,0
20240426,163000,0,2280,2280,2280,2280,0
20240426,162900,0,2280,2280,2280,2280,0
20240426,162800,0,2280,2280,2280,2280,0
20240426,162700,0,2280,2280,2280,2280,0
20240426,162600,0,2280,2280,2280,2280,0
20240426,162500,0,2280,2280,2280,2280,0
20240426,162400,0,2280,2280,2280,2280,0
20240426,162300,0,2280,2280,2280,2280,0
20240426,162200,0,2280,2280,2280,2280,0
20240426,162100,0,2280,2280,2280,2280,0
20240426,162000,0,2280,2280,2280,2280,0
20240426,161900,0,2280,2280,2280,2280,0
20240426,161800,0,2280,2280,2280,2280,0
20240426,161700,0,2280,2280,2280,2280,0
20240426,161600,0,2280,2280,2280,2280,0
20240426,161500,0,2280,2280,2280,2280,0
20240426,161400,0,2280,2280,2280,2280,0
20240426,161300,0,2280,2280,2280,2280,0
20240426,161200,0,2280,2280,2280,2280,0
20240426,161100,0,2280,2280,2280,2280,0
20240426,161000,0,2280,2280,2280,2280,0
20240426,160900,0,2280,2280,2280,2280,0
20240426,160800,0,2280,2280,2280,2280,0
20240426,160700,0,2280,2280,2280,2280,0
20240426,160600,0,2280,2280,2280,2280,0
20240426,160500,0,2280,2280,2280,2280,0
20240426,160400,0,2280,2280,2280,2280,0
20240426,160300,0,2280,2280,2280,2280,0
20240426,160200,0,2280,2280,2280,2280,0
20240426,160100,0,2280,2280,2280,2280,0
20240426,160000,0,2280,2280,2280,2280,0
20240426,155900,0,2280,2280,2280,2280,0
20240426,155800,0,2280,2280,2280,2280,0
20240426,155700,0,2280,2280,2280,2280,0
20240426,155600,0,2280,2280,2280,2280,0
20240426,155500,0,2280,2280,2280,2280,0
20240426,155400,0,2280,2280,2280,2280,0
20240426,155300,0,2280,2280,2280,2280,0
20240426,155200,0,2280,2280,2280,2280,0
20240426,155100,0,2280,2280,2280,2280,0
20240426,155000,0,2280,2280,2280,2280,0
20240426,154900,0,2280,2280,2280,2280,0
20240426,154800,0,2280,2280,2280,2280,0
20240426,154700,0,2280,2280,2280,2280,0
20240426,154600,0,2280,2280,2280,2280,0
20240426,154500,0,2280,2280,2280,2280,0
20240426,154400,0,2280,2280,2280,2280,0
20240426,154300,0,2280,2280,2280,2280,0
20240426,154200,0,2280,2280,2280,2280,0
20240426,154100,0,2280,2280,2280,2280,0
20240426,154000,0,2280,2280,2280,2280,0
20240426,153900,0,2280,2280,2280,2280,0
20240426,153800,0,2280,2280,2280,2280,0
20240426,153700,0,2280,2280,2280,2280,0
20240426,153600,0,2280,2280,2280,2280,0
20240426,153500,0,2280,2280,2280,2280,0
20240426,153400,0,2280,2280,2280,2280,0
20240426,153300,0,2280,2280,2280,2280,0
20240426,153200,0,2280,2280,2280,2280,0
20240426,153100,0,2280,2280,2280,2280,0
20240426,153000,0,2280,2280,2280,2280,0
20240426,152900,0,2280,2280,2280,2280,0
20240426,152800,0,2280,2280,2280,2280,0
20240426,152700,0,2280,2280,2280,2280,0
20240426,152600,0,2280,2280,2280,2280,0
20240426,152500,0,2280,2280,2280,2280,0
20240426,152400,0,2280,2280,2280,2280,0
20240426,152300,0,2280,2280,2280,2280,0
20240426,152200,0,2280,2280,2280,2280,0
20240426,152100,0,2280,2280,2280,2280,0
20240426,152000,0,2280,2280,2280,2280,0
20240426,151900,0,2280,2280,2280,2280,0
20240426,151800,0,2280,2280,2280,2280,0
20240426,151700,0,2280,2280,2280,2280,0
20240426,151600,0,2280,2280,2280,2280,0
20240426,151500,0,2280,2280,2280,2280,0
20240426,151400,0,2280,2280,2280,2280,0
20240426,151300,0,2280,2280,2280,2280,0
20240426,151200,0,2280,2280,2280,2280,0
20240426,151100,0,2280,2280,2280,2280,0
20240426,151000,0,2280,2280,2280,2280,0
20240426,150900,0,2280,2280,2280,2280,0
20240426,150800,0,2280,2280,2280,2280,0
20240426,150700,0,2280,2280,2280,2280,0
20240426,150600,0,2280,2280,2280,2280,0
20240426,150500,0,2280,2280,2280,2280,0
20240426,150400,0,2280,2280,2280,2280,0
20240426,150300,0,2280,2280,2280,2280,0
20240426,150200,0,2280,2280,2280,2280,0
20240426,150100,0,2280,2280,2280,2280,0
20240426,150000,0,2280,2280,2280,2280,0
20240426,145900,0,2280,2280,2280,2280,0
20240426,145800,0,2280,2280,2280,2280,0
20240426,145700,0,2280,2280,2280,2280,0
20240426,145600,0,2280,2280,2280,2280,0
20240426,145500,0,2280,2280,2280,2280,0
20240426,145400,0,2280,2280,2280,2280,0
20240426,145300,0,2280,2280,2280,2280,0
20240426,145200,0,2280,2280,2280,2280,0
20240426,145100,0,2280,2280,2280,2280,0
20240426,145000,0,2280,2280,2280,2280,0
20240426,144900,0,2280,2280,2280,2280,0
20240426,144800,0,2280,2280,2280,2280,0
20240426,144700,0,2280,2280,2280,2280,0
20240426,144600,0,2280,2280,2280,2280,0
20240426,144500,0,2280,2280,2280,2280,0
20240426,144400,0,2280,2280,2280,2280,0
20240426,144300,0,2280,2280,2280,2280,0
20240426,144200,0,2280,2280,2280,2280,0
20240426,144100,0,2280,2280,2280,2280,0
20240426,144000,0,2280,2280,2280,2280,0
20240426,143900,0,2280,2280,2280,2280,0
20240426,143800,0,2280,2280,2280,2280,0
20240426,143700,0,2280,2280,2280,2280,0
20240426,143600,0,2280,2280,2280,2280,0
20240426,143500,0,2280,2280,2280,2280,0
20240426,143400,0,2280,2280,2280,2280,0
20240426,143300,0,2280,2280,2280,2280,0
20240426,143200,0,2280,2280,2280,2280,0
20240426,143100,0,2280,2280,2280,2280,0
20240426,143000,0,2280,2280,2280,2280,0
20240426,142900,0,2280,2280,2280,2280,0
20240426,142800,0,2280,2280,2280,2280,0
20240426,142700,0,2280,2280,2280,2280,0
20240426,142600,0,2280,2280,2280,2280,0
20240426,142500,0,2280,2280,2280,2280,0
20240426,142400,0,2280,2280,2280,2280,0
20240426,142300,0,2280,2280,2280,2280,0
20240426,142200,0,2280,2280,2280,2280,0
20240426,142100,0,2280,2280,2280,2280,0
20240426,142000,0,2280,2280,2280,2280,0
20240426,141900,0,2280,2280,2280,2280,0
20240426,141800,0,2280,2280,2280,2280,0
20240426,141700,0,2280,2280,2280,2280,0
20240426,141600,0,2280,2280,2280,2280,0
20240426,141500,0,2280,2280,2280,2280,0
20240426,141400,0,2280,2280,2280,2280,0
20240426,141300,0,2280,2280,2280,2280,0
20240426,141200,0,2280,2280,2280,2280,0
20240426,141100,0,2280,2280,2280,2280,0
20240426,141000,0,2280,2280,2280,2280,0
20240426,140900,0,2280,2280,2280,2280,0
20240426,140800,0,2280,2280,2280,2280,0
20240426,140700,0,2280,2280,2280,2280,0
20240426,140600,0,2280,2280,2280,2280,0
20240426,140500,0,2280,2280,2280,2280,0
20240426,140400,0,2280,2280,2280,2280,0
20240426,140300,0,2280,2280,2280,2280,0
20240426,140200,0,2280,2280,2280,2280,0
20240426,140100,0,2280,2280,2280,2280,0
20240426,140000,0,2280,2280,2280,2280,0
20240426,135900,0,2280,2280,2280,2280,0
20240426,135800,0,2280,2280,2280,2280,0
20240426,135700,0,2280,2280,2280,2280,0
20240426,135600,0,2280,2280,2280,2280,0
20240426,135500,0,2280,2280,2280,2280,0
20240426,135400,0,2280,2280,2280,2280,0
20240426,135300,0,2280,2280,2280,2280,0
20240426,135200,0,2280,2280,2280,2280,0
20240426,135100,0,2280,2280,2280,2280,0
20240426,135000,0,2280,2280,2280,2280,0
20240426,134900,0,2280,2280,2280,2280,0
20240426,134800,0,2280,2280,2280,2280,0
20240426,134700,0,2280,2280,2280,2280,0
20240426,134600,0,2280,2280,2280,2280,0
20240426,134500,0,2280,2280,2280,2280,0
20240426,134400,0,2280,2280,2280,2280,0
20240426,134300,0,2280,2280,2280,2280,0
20240426,134200,0,2280,2280,2280,2280,0
20240426,134100,0,2280,2280,2280,2280,0
20240426,134000,0,2280,2280,2280,2280,0
20240426,133900,0,2280,2280,2280,2280,0
20240426,133800,0,2280,2280,2280,2280,0
20240426,133700,0,2280,2280,2280,2280,0
20240426,133600,0,2280,2280,2280,2280,0
20240426,133500,0,2280,2280,2280,2280,0
20240426,133400,0,2280,2280,2280,2280,0
20240426,133300,0,2280,2280,2280,2280,0
20240426,133200,0,2280,2280,2280,2280,0
20240426,133100,0,2280,2280,2280,2280,0
20240426,133000,0,2280,2280,2280,2280,0
20240426,132900,0,2280,2280,2280,2280,0
20240426,132800,0,2280,2280,2280,2280,0
20240426,132700,0,2280,2280,2280,2280,0
20240426,132600,0,2280,2280,2280,2280,0
20240426,132500,0,2280,2280,2280,2280,0
20240426,132400,0,2280,2280,2280,2280,0
20240426,132300,0,2280,2280,2280,2280,0
20240426,132200,0,2280,2280,2280,2280,0
20240426,132100,0,2280,2280,2280,2280,0
20240426,132000,0,2280,2280,2280,2280,0
20240426,131900,0,2280,2280,2280,2280,0
20240426,131800,0,2280,2280,2280,2280,0
20240426,131700,0,2280,2280,2280,2280,0
20240426,131600,0,2280,2280,2280,2280,0
20240426,131500,0,2280,2280,2280,2280,0
20240426,131400,0,2280,2280,2280,2280,0
20240426,131300,0,2280,2280,2280,2280,0
20240426,131200,0,2280,2280,2280,2280,0
20240426,131100,0,2280,2280,2280,2280,0
20240426,131000,0,2280,2280,2280,2280,0
20240426,130900,0,2280,2280,2280,2280,0
20240426,130800,0,2280,2280,2280,2280,0
20240426,130700,0,2280,2280,2280,2280,0
20240426,130600,0,2280,2280,2280,2280,0
20240426,130500,0,2280,2280,2280,2280,0
20240426,130400,0,2280,2280,2280,2280,0
20240426,130300,0,2280,2280,2280,2280,0
20240426,130200,0,2280,2280,2280,2280,0
20240426,130100,0,2280,2280,2280,2280,0
20240426,130000,0,2280,2280,2280,2280,0
20240426,125900,0,2280,2280,2280,2280,0
20240426,125800,0,2280,2280,2280,2280,0
20240426,125700,0,2280,2280,2280,2280,0
20240426,125600,0,2280,2280,2280,2280,0
20240426,125500,0,2280,2280,2280,2280,0
20240426,125400,0,2280,2280,2280,2280,0
20240426,125300,0,2280,2280,2280,2280,0
20240426,125200,0,2280,2280,2280,2280,0
20240426,125100,0,2280,2280,2280,2280,0
20240426,125000,0,2280,2280,2280,2280,0
20240426,124900,0,2280,2280,2280,2280,0
20240426,124800,0,2280,2280,2280,2280,0
20240426,124700,0,2280,2280,2280,2280,0
20240426,124600,0,2280,2280,2280,2280,0
20240426,124500,0,2280,2280,2280,2280,0
20240426,124400,0,2280,2280,2280,2280,0
20240426,124300,0,2280,2280,2280,2280,0
20240426,124200,0,2280,2280,2280,2280,0
20240426,124100,0,2280,2280,2280,2280,0
20240426,124000,0,2280,2280,2280,2280,0
20240426,123900,0,2280,2280,2280,2280,0
20240426,123800,0,2280,2280,2280,2280,0
20240426,123700,0,2280,2280,2280,2280,0
20240426,123600,0,2280,2280,2280,2280,0
20240426,123500,0,2280,2280,2280,2280,0
20240426,123400,0,2280,2280,2280,2280,0
20240426,123300,0,2280,2280,2280,2280,0
20240426,123200,0,2280,2280,2280,2280,0
20240426,123100,0,2280,2280,2280,2280,0
20240426,123000,0,2280,2280,2280,2280,0
20240426,122900,0,2280,2280,2280,2280,0
20240426,122800,0,2280,2280,2280,2280,0
20240426,122700,0,2280,2280,2280,2280,0
20240426,122600,0,2280,2280,2280,2280,0
20240426,122500,0,2280,2280,2280,2280,0
20240426,122400,0,2280,2280,2280,2280,0
20240426,122300,0,2280,2280,2280,2280,0
20240426,122200,0,2280,2280,2280,2280,0
20240426,122100,0,2280,2280,2280,2280,0
20240426,122000,0,2280,2280,2280,2280,0
20240426,121900,0,2280,2280,2280,2280,0
20240426,121800,0,2280,2280,2280,2280,0
20240426,121700,0,2280,2280,2280,2280,0
20240426,121600,0,2280,2280,2280,2280,0
20240426,121500,0,2280,2280,2280,2280,0
20240426,121400,0,2280,2280,2280,2280,0
20240426,121300,0,2280,2280,2280,2280,0
20240426,121200,0,2280,2280,2280,2280,0
20240426,121100,0,2280,2280,2280,2280,0
20240426,121000,0,2280,2280,2280,2280,0
20240426,120900,0,2280,2280,2280,2280,0
20240426,120800,0,2280,2280,2280,2280,0
20240426,120700,0,2280,2280,2280,2280,0
20240426,120600,0,2280,2280,2280,2280,0
20240426,120500,0,2280,2280,2280,2280,0
20240426,120400,0,2280,2280,2280,2280,0
20240426,120300,0,2280,2280,2280,2280,0
20240426,120200,0,2280,2280,2280,2280,0
20240426,120100,0,2280,2280,2280,2280,0
20240426,120000,0,2280,2280,2280,2280,0
20240426,115900,0,2280,2280,2280,2280,0
20240426,115800,0,2280,2280,2280,2280,0
20240426,115700,0,2280,2280,2280,2280,0
20240426,115600,0,2280,2280,2280,2280,0
20240426,115500,0,2280,2280,2280,2280,0
20240426,115400,0,2280,2280,2280,2280,0
20240426,115300,0,2280,2280,2280,2280,0
20240426,115200,0,2280,2280,2280,2280,0
20240426,115100,0,2280,2280,2280,2280,0
20240426,115000,0,2280,2280,2280,2280,0
20240426,114900,0,2280,2280,2280,2280,0
20240426,114800,0,2280,2280,2280,2280,0
20240426,114700,0,2280,2280,2280,2280,0
20240426,114600,0,2280,2280,2280,2280,0
20240426,114500,0,2280,2280,2280,2280,0
20240426,114400,0,2280,2280,2280,2280,0
20240426,114300,0,2280,2280,2280,2280,0
20240426,114200,0,2280,2280,2280,2280,0
20240426,114100,0,2280,2280,2280,2280,0
20240426,114000,0,2280,2280,2280,2280,0
20240426,113900,0,2280,2280,2280,2280,0
20240426,113800,0,2280,2280,2280,2280,0
20240426,113700,0,2280,2280,2280,2280,0
20240426,113600,0,2280,2280,2280,2280,0
20240426,113500,0,2280,2280,2280,2280,0
20240426,113400,0,2280,2280,2280,2280,0
20240426,113300,0,2280,2280,2280,2280,0
20240426,113200,0,2280,2280,2280,2280,0
20240426,113100,0,2280,2280,2280,2280,0
20240426,113000,0,2280,2280,2280,2280,0
20240426,112900,0,2280,2280,2280,2280,0
20240426,112800,0,2280,2280,2280,2280,0
20240426,112700,0,2280,2280,2280,2280,0
20240426,112600,0,2280,2280,2280,2280,0
20240426,112500,0,2280,2280,2280,2280,0
20240426,112400,0,2280,2280,2280,2280,0
20240426,112300,0,2280,2280,2280,2280,0
20240426,112200,0,2280,2280,2280,2280,0
20240426,112100,0,2280,2280,2280,2280,0
20240426,112000,0,2280,2280,2280,2280,0
20240426,111900,0,2280,2280,2280,2280,0
20240426,111800,0,2280,2280,2280,2280,0
20240426,111700,0,2280,2280,2280,2280,0
20240426,111600,0,2280,2280,2280,2280,0
20240426,111500,0,2280,2280,2280,2280,0
20240426,111400,0,2280,2280,2280,2280,0
20240426,111300,0,2280,2280,2280,2280,0
20240426,111200,0,2280,2280,2280,2280,0
20240426,111100,0,2280,2280,2280,2280,0
20240426,111000,0,2280,2280,2280,2280,0
20240426,110900,0,2280,2280,2280,2280,0
20240426,110800,0,2280,2280,2280,2280,0
20240426,110700,0,2280,2280,2280,2280,0
20240426,110600,0,2280,2280,2280,2280,0
20240426,110500,0,2280,2280,2280,2280,0
20240426,110400,0,2280,2280,2280,2280,0
20240426,110300,0,2280,2280,2280,2280,0
20240426,110200,0,2280,2280,2280,2280,0
20240426,110100,0,2280,2280,2280,2280,0
20240426,110000,0,2280,2280,2280,2280,0
20240426,105900,0,2280,2280,2280,2280,0
20240426,105800,0,2280,2280,2280,2280,0
20240426,105700,0,2280,2280,2280,2280,0
20240426,105600,0,2280,2280,2280,2280,0
20240426,105500,0,2280,2280,2280,2280,0
20240426,105400,0,2280,2280,2280,2280,0
20240426,105300,0,2280,2280,2280,2280,0
20240426,105200,0,2280,2280,2280,2280,0
20240426,105100,0,2280,2280,2280,2280,0
20240426,105000,0,2280,2280,2280,2280,0
20240426,104900,0,2280,2280,2280,2280,0
20240426,104800,0,2280,2280,2280,2280,0
20240426,104700,0,2280,2280,2280,2280,0
20240426,104600,0,2280,2280,2280,2280,0
20240426,104500,0,2280,2280,2280,2280,0
20240426,104400,0,2280,2280,2280,2280,0
20240426,104300,0,2280,2280,2280,2280,0
20240426,104200,0,2280,2280,2280,2280,0
20240426,104100,0,2280,2280,2280,2280,0
20240426,104000,0,2280,2280,2280,2280,0
20240426,103900,0,2280,2280,2280,2280,0
20240426,103800,0,2280,2280,2280,2280,0
20240426,103700,0,2280,2280,2280,2280,0
20240426,103600,0,2280,2280,2280,2280,0
20240426,103500,0,2280,2280,2280,2280,0
20240426,103400,0,2280,2280,2280,2280,0
20240426,103300,0,2280,2280,2280,2280,0
20240426,103200,0,2280,2280,2280,2280,0
20240426,103100,0,2280,2280,2280,2280,0
20240426,103000,0,2280,2280,2280,2280,0
20240426,102900,0,2280,2280,2280,2280,0
20240426,102800,0,2280,2280,2280,2280,0
20240426,102700,0,2280,2280,2280,2280,0
20240426,102600,0,2280,2280,2280,2280,0
20240426,102500,0,2280,2280,2280,2280,0
20240426,102400,0,2280,2280,2280,2280,0
20240426,102300,0,2280,2280,2280,2280,0
20240426,102200,0,2280,2280,2280,2280,0
20240426,102100,0,2280,2280,2280,2280,0
20240426,102000,0,2280,2280,2280,2280,0
20240426,101900,0,2280,2280,2280,2280,0
20240426,101800,0,2280,2280,2280,2280,0
20240426,101700,0,2280,2280,2280,2280,0
20240426,101600,0,2280,2280,2280,2280,0
20240426,101500,0,2280,2280,2280,2280,0
20240426,101400,0,2280,2280,2280,2280,0
20240426,101300,0,2280,2280,2280,2280,0
20240426,101200,0,2280,2280,2280,2280,0
20240426,101100,0,2280,2280,2280,2280,0
20240426,101000,0,2280,2280,2280,2280,0
20240426,100900,0,2280,2280,2280,2280,0
20240426,100800,0,2280,2280,2280,2280,0
20240426,100700,0,2280,2280,2280,2280,0
20240426,100600,0,2280,2280,2280,2280,0
20240426,100500,0,2280,2280,2280,2280,0
20240426,100400,0,2280,2280,2280,2280,0
20240426,100300,0,2280,2280,2280,2280,0
20240426,100200,0,2280,2280,2280,2280,0
20240426,100100,0,2280,2280,2280,2280,0
20240426,100000,0,2280,2280,2280,2280,0
20240426,095900,0,2280,2280,2280,2280,0
20240426,095800,0,2280,2280,2280,2280,0
20240426,095700,0,2280,2280,2280,2280,0
20240426,095600,0,2280,2280,2280,2280,0
20240426,095500,0,2280,2280,2280,2280,0
20240426,095400,0,2280,2280,2280,2280,0
20240426,095300,0,2280,2280,2280,2280,0
20240426,095200,0,2280,2280,2280,2280,0
20240426,095100,0,2280,2280,2280,2280,0
20240426,095000,0,2280,2280,2280,2280,0
20240426,094900,0,2280,2280,2280,2280,0
20240426,094800,0,2280,2280,2280,2280,0
20240426,094700,0,2280,2280,2280,2280,0
20240426,094600,0,2280,2280,2280,2280,0
20240426,094500,0,2280,2280,2280,2280,0
20240426,094400,0,2280,2280,2280,2280,0
20240426,094300,0,2280,2280,2280,2280,0
20240426,094200,0,2280,2280,2280,2280,0
20240426,094100,0,2280,2280,2280,2280,0
20240426,094000,0,2280,2280,2280,2280,0
20240426,093900,0,2280,2280,2280,2280,0
20240426,093800,0,2280,2280,2280,2280,0
20240426,093700,0,2280,2280,2280,2280,0
20240426,093600,0,2280,2280,2280,2280,0
20240426,093500,0,2280,2280,2280,2280,0
20240426,093400,0,2280,2280,2280,2280,0
20240426,093300,0,2280,2280,2280,2280,0
20240426,093200,0,2280,2280,2280,2280,0
20240426,093100,0,2280,2280,2280,2280,0
20240426,093000,0,2280,2280,2280,2280,0
20240426,092900,0,2280,2280,2280,2280,0
20240426,092800,0,2280,2280,2280,2280,0
20240426,092700,0,2280,2280,2280,2280,0
20240426,092600,0,2280,2280,2280,2280,0
20240426,092500,0,2280,2280,2280,2280,0
20240426,092400,0,2280,2280,2280,2280,0
20240426,092300,0,2280,2280,2280,2280,0
20240426,092200,0,2280,2280,2280,2280,0
20240426,092100,0,2280,2280,2280,2280,0
20240426,092000,0,2280,2280,2280,2280,0
20240426,091900,0,2280,2280,2280,2280,0
20240426,091800,0,2280,2280,2280,2280,0
20240426,091700,0,2280,2280,2280,2280,0
20240426,091600,0,2280,2280,2280,2280,0
20240426,091500,0,2280,2280,2280,2280,0
20240426,091400,0,2280,2280,2280,2280,0
20240426,091300,0,2280,2280,2280,2280,0
20240426,091200,0,2280,2280,2280,2280,0
20240426,091100,0,2280,2280,2280,2280,0
20240426,091000,0,2280,2280,2280,2280,0
20240426,090900,0,2280,2280,2280,2280,0
20240426,090800,0,2280,2280,2280,2280,0
20240426,090700,0,2280,2280,2280,2280,0
20240426,090600,0,2280,2280,2280,2280,0
20240426,090500,0,2280,2280,2280,2280,0
20240426,090400,0,2280,2280,2280,2280,0
20240426,090300,0,2280,2280,2280,2280,0
20240426,090200,0,2280,2280,2280,2280,0
20240426,090100,0,2280,2280,2280,2280,0
20240426,090000,0,2280,2280,2280,2280,0