KissMeData/436610/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,212800,0,2280,2280,2280,2280,0
20240508,212700,0,2280,2280,2280,2280,0
20240508,212600,0,2280,2280,2280,2280,0
20240508,212500,0,2280,2280,2280,2280,0
20240508,212400,0,2280,2280,2280,2280,0
20240508,212300,0,2280,2280,2280,2280,0
20240508,212200,0,2280,2280,2280,2280,0
20240508,212100,0,2280,2280,2280,2280,0
20240508,212000,0,2280,2280,2280,2280,0
20240508,211900,0,2280,2280,2280,2280,0
20240508,211800,0,2280,2280,2280,2280,0
20240508,211700,0,2280,2280,2280,2280,0
20240508,211600,0,2280,2280,2280,2280,0
20240508,211500,0,2280,2280,2280,2280,0
20240508,211400,0,2280,2280,2280,2280,0
20240508,211300,0,2280,2280,2280,2280,0
20240508,211200,0,2280,2280,2280,2280,0
20240508,211100,0,2280,2280,2280,2280,0
20240508,211000,0,2280,2280,2280,2280,0
20240508,210900,0,2280,2280,2280,2280,0
20240508,210800,0,2280,2280,2280,2280,0
20240508,210700,0,2280,2280,2280,2280,0
20240508,210600,0,2280,2280,2280,2280,0
20240508,210500,0,2280,2280,2280,2280,0
20240508,210400,0,2280,2280,2280,2280,0
20240508,210300,0,2280,2280,2280,2280,0
20240508,210200,0,2280,2280,2280,2280,0
20240508,210100,0,2280,2280,2280,2280,0
20240508,210000,0,2280,2280,2280,2280,0
20240508,205900,0,2280,2280,2280,2280,0
20240508,205800,0,2280,2280,2280,2280,0
20240508,205700,0,2280,2280,2280,2280,0
20240508,205600,0,2280,2280,2280,2280,0
20240508,205500,0,2280,2280,2280,2280,0
20240508,205400,0,2280,2280,2280,2280,0
20240508,205300,0,2280,2280,2280,2280,0
20240508,205200,0,2280,2280,2280,2280,0
20240508,205100,0,2280,2280,2280,2280,0
20240508,205000,0,2280,2280,2280,2280,0
20240508,204900,0,2280,2280,2280,2280,0
20240508,204800,0,2280,2280,2280,2280,0
20240508,204700,0,2280,2280,2280,2280,0
20240508,204600,0,2280,2280,2280,2280,0
20240508,204500,0,2280,2280,2280,2280,0
20240508,204400,0,2280,2280,2280,2280,0
20240508,204300,0,2280,2280,2280,2280,0
20240508,204200,0,2280,2280,2280,2280,0
20240508,204100,0,2280,2280,2280,2280,0
20240508,204000,0,2280,2280,2280,2280,0
20240508,203900,0,2280,2280,2280,2280,0
20240508,203800,0,2280,2280,2280,2280,0
20240508,203700,0,2280,2280,2280,2280,0
20240508,203600,0,2280,2280,2280,2280,0
20240508,203500,0,2280,2280,2280,2280,0
20240508,203400,0,2280,2280,2280,2280,0
20240508,203300,0,2280,2280,2280,2280,0
20240508,203200,0,2280,2280,2280,2280,0
20240508,203100,0,2280,2280,2280,2280,0
20240508,203000,0,2280,2280,2280,2280,0
20240508,202900,0,2280,2280,2280,2280,0
20240508,202800,0,2280,2280,2280,2280,0
20240508,202700,0,2280,2280,2280,2280,0
20240508,202600,0,2280,2280,2280,2280,0
20240508,202500,0,2280,2280,2280,2280,0
20240508,202400,0,2280,2280,2280,2280,0
20240508,202300,0,2280,2280,2280,2280,0
20240508,202200,0,2280,2280,2280,2280,0
20240508,202100,0,2280,2280,2280,2280,0
20240508,202000,0,2280,2280,2280,2280,0
20240508,201900,0,2280,2280,2280,2280,0
20240508,201800,0,2280,2280,2280,2280,0
20240508,201700,0,2280,2280,2280,2280,0
20240508,201600,0,2280,2280,2280,2280,0
20240508,201500,0,2280,2280,2280,2280,0
20240508,201400,0,2280,2280,2280,2280,0
20240508,201300,0,2280,2280,2280,2280,0
20240508,201200,0,2280,2280,2280,2280,0
20240508,201100,0,2280,2280,2280,2280,0
20240508,201000,0,2280,2280,2280,2280,0
20240508,200900,0,2280,2280,2280,2280,0
20240508,200800,0,2280,2280,2280,2280,0
20240508,200700,0,2280,2280,2280,2280,0
20240508,200600,0,2280,2280,2280,2280,0
20240508,200500,0,2280,2280,2280,2280,0
20240508,200400,0,2280,2280,2280,2280,0
20240508,200300,0,2280,2280,2280,2280,0
20240508,200200,0,2280,2280,2280,2280,0
20240508,200100,0,2280,2280,2280,2280,0
20240508,200000,0,2280,2280,2280,2280,0
20240508,195900,0,2280,2280,2280,2280,0
20240508,195800,0,2280,2280,2280,2280,0
20240508,195700,0,2280,2280,2280,2280,0
20240508,195600,0,2280,2280,2280,2280,0
20240508,195500,0,2280,2280,2280,2280,0
20240508,195400,0,2280,2280,2280,2280,0
20240508,195300,0,2280,2280,2280,2280,0
20240508,195200,0,2280,2280,2280,2280,0
20240508,195100,0,2280,2280,2280,2280,0
20240508,195000,0,2280,2280,2280,2280,0
20240508,194900,0,2280,2280,2280,2280,0
20240508,194800,0,2280,2280,2280,2280,0
20240508,194700,0,2280,2280,2280,2280,0
20240508,194600,0,2280,2280,2280,2280,0
20240508,194500,0,2280,2280,2280,2280,0
20240508,194400,0,2280,2280,2280,2280,0
20240508,194300,0,2280,2280,2280,2280,0
20240508,194200,0,2280,2280,2280,2280,0
20240508,194100,0,2280,2280,2280,2280,0
20240508,194000,0,2280,2280,2280,2280,0
20240508,193900,0,2280,2280,2280,2280,0
20240508,193800,0,2280,2280,2280,2280,0
20240508,193700,0,2280,2280,2280,2280,0
20240508,193600,0,2280,2280,2280,2280,0
20240508,193500,0,2280,2280,2280,2280,0
20240508,193400,0,2280,2280,2280,2280,0
20240508,193300,0,2280,2280,2280,2280,0
20240508,193200,0,2280,2280,2280,2280,0
20240508,193100,0,2280,2280,2280,2280,0
20240508,193000,0,2280,2280,2280,2280,0
20240508,192900,0,2280,2280,2280,2280,0
20240508,192800,0,2280,2280,2280,2280,0
20240508,192700,0,2280,2280,2280,2280,0
20240508,192600,0,2280,2280,2280,2280,0
20240508,192500,0,2280,2280,2280,2280,0
20240508,192400,0,2280,2280,2280,2280,0
20240508,192300,0,2280,2280,2280,2280,0
20240508,192200,0,2280,2280,2280,2280,0
20240508,192100,0,2280,2280,2280,2280,0
20240508,192000,0,2280,2280,2280,2280,0
20240508,191900,0,2280,2280,2280,2280,0
20240508,191800,0,2280,2280,2280,2280,0
20240508,191700,0,2280,2280,2280,2280,0
20240508,191600,0,2280,2280,2280,2280,0
20240508,191500,0,2280,2280,2280,2280,0
20240508,191400,0,2280,2280,2280,2280,0
20240508,191300,0,2280,2280,2280,2280,0
20240508,191200,0,2280,2280,2280,2280,0
20240508,191100,0,2280,2280,2280,2280,0
20240508,191000,0,2280,2280,2280,2280,0
20240508,190900,0,2280,2280,2280,2280,0
20240508,190800,0,2280,2280,2280,2280,0
20240508,190700,0,2280,2280,2280,2280,0
20240508,190600,0,2280,2280,2280,2280,0
20240508,190500,0,2280,2280,2280,2280,0
20240508,190400,0,2280,2280,2280,2280,0
20240508,190300,0,2280,2280,2280,2280,0
20240508,190200,0,2280,2280,2280,2280,0
20240508,190100,0,2280,2280,2280,2280,0
20240508,190000,0,2280,2280,2280,2280,0
20240508,185900,0,2280,2280,2280,2280,0
20240508,185800,0,2280,2280,2280,2280,0
20240508,185700,0,2280,2280,2280,2280,0
20240508,185600,0,2280,2280,2280,2280,0
20240508,185500,0,2280,2280,2280,2280,0
20240508,185400,0,2280,2280,2280,2280,0
20240508,185300,0,2280,2280,2280,2280,0
20240508,185200,0,2280,2280,2280,2280,0
20240508,185100,0,2280,2280,2280,2280,0
20240508,185000,0,2280,2280,2280,2280,0
20240508,184900,0,2280,2280,2280,2280,0
20240508,184800,0,2280,2280,2280,2280,0
20240508,184700,0,2280,2280,2280,2280,0
20240508,184600,0,2280,2280,2280,2280,0
20240508,184500,0,2280,2280,2280,2280,0
20240508,184400,0,2280,2280,2280,2280,0
20240508,184300,0,2280,2280,2280,2280,0
20240508,184200,0,2280,2280,2280,2280,0
20240508,184100,0,2280,2280,2280,2280,0
20240508,184000,0,2280,2280,2280,2280,0
20240508,183900,0,2280,2280,2280,2280,0
20240508,183800,0,2280,2280,2280,2280,0
20240508,183700,0,2280,2280,2280,2280,0
20240508,183600,0,2280,2280,2280,2280,0
20240508,183500,0,2280,2280,2280,2280,0
20240508,183400,0,2280,2280,2280,2280,0
20240508,183300,0,2280,2280,2280,2280,0
20240508,183200,0,2280,2280,2280,2280,0
20240508,183100,0,2280,2280,2280,2280,0
20240508,183000,0,2280,2280,2280,2280,0
20240508,182900,0,2280,2280,2280,2280,0
20240508,182800,0,2280,2280,2280,2280,0
20240508,182700,0,2280,2280,2280,2280,0
20240508,182600,0,2280,2280,2280,2280,0
20240508,182500,0,2280,2280,2280,2280,0
20240508,182400,0,2280,2280,2280,2280,0
20240508,182300,0,2280,2280,2280,2280,0
20240508,182200,0,2280,2280,2280,2280,0
20240508,182100,0,2280,2280,2280,2280,0
20240508,182000,0,2280,2280,2280,2280,0
20240508,181900,0,2280,2280,2280,2280,0
20240508,181800,0,2280,2280,2280,2280,0
20240508,181700,0,2280,2280,2280,2280,0
20240508,181600,0,2280,2280,2280,2280,0
20240508,181500,0,2280,2280,2280,2280,0
20240508,181400,0,2280,2280,2280,2280,0
20240508,181300,0,2280,2280,2280,2280,0
20240508,181200,0,2280,2280,2280,2280,0
20240508,181100,0,2280,2280,2280,2280,0
20240508,181000,0,2280,2280,2280,2280,0
20240508,180900,0,2280,2280,2280,2280,0
20240508,180800,0,2280,2280,2280,2280,0
20240508,180700,0,2280,2280,2280,2280,0
20240508,180600,0,2280,2280,2280,2280,0
20240508,180500,0,2280,2280,2280,2280,0
20240508,180400,0,2280,2280,2280,2280,0
20240508,180300,0,2280,2280,2280,2280,0
20240508,180200,0,2280,2280,2280,2280,0
20240508,180100,0,2280,2280,2280,2280,0
20240508,180000,0,2280,2280,2280,2280,0
20240508,175900,0,2280,2280,2280,2280,0
20240508,175800,0,2280,2280,2280,2280,0
20240508,175700,0,2280,2280,2280,2280,0
20240508,175600,0,2280,2280,2280,2280,0
20240508,175500,0,2280,2280,2280,2280,0
20240508,175400,0,2280,2280,2280,2280,0
20240508,175300,0,2280,2280,2280,2280,0
20240508,175200,0,2280,2280,2280,2280,0
20240508,175100,0,2280,2280,2280,2280,0
20240508,175000,0,2280,2280,2280,2280,0
20240508,174900,0,2280,2280,2280,2280,0
20240508,174800,0,2280,2280,2280,2280,0
20240508,174700,0,2280,2280,2280,2280,0
20240508,174600,0,2280,2280,2280,2280,0
20240508,174500,0,2280,2280,2280,2280,0
20240508,174400,0,2280,2280,2280,2280,0
20240508,174300,0,2280,2280,2280,2280,0
20240508,174200,0,2280,2280,2280,2280,0
20240508,174100,0,2280,2280,2280,2280,0
20240508,174000,0,2280,2280,2280,2280,0
20240508,173900,0,2280,2280,2280,2280,0
20240508,173800,0,2280,2280,2280,2280,0
20240508,173700,0,2280,2280,2280,2280,0
20240508,173600,0,2280,2280,2280,2280,0
20240508,173500,0,2280,2280,2280,2280,0
20240508,173400,0,2280,2280,2280,2280,0
20240508,173300,0,2280,2280,2280,2280,0
20240508,173200,0,2280,2280,2280,2280,0
20240508,173100,0,2280,2280,2280,2280,0
20240508,173000,0,2280,2280,2280,2280,0
20240508,172900,0,2280,2280,2280,2280,0
20240508,172800,0,2280,2280,2280,2280,0
20240508,172700,0,2280,2280,2280,2280,0
20240508,172600,0,2280,2280,2280,2280,0
20240508,172500,0,2280,2280,2280,2280,0
20240508,172400,0,2280,2280,2280,2280,0
20240508,172300,0,2280,2280,2280,2280,0
20240508,172200,0,2280,2280,2280,2280,0
20240508,172100,0,2280,2280,2280,2280,0
20240508,172000,0,2280,2280,2280,2280,0
20240508,171900,0,2280,2280,2280,2280,0
20240508,171800,0,2280,2280,2280,2280,0
20240508,171700,0,2280,2280,2280,2280,0
20240508,171600,0,2280,2280,2280,2280,0
20240508,171500,0,2280,2280,2280,2280,0
20240508,171400,0,2280,2280,2280,2280,0
20240508,171300,0,2280,2280,2280,2280,0
20240508,171200,0,2280,2280,2280,2280,0
20240508,171100,0,2280,2280,2280,2280,0
20240508,171000,0,2280,2280,2280,2280,0
20240508,170900,0,2280,2280,2280,2280,0
20240508,170800,0,2280,2280,2280,2280,0
20240508,170700,0,2280,2280,2280,2280,0
20240508,170600,0,2280,2280,2280,2280,0
20240508,170500,0,2280,2280,2280,2280,0
20240508,170400,0,2280,2280,2280,2280,0
20240508,170300,0,2280,2280,2280,2280,0
20240508,170200,0,2280,2280,2280,2280,0
20240508,170100,0,2280,2280,2280,2280,0
20240508,170000,0,2280,2280,2280,2280,0
20240508,165900,0,2280,2280,2280,2280,0
20240508,165800,0,2280,2280,2280,2280,0
20240508,165700,0,2280,2280,2280,2280,0
20240508,165600,0,2280,2280,2280,2280,0
20240508,165500,0,2280,2280,2280,2280,0
20240508,165400,0,2280,2280,2280,2280,0
20240508,165300,0,2280,2280,2280,2280,0
20240508,165200,0,2280,2280,2280,2280,0
20240508,165100,0,2280,2280,2280,2280,0
20240508,165000,0,2280,2280,2280,2280,0
20240508,164900,0,2280,2280,2280,2280,0
20240508,164800,0,2280,2280,2280,2280,0
20240508,164700,0,2280,2280,2280,2280,0
20240508,164600,0,2280,2280,2280,2280,0
20240508,164500,0,2280,2280,2280,2280,0
20240508,164400,0,2280,2280,2280,2280,0
20240508,164300,0,2280,2280,2280,2280,0
20240508,164200,0,2280,2280,2280,2280,0
20240508,164100,0,2280,2280,2280,2280,0
20240508,164000,0,2280,2280,2280,2280,0
20240508,163900,0,2280,2280,2280,2280,0
20240508,163800,0,2280,2280,2280,2280,0
20240508,163700,0,2280,2280,2280,2280,0
20240508,163600,0,2280,2280,2280,2280,0
20240508,163500,0,2280,2280,2280,2280,0
20240508,163400,0,2280,2280,2280,2280,0
20240508,163300,0,2280,2280,2280,2280,0
20240508,163200,0,2280,2280,2280,2280,0
20240508,163100,0,2280,2280,2280,2280,0
20240508,163000,0,2280,2280,2280,2280,0
20240508,162900,0,2280,2280,2280,2280,0
20240508,162800,0,2280,2280,2280,2280,0
20240508,162700,0,2280,2280,2280,2280,0
20240508,162600,0,2280,2280,2280,2280,0
20240508,162500,0,2280,2280,2280,2280,0
20240508,162400,0,2280,2280,2280,2280,0
20240508,162300,0,2280,2280,2280,2280,0
20240508,162200,0,2280,2280,2280,2280,0
20240508,162100,0,2280,2280,2280,2280,0
20240508,162000,0,2280,2280,2280,2280,0
20240508,161900,0,2280,2280,2280,2280,0
20240508,161800,0,2280,2280,2280,2280,0
20240508,161700,0,2280,2280,2280,2280,0
20240508,161600,0,2280,2280,2280,2280,0
20240508,161500,0,2280,2280,2280,2280,0
20240508,161400,0,2280,2280,2280,2280,0
20240508,161300,0,2280,2280,2280,2280,0
20240508,161200,0,2280,2280,2280,2280,0
20240508,161100,0,2280,2280,2280,2280,0
20240508,161000,0,2280,2280,2280,2280,0
20240508,160900,0,2280,2280,2280,2280,0
20240508,160800,0,2280,2280,2280,2280,0
20240508,160700,0,2280,2280,2280,2280,0
20240508,160600,0,2280,2280,2280,2280,0
20240508,160500,0,2280,2280,2280,2280,0
20240508,160400,0,2280,2280,2280,2280,0
20240508,160300,0,2280,2280,2280,2280,0
20240508,160200,0,2280,2280,2280,2280,0
20240508,160100,0,2280,2280,2280,2280,0
20240508,160000,0,2280,2280,2280,2280,0
20240508,155900,0,2280,2280,2280,2280,0
20240508,155800,0,2280,2280,2280,2280,0
20240508,155700,0,2280,2280,2280,2280,0
20240508,155600,0,2280,2280,2280,2280,0
20240508,155500,0,2280,2280,2280,2280,0
20240508,155400,0,2280,2280,2280,2280,0
20240508,155300,0,2280,2280,2280,2280,0
20240508,155200,0,2280,2280,2280,2280,0
20240508,155100,0,2280,2280,2280,2280,0
20240508,155000,0,2280,2280,2280,2280,0
20240508,154900,0,2280,2280,2280,2280,0
20240508,154800,0,2280,2280,2280,2280,0
20240508,154700,0,2280,2280,2280,2280,0
20240508,154600,0,2280,2280,2280,2280,0
20240508,154500,0,2280,2280,2280,2280,0
20240508,154400,0,2280,2280,2280,2280,0
20240508,154300,0,2280,2280,2280,2280,0
20240508,154200,0,2280,2280,2280,2280,0
20240508,154100,0,2280,2280,2280,2280,0
20240508,154000,0,2280,2280,2280,2280,0
20240508,153900,0,2280,2280,2280,2280,0
20240508,153800,0,2280,2280,2280,2280,0
20240508,153700,0,2280,2280,2280,2280,0
20240508,153600,0,2280,2280,2280,2280,0
20240508,153500,0,2280,2280,2280,2280,0
20240508,153400,0,2280,2280,2280,2280,0
20240508,153300,0,2280,2280,2280,2280,0
20240508,153200,0,2280,2280,2280,2280,0
20240508,153100,0,2280,2280,2280,2280,0
20240508,153000,0,2280,2280,2280,2280,0
20240508,152900,0,2280,2280,2280,2280,0
20240508,152800,0,2280,2280,2280,2280,0
20240508,152700,0,2280,2280,2280,2280,0
20240508,152600,0,2280,2280,2280,2280,0
20240508,152500,0,2280,2280,2280,2280,0
20240508,152400,0,2280,2280,2280,2280,0
20240508,152300,0,2280,2280,2280,2280,0
20240508,152200,0,2280,2280,2280,2280,0
20240508,152100,0,2280,2280,2280,2280,0
20240508,152000,0,2280,2280,2280,2280,0
20240508,151900,0,2280,2280,2280,2280,0
20240508,151800,0,2280,2280,2280,2280,0
20240508,151700,0,2280,2280,2280,2280,0
20240508,151600,0,2280,2280,2280,2280,0
20240508,151500,0,2280,2280,2280,2280,0
20240508,151400,0,2280,2280,2280,2280,0
20240508,151300,0,2280,2280,2280,2280,0
20240508,151200,0,2280,2280,2280,2280,0
20240508,151100,0,2280,2280,2280,2280,0
20240508,151000,0,2280,2280,2280,2280,0
20240508,150900,0,2280,2280,2280,2280,0
20240508,150800,0,2280,2280,2280,2280,0
20240508,150700,0,2280,2280,2280,2280,0
20240508,150600,0,2280,2280,2280,2280,0
20240508,150500,0,2280,2280,2280,2280,0
20240508,150400,0,2280,2280,2280,2280,0
20240508,150300,0,2280,2280,2280,2280,0
20240508,150200,0,2280,2280,2280,2280,0
20240508,150100,0,2280,2280,2280,2280,0
20240508,150000,0,2280,2280,2280,2280,0
20240508,145900,0,2280,2280,2280,2280,0
20240508,145800,0,2280,2280,2280,2280,0
20240508,145700,0,2280,2280,2280,2280,0
20240508,145600,0,2280,2280,2280,2280,0
20240508,145500,0,2280,2280,2280,2280,0
20240508,145400,0,2280,2280,2280,2280,0
20240508,145300,0,2280,2280,2280,2280,0
20240508,145200,0,2280,2280,2280,2280,0
20240508,145100,0,2280,2280,2280,2280,0
20240508,145000,0,2280,2280,2280,2280,0
20240508,144900,0,2280,2280,2280,2280,0
20240508,144800,0,2280,2280,2280,2280,0
20240508,144700,0,2280,2280,2280,2280,0
20240508,144600,0,2280,2280,2280,2280,0
20240508,144500,0,2280,2280,2280,2280,0
20240508,144400,0,2280,2280,2280,2280,0
20240508,144300,0,2280,2280,2280,2280,0
20240508,144200,0,2280,2280,2280,2280,0
20240508,144100,0,2280,2280,2280,2280,0
20240508,144000,0,2280,2280,2280,2280,0
20240508,143900,0,2280,2280,2280,2280,0
20240508,143800,0,2280,2280,2280,2280,0
20240508,143700,0,2280,2280,2280,2280,0
20240508,143600,0,2280,2280,2280,2280,0
20240508,143500,0,2280,2280,2280,2280,0
20240508,143400,0,2280,2280,2280,2280,0
20240508,143300,0,2280,2280,2280,2280,0
20240508,143200,0,2280,2280,2280,2280,0
20240508,143100,0,2280,2280,2280,2280,0
20240508,143000,0,2280,2280,2280,2280,0
20240508,142900,0,2280,2280,2280,2280,0
20240508,142800,0,2280,2280,2280,2280,0
20240508,142700,0,2280,2280,2280,2280,0
20240508,142600,0,2280,2280,2280,2280,0
20240508,142500,0,2280,2280,2280,2280,0
20240508,142400,0,2280,2280,2280,2280,0
20240508,142300,0,2280,2280,2280,2280,0
20240508,142200,0,2280,2280,2280,2280,0
20240508,142100,0,2280,2280,2280,2280,0
20240508,142000,0,2280,2280,2280,2280,0
20240508,141900,0,2280,2280,2280,2280,0
20240508,141800,0,2280,2280,2280,2280,0
20240508,141700,0,2280,2280,2280,2280,0
20240508,141600,0,2280,2280,2280,2280,0
20240508,141500,0,2280,2280,2280,2280,0
20240508,141400,0,2280,2280,2280,2280,0
20240508,141300,0,2280,2280,2280,2280,0
20240508,141200,0,2280,2280,2280,2280,0
20240508,141100,0,2280,2280,2280,2280,0
20240508,141000,0,2280,2280,2280,2280,0
20240508,140900,0,2280,2280,2280,2280,0
20240508,140800,0,2280,2280,2280,2280,0
20240508,140700,0,2280,2280,2280,2280,0
20240508,140600,0,2280,2280,2280,2280,0
20240508,140500,0,2280,2280,2280,2280,0
20240508,140400,0,2280,2280,2280,2280,0
20240508,140300,0,2280,2280,2280,2280,0
20240508,140200,0,2280,2280,2280,2280,0
20240508,140100,0,2280,2280,2280,2280,0
20240508,140000,0,2280,2280,2280,2280,0
20240508,135900,0,2280,2280,2280,2280,0
20240508,135800,0,2280,2280,2280,2280,0
20240508,135700,0,2280,2280,2280,2280,0
20240508,135600,0,2280,2280,2280,2280,0
20240508,135500,0,2280,2280,2280,2280,0
20240508,135400,0,2280,2280,2280,2280,0
20240508,135300,0,2280,2280,2280,2280,0
20240508,135200,0,2280,2280,2280,2280,0
20240508,135100,0,2280,2280,2280,2280,0
20240508,135000,0,2280,2280,2280,2280,0
20240508,134900,0,2280,2280,2280,2280,0
20240508,134800,0,2280,2280,2280,2280,0
20240508,134700,0,2280,2280,2280,2280,0
20240508,134600,0,2280,2280,2280,2280,0
20240508,134500,0,2280,2280,2280,2280,0
20240508,134400,0,2280,2280,2280,2280,0
20240508,134300,0,2280,2280,2280,2280,0
20240508,134200,0,2280,2280,2280,2280,0
20240508,134100,0,2280,2280,2280,2280,0
20240508,134000,0,2280,2280,2280,2280,0
20240508,133900,0,2280,2280,2280,2280,0
20240508,133800,0,2280,2280,2280,2280,0
20240508,133700,0,2280,2280,2280,2280,0
20240508,133600,0,2280,2280,2280,2280,0
20240508,133500,0,2280,2280,2280,2280,0
20240508,133400,0,2280,2280,2280,2280,0
20240508,133300,0,2280,2280,2280,2280,0
20240508,133200,0,2280,2280,2280,2280,0
20240508,133100,0,2280,2280,2280,2280,0
20240508,133000,0,2280,2280,2280,2280,0
20240508,132900,0,2280,2280,2280,2280,0
20240508,132800,0,2280,2280,2280,2280,0
20240508,132700,0,2280,2280,2280,2280,0
20240508,132600,0,2280,2280,2280,2280,0
20240508,132500,0,2280,2280,2280,2280,0
20240508,132400,0,2280,2280,2280,2280,0
20240508,132300,0,2280,2280,2280,2280,0
20240508,132200,0,2280,2280,2280,2280,0
20240508,132100,0,2280,2280,2280,2280,0
20240508,132000,0,2280,2280,2280,2280,0
20240508,131900,0,2280,2280,2280,2280,0
20240508,131800,0,2280,2280,2280,2280,0
20240508,131700,0,2280,2280,2280,2280,0
20240508,131600,0,2280,2280,2280,2280,0
20240508,131500,0,2280,2280,2280,2280,0
20240508,131400,0,2280,2280,2280,2280,0
20240508,131300,0,2280,2280,2280,2280,0
20240508,131200,0,2280,2280,2280,2280,0
20240508,131100,0,2280,2280,2280,2280,0
20240508,131000,0,2280,2280,2280,2280,0
20240508,130900,0,2280,2280,2280,2280,0
20240508,130800,0,2280,2280,2280,2280,0
20240508,130700,0,2280,2280,2280,2280,0
20240508,130600,0,2280,2280,2280,2280,0
20240508,130500,0,2280,2280,2280,2280,0
20240508,130400,0,2280,2280,2280,2280,0
20240508,130300,0,2280,2280,2280,2280,0
20240508,130200,0,2280,2280,2280,2280,0
20240508,130100,0,2280,2280,2280,2280,0
20240508,130000,0,2280,2280,2280,2280,0
20240508,125900,0,2280,2280,2280,2280,0
20240508,125800,0,2280,2280,2280,2280,0
20240508,125700,0,2280,2280,2280,2280,0
20240508,125600,0,2280,2280,2280,2280,0
20240508,125500,0,2280,2280,2280,2280,0
20240508,125400,0,2280,2280,2280,2280,0
20240508,125300,0,2280,2280,2280,2280,0
20240508,125200,0,2280,2280,2280,2280,0
20240508,125100,0,2280,2280,2280,2280,0
20240508,125000,0,2280,2280,2280,2280,0
20240508,124900,0,2280,2280,2280,2280,0
20240508,124800,0,2280,2280,2280,2280,0
20240508,124700,0,2280,2280,2280,2280,0
20240508,124600,0,2280,2280,2280,2280,0
20240508,124500,0,2280,2280,2280,2280,0
20240508,124400,0,2280,2280,2280,2280,0
20240508,124300,0,2280,2280,2280,2280,0
20240508,124200,0,2280,2280,2280,2280,0
20240508,124100,0,2280,2280,2280,2280,0
20240508,124000,0,2280,2280,2280,2280,0
20240508,123900,0,2280,2280,2280,2280,0
20240508,123800,0,2280,2280,2280,2280,0
20240508,123700,0,2280,2280,2280,2280,0
20240508,123600,0,2280,2280,2280,2280,0
20240508,123500,0,2280,2280,2280,2280,0
20240508,123400,0,2280,2280,2280,2280,0
20240508,123300,0,2280,2280,2280,2280,0
20240508,123200,0,2280,2280,2280,2280,0
20240508,123100,0,2280,2280,2280,2280,0
20240508,123000,0,2280,2280,2280,2280,0
20240508,122900,0,2280,2280,2280,2280,0
20240508,122800,0,2280,2280,2280,2280,0
20240508,122700,0,2280,2280,2280,2280,0
20240508,122600,0,2280,2280,2280,2280,0
20240508,122500,0,2280,2280,2280,2280,0
20240508,122400,0,2280,2280,2280,2280,0
20240508,122300,0,2280,2280,2280,2280,0
20240508,122200,0,2280,2280,2280,2280,0
20240508,122100,0,2280,2280,2280,2280,0
20240508,122000,0,2280,2280,2280,2280,0
20240508,121900,0,2280,2280,2280,2280,0
20240508,121800,0,2280,2280,2280,2280,0
20240508,121700,0,2280,2280,2280,2280,0
20240508,121600,0,2280,2280,2280,2280,0
20240508,121500,0,2280,2280,2280,2280,0
20240508,121400,0,2280,2280,2280,2280,0
20240508,121300,0,2280,2280,2280,2280,0
20240508,121200,0,2280,2280,2280,2280,0
20240508,121100,0,2280,2280,2280,2280,0
20240508,121000,0,2280,2280,2280,2280,0
20240508,120900,0,2280,2280,2280,2280,0
20240508,120800,0,2280,2280,2280,2280,0
20240508,120700,0,2280,2280,2280,2280,0
20240508,120600,0,2280,2280,2280,2280,0
20240508,120500,0,2280,2280,2280,2280,0
20240508,120400,0,2280,2280,2280,2280,0
20240508,120300,0,2280,2280,2280,2280,0
20240508,120200,0,2280,2280,2280,2280,0
20240508,120100,0,2280,2280,2280,2280,0
20240508,120000,0,2280,2280,2280,2280,0
20240508,115900,0,2280,2280,2280,2280,0
20240508,115800,0,2280,2280,2280,2280,0
20240508,115700,0,2280,2280,2280,2280,0
20240508,115600,0,2280,2280,2280,2280,0
20240508,115500,0,2280,2280,2280,2280,0
20240508,115400,0,2280,2280,2280,2280,0
20240508,115300,0,2280,2280,2280,2280,0
20240508,115200,0,2280,2280,2280,2280,0
20240508,115100,0,2280,2280,2280,2280,0
20240508,115000,0,2280,2280,2280,2280,0
20240508,114900,0,2280,2280,2280,2280,0
20240508,114800,0,2280,2280,2280,2280,0
20240508,114700,0,2280,2280,2280,2280,0
20240508,114600,0,2280,2280,2280,2280,0
20240508,114500,0,2280,2280,2280,2280,0
20240508,114400,0,2280,2280,2280,2280,0
20240508,114300,0,2280,2280,2280,2280,0
20240508,114200,0,2280,2280,2280,2280,0
20240508,114100,0,2280,2280,2280,2280,0
20240508,114000,0,2280,2280,2280,2280,0
20240508,113900,0,2280,2280,2280,2280,0
20240508,113800,0,2280,2280,2280,2280,0
20240508,113700,0,2280,2280,2280,2280,0
20240508,113600,0,2280,2280,2280,2280,0
20240508,113500,0,2280,2280,2280,2280,0
20240508,113400,0,2280,2280,2280,2280,0
20240508,113300,0,2280,2280,2280,2280,0
20240508,113200,0,2280,2280,2280,2280,0
20240508,113100,0,2280,2280,2280,2280,0
20240508,113000,0,2280,2280,2280,2280,0
20240508,112900,0,2280,2280,2280,2280,0
20240508,112800,0,2280,2280,2280,2280,0
20240508,112700,0,2280,2280,2280,2280,0
20240508,112600,0,2280,2280,2280,2280,0
20240508,112500,0,2280,2280,2280,2280,0
20240508,112400,0,2280,2280,2280,2280,0
20240508,112300,0,2280,2280,2280,2280,0
20240508,112200,0,2280,2280,2280,2280,0
20240508,112100,0,2280,2280,2280,2280,0
20240508,112000,0,2280,2280,2280,2280,0
20240508,111900,0,2280,2280,2280,2280,0
20240508,111800,0,2280,2280,2280,2280,0
20240508,111700,0,2280,2280,2280,2280,0
20240508,111600,0,2280,2280,2280,2280,0
20240508,111500,0,2280,2280,2280,2280,0
20240508,111400,0,2280,2280,2280,2280,0
20240508,111300,0,2280,2280,2280,2280,0
20240508,111200,0,2280,2280,2280,2280,0
20240508,111100,0,2280,2280,2280,2280,0
20240508,111000,0,2280,2280,2280,2280,0
20240508,110900,0,2280,2280,2280,2280,0
20240508,110800,0,2280,2280,2280,2280,0
20240508,110700,0,2280,2280,2280,2280,0
20240508,110600,0,2280,2280,2280,2280,0
20240508,110500,0,2280,2280,2280,2280,0
20240508,110400,0,2280,2280,2280,2280,0
20240508,110300,0,2280,2280,2280,2280,0
20240508,110200,0,2280,2280,2280,2280,0
20240508,110100,0,2280,2280,2280,2280,0
20240508,110000,0,2280,2280,2280,2280,0
20240508,105900,0,2280,2280,2280,2280,0
20240508,105800,0,2280,2280,2280,2280,0
20240508,105700,0,2280,2280,2280,2280,0
20240508,105600,0,2280,2280,2280,2280,0
20240508,105500,0,2280,2280,2280,2280,0
20240508,105400,0,2280,2280,2280,2280,0
20240508,105300,0,2280,2280,2280,2280,0
20240508,105200,0,2280,2280,2280,2280,0
20240508,105100,0,2280,2280,2280,2280,0
20240508,105000,0,2280,2280,2280,2280,0
20240508,104900,0,2280,2280,2280,2280,0
20240508,104800,0,2280,2280,2280,2280,0
20240508,104700,0,2280,2280,2280,2280,0
20240508,104600,0,2280,2280,2280,2280,0
20240508,104500,0,2280,2280,2280,2280,0
20240508,104400,0,2280,2280,2280,2280,0
20240508,104300,0,2280,2280,2280,2280,0
20240508,104200,0,2280,2280,2280,2280,0
20240508,104100,0,2280,2280,2280,2280,0
20240508,104000,0,2280,2280,2280,2280,0
20240508,103900,0,2280,2280,2280,2280,0
20240508,103800,0,2280,2280,2280,2280,0
20240508,103700,0,2280,2280,2280,2280,0
20240508,103600,0,2280,2280,2280,2280,0
20240508,103500,0,2280,2280,2280,2280,0
20240508,103400,0,2280,2280,2280,2280,0
20240508,103300,0,2280,2280,2280,2280,0
20240508,103200,0,2280,2280,2280,2280,0
20240508,103100,0,2280,2280,2280,2280,0
20240508,103000,0,2280,2280,2280,2280,0
20240508,102900,0,2280,2280,2280,2280,0
20240508,102800,0,2280,2280,2280,2280,0
20240508,102700,0,2280,2280,2280,2280,0
20240508,102600,0,2280,2280,2280,2280,0
20240508,102500,0,2280,2280,2280,2280,0
20240508,102400,0,2280,2280,2280,2280,0
20240508,102300,0,2280,2280,2280,2280,0
20240508,102200,0,2280,2280,2280,2280,0
20240508,102100,0,2280,2280,2280,2280,0
20240508,102000,0,2280,2280,2280,2280,0
20240508,101900,0,2280,2280,2280,2280,0
20240508,101800,0,2280,2280,2280,2280,0
20240508,101700,0,2280,2280,2280,2280,0
20240508,101600,0,2280,2280,2280,2280,0
20240508,101500,0,2280,2280,2280,2280,0
20240508,101400,0,2280,2280,2280,2280,0
20240508,101300,0,2280,2280,2280,2280,0
20240508,101200,0,2280,2280,2280,2280,0
20240508,101100,0,2280,2280,2280,2280,0
20240508,101000,0,2280,2280,2280,2280,0
20240508,100900,0,2280,2280,2280,2280,0
20240508,100800,0,2280,2280,2280,2280,0
20240508,100700,0,2280,2280,2280,2280,0
20240508,100600,0,2280,2280,2280,2280,0
20240508,100500,0,2280,2280,2280,2280,0
20240508,100400,0,2280,2280,2280,2280,0
20240508,100300,0,2280,2280,2280,2280,0
20240508,100200,0,2280,2280,2280,2280,0
20240508,100100,0,2280,2280,2280,2280,0
20240508,100000,0,2280,2280,2280,2280,0
20240508,095900,0,2280,2280,2280,2280,0
20240508,095800,0,2280,2280,2280,2280,0
20240508,095700,0,2280,2280,2280,2280,0
20240508,095600,0,2280,2280,2280,2280,0
20240508,095500,0,2280,2280,2280,2280,0
20240508,095400,0,2280,2280,2280,2280,0
20240508,095300,0,2280,2280,2280,2280,0
20240508,095200,0,2280,2280,2280,2280,0
20240508,095100,0,2280,2280,2280,2280,0
20240508,095000,0,2280,2280,2280,2280,0
20240508,094900,0,2280,2280,2280,2280,0
20240508,094800,0,2280,2280,2280,2280,0
20240508,094700,0,2280,2280,2280,2280,0
20240508,094600,0,2280,2280,2280,2280,0
20240508,094500,0,2280,2280,2280,2280,0
20240508,094400,0,2280,2280,2280,2280,0
20240508,094300,0,2280,2280,2280,2280,0
20240508,094200,0,2280,2280,2280,2280,0
20240508,094100,0,2280,2280,2280,2280,0
20240508,094000,0,2280,2280,2280,2280,0
20240508,093900,0,2280,2280,2280,2280,0
20240508,093800,0,2280,2280,2280,2280,0
20240508,093700,0,2280,2280,2280,2280,0
20240508,093600,0,2280,2280,2280,2280,0
20240508,093500,0,2280,2280,2280,2280,0
20240508,093400,0,2280,2280,2280,2280,0
20240508,093300,0,2280,2280,2280,2280,0
20240508,093200,0,2280,2280,2280,2280,0
20240508,093100,0,2280,2280,2280,2280,0
20240508,093000,0,2280,2280,2280,2280,0
20240508,092900,0,2280,2280,2280,2280,0
20240508,092800,0,2280,2280,2280,2280,0
20240508,092700,0,2280,2280,2280,2280,0
20240508,092600,0,2280,2280,2280,2280,0
20240508,092500,0,2280,2280,2280,2280,0
20240508,092400,0,2280,2280,2280,2280,0
20240508,092300,0,2280,2280,2280,2280,0
20240508,092200,0,2280,2280,2280,2280,0
20240508,092100,0,2280,2280,2280,2280,0
20240508,092000,0,2280,2280,2280,2280,0
20240508,091900,0,2280,2280,2280,2280,0
20240508,091800,0,2280,2280,2280,2280,0
20240508,091700,0,2280,2280,2280,2280,0
20240508,091600,0,2280,2280,2280,2280,0
20240508,091500,0,2280,2280,2280,2280,0
20240508,091400,0,2280,2280,2280,2280,0
20240508,091300,0,2280,2280,2280,2280,0
20240508,091200,0,2280,2280,2280,2280,0
20240508,091100,0,2280,2280,2280,2280,0
20240508,091000,0,2280,2280,2280,2280,0
20240508,090900,0,2280,2280,2280,2280,0
20240508,090800,0,2280,2280,2280,2280,0
20240508,090700,0,2280,2280,2280,2280,0
20240508,090600,0,2280,2280,2280,2280,0
20240508,090500,0,2280,2280,2280,2280,0
20240508,090400,0,2280,2280,2280,2280,0
20240508,090300,0,2280,2280,2280,2280,0
20240508,090200,0,2280,2280,2280,2280,0
20240508,090100,0,2280,2280,2280,2280,0
20240508,090000,0,2280,2280,2280,2280,0