KissMeData/436610/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,212800,0,2280,2280,2280,2280,0
20240522,212700,0,2280,2280,2280,2280,0
20240522,212600,0,2280,2280,2280,2280,0
20240522,212500,0,2280,2280,2280,2280,0
20240522,212400,0,2280,2280,2280,2280,0
20240522,212300,0,2280,2280,2280,2280,0
20240522,212200,0,2280,2280,2280,2280,0
20240522,212100,0,2280,2280,2280,2280,0
20240522,212000,0,2280,2280,2280,2280,0
20240522,211900,0,2280,2280,2280,2280,0
20240522,211800,0,2280,2280,2280,2280,0
20240522,211700,0,2280,2280,2280,2280,0
20240522,211600,0,2280,2280,2280,2280,0
20240522,211500,0,2280,2280,2280,2280,0
20240522,211400,0,2280,2280,2280,2280,0
20240522,211300,0,2280,2280,2280,2280,0
20240522,211200,0,2280,2280,2280,2280,0
20240522,211100,0,2280,2280,2280,2280,0
20240522,211000,0,2280,2280,2280,2280,0
20240522,210900,0,2280,2280,2280,2280,0
20240522,210800,0,2280,2280,2280,2280,0
20240522,210700,0,2280,2280,2280,2280,0
20240522,210600,0,2280,2280,2280,2280,0
20240522,210500,0,2280,2280,2280,2280,0
20240522,210400,0,2280,2280,2280,2280,0
20240522,210300,0,2280,2280,2280,2280,0
20240522,210200,0,2280,2280,2280,2280,0
20240522,210100,0,2280,2280,2280,2280,0
20240522,210000,0,2280,2280,2280,2280,0
20240522,205900,0,2280,2280,2280,2280,0
20240522,205800,0,2280,2280,2280,2280,0
20240522,205700,0,2280,2280,2280,2280,0
20240522,205600,0,2280,2280,2280,2280,0
20240522,205500,0,2280,2280,2280,2280,0
20240522,205400,0,2280,2280,2280,2280,0
20240522,205300,0,2280,2280,2280,2280,0
20240522,205200,0,2280,2280,2280,2280,0
20240522,205100,0,2280,2280,2280,2280,0
20240522,205000,0,2280,2280,2280,2280,0
20240522,204900,0,2280,2280,2280,2280,0
20240522,204800,0,2280,2280,2280,2280,0
20240522,204700,0,2280,2280,2280,2280,0
20240522,204600,0,2280,2280,2280,2280,0
20240522,204500,0,2280,2280,2280,2280,0
20240522,204400,0,2280,2280,2280,2280,0
20240522,204300,0,2280,2280,2280,2280,0
20240522,204200,0,2280,2280,2280,2280,0
20240522,204100,0,2280,2280,2280,2280,0
20240522,204000,0,2280,2280,2280,2280,0
20240522,203900,0,2280,2280,2280,2280,0
20240522,203800,0,2280,2280,2280,2280,0
20240522,203700,0,2280,2280,2280,2280,0
20240522,203600,0,2280,2280,2280,2280,0
20240522,203500,0,2280,2280,2280,2280,0
20240522,203400,0,2280,2280,2280,2280,0
20240522,203300,0,2280,2280,2280,2280,0
20240522,203200,0,2280,2280,2280,2280,0
20240522,203100,0,2280,2280,2280,2280,0
20240522,203000,0,2280,2280,2280,2280,0
20240522,202900,0,2280,2280,2280,2280,0
20240522,202800,0,2280,2280,2280,2280,0
20240522,202700,0,2280,2280,2280,2280,0
20240522,202600,0,2280,2280,2280,2280,0
20240522,202500,0,2280,2280,2280,2280,0
20240522,202400,0,2280,2280,2280,2280,0
20240522,202300,0,2280,2280,2280,2280,0
20240522,202200,0,2280,2280,2280,2280,0
20240522,202100,0,2280,2280,2280,2280,0
20240522,202000,0,2280,2280,2280,2280,0
20240522,201900,0,2280,2280,2280,2280,0
20240522,201800,0,2280,2280,2280,2280,0
20240522,201700,0,2280,2280,2280,2280,0
20240522,201600,0,2280,2280,2280,2280,0
20240522,201500,0,2280,2280,2280,2280,0
20240522,201400,0,2280,2280,2280,2280,0
20240522,201300,0,2280,2280,2280,2280,0
20240522,201200,0,2280,2280,2280,2280,0
20240522,201100,0,2280,2280,2280,2280,0
20240522,201000,0,2280,2280,2280,2280,0
20240522,200900,0,2280,2280,2280,2280,0
20240522,200800,0,2280,2280,2280,2280,0
20240522,200700,0,2280,2280,2280,2280,0
20240522,200600,0,2280,2280,2280,2280,0
20240522,200500,0,2280,2280,2280,2280,0
20240522,200400,0,2280,2280,2280,2280,0
20240522,200300,0,2280,2280,2280,2280,0
20240522,200200,0,2280,2280,2280,2280,0
20240522,200100,0,2280,2280,2280,2280,0
20240522,200000,0,2280,2280,2280,2280,0
20240522,195900,0,2280,2280,2280,2280,0
20240522,195800,0,2280,2280,2280,2280,0
20240522,195700,0,2280,2280,2280,2280,0
20240522,195600,0,2280,2280,2280,2280,0
20240522,195500,0,2280,2280,2280,2280,0
20240522,195400,0,2280,2280,2280,2280,0
20240522,195300,0,2280,2280,2280,2280,0
20240522,195200,0,2280,2280,2280,2280,0
20240522,195100,0,2280,2280,2280,2280,0
20240522,195000,0,2280,2280,2280,2280,0
20240522,194900,0,2280,2280,2280,2280,0
20240522,194800,0,2280,2280,2280,2280,0
20240522,194700,0,2280,2280,2280,2280,0
20240522,194600,0,2280,2280,2280,2280,0
20240522,194500,0,2280,2280,2280,2280,0
20240522,194400,0,2280,2280,2280,2280,0
20240522,194300,0,2280,2280,2280,2280,0
20240522,194200,0,2280,2280,2280,2280,0
20240522,194100,0,2280,2280,2280,2280,0
20240522,194000,0,2280,2280,2280,2280,0
20240522,193900,0,2280,2280,2280,2280,0
20240522,193800,0,2280,2280,2280,2280,0
20240522,193700,0,2280,2280,2280,2280,0
20240522,193600,0,2280,2280,2280,2280,0
20240522,193500,0,2280,2280,2280,2280,0
20240522,193400,0,2280,2280,2280,2280,0
20240522,193300,0,2280,2280,2280,2280,0
20240522,193200,0,2280,2280,2280,2280,0
20240522,193100,0,2280,2280,2280,2280,0
20240522,193000,0,2280,2280,2280,2280,0
20240522,192900,0,2280,2280,2280,2280,0
20240522,192800,0,2280,2280,2280,2280,0
20240522,192700,0,2280,2280,2280,2280,0
20240522,192600,0,2280,2280,2280,2280,0
20240522,192500,0,2280,2280,2280,2280,0
20240522,192400,0,2280,2280,2280,2280,0
20240522,192300,0,2280,2280,2280,2280,0
20240522,192200,0,2280,2280,2280,2280,0
20240522,192100,0,2280,2280,2280,2280,0
20240522,192000,0,2280,2280,2280,2280,0
20240522,191900,0,2280,2280,2280,2280,0
20240522,191800,0,2280,2280,2280,2280,0
20240522,191700,0,2280,2280,2280,2280,0
20240522,191600,0,2280,2280,2280,2280,0
20240522,191500,0,2280,2280,2280,2280,0
20240522,191400,0,2280,2280,2280,2280,0
20240522,191300,0,2280,2280,2280,2280,0
20240522,191200,0,2280,2280,2280,2280,0
20240522,191100,0,2280,2280,2280,2280,0
20240522,191000,0,2280,2280,2280,2280,0
20240522,190900,0,2280,2280,2280,2280,0
20240522,190800,0,2280,2280,2280,2280,0
20240522,190700,0,2280,2280,2280,2280,0
20240522,190600,0,2280,2280,2280,2280,0
20240522,190500,0,2280,2280,2280,2280,0
20240522,190400,0,2280,2280,2280,2280,0
20240522,190300,0,2280,2280,2280,2280,0
20240522,190200,0,2280,2280,2280,2280,0
20240522,190100,0,2280,2280,2280,2280,0
20240522,190000,0,2280,2280,2280,2280,0
20240522,185900,0,2280,2280,2280,2280,0
20240522,185800,0,2280,2280,2280,2280,0
20240522,185700,0,2280,2280,2280,2280,0
20240522,185600,0,2280,2280,2280,2280,0
20240522,185500,0,2280,2280,2280,2280,0
20240522,185400,0,2280,2280,2280,2280,0
20240522,185300,0,2280,2280,2280,2280,0
20240522,185200,0,2280,2280,2280,2280,0
20240522,185100,0,2280,2280,2280,2280,0
20240522,185000,0,2280,2280,2280,2280,0
20240522,184900,0,2280,2280,2280,2280,0
20240522,184800,0,2280,2280,2280,2280,0
20240522,184700,0,2280,2280,2280,2280,0
20240522,184600,0,2280,2280,2280,2280,0
20240522,184500,0,2280,2280,2280,2280,0
20240522,184400,0,2280,2280,2280,2280,0
20240522,184300,0,2280,2280,2280,2280,0
20240522,184200,0,2280,2280,2280,2280,0
20240522,184100,0,2280,2280,2280,2280,0
20240522,184000,0,2280,2280,2280,2280,0
20240522,183900,0,2280,2280,2280,2280,0
20240522,183800,0,2280,2280,2280,2280,0
20240522,183700,0,2280,2280,2280,2280,0
20240522,183600,0,2280,2280,2280,2280,0
20240522,183500,0,2280,2280,2280,2280,0
20240522,183400,0,2280,2280,2280,2280,0
20240522,183300,0,2280,2280,2280,2280,0
20240522,183200,0,2280,2280,2280,2280,0
20240522,183100,0,2280,2280,2280,2280,0
20240522,183000,0,2280,2280,2280,2280,0
20240522,182900,0,2280,2280,2280,2280,0
20240522,182800,0,2280,2280,2280,2280,0
20240522,182700,0,2280,2280,2280,2280,0
20240522,182600,0,2280,2280,2280,2280,0
20240522,182500,0,2280,2280,2280,2280,0
20240522,182400,0,2280,2280,2280,2280,0
20240522,182300,0,2280,2280,2280,2280,0
20240522,182200,0,2280,2280,2280,2280,0
20240522,182100,0,2280,2280,2280,2280,0
20240522,182000,0,2280,2280,2280,2280,0
20240522,181900,0,2280,2280,2280,2280,0
20240522,181800,0,2280,2280,2280,2280,0
20240522,181700,0,2280,2280,2280,2280,0
20240522,181600,0,2280,2280,2280,2280,0
20240522,181500,0,2280,2280,2280,2280,0
20240522,181400,0,2280,2280,2280,2280,0
20240522,181300,0,2280,2280,2280,2280,0
20240522,181200,0,2280,2280,2280,2280,0
20240522,181100,0,2280,2280,2280,2280,0
20240522,181000,0,2280,2280,2280,2280,0
20240522,180900,0,2280,2280,2280,2280,0
20240522,180800,0,2280,2280,2280,2280,0
20240522,180700,0,2280,2280,2280,2280,0
20240522,180600,0,2280,2280,2280,2280,0
20240522,180500,0,2280,2280,2280,2280,0
20240522,180400,0,2280,2280,2280,2280,0
20240522,180300,0,2280,2280,2280,2280,0
20240522,180200,0,2280,2280,2280,2280,0
20240522,180100,0,2280,2280,2280,2280,0
20240522,180000,0,2280,2280,2280,2280,0
20240522,175900,0,2280,2280,2280,2280,0
20240522,175800,0,2280,2280,2280,2280,0
20240522,175700,0,2280,2280,2280,2280,0
20240522,175600,0,2280,2280,2280,2280,0
20240522,175500,0,2280,2280,2280,2280,0
20240522,175400,0,2280,2280,2280,2280,0
20240522,175300,0,2280,2280,2280,2280,0
20240522,175200,0,2280,2280,2280,2280,0
20240522,175100,0,2280,2280,2280,2280,0
20240522,175000,0,2280,2280,2280,2280,0
20240522,174900,0,2280,2280,2280,2280,0
20240522,174800,0,2280,2280,2280,2280,0
20240522,174700,0,2280,2280,2280,2280,0
20240522,174600,0,2280,2280,2280,2280,0
20240522,174500,0,2280,2280,2280,2280,0
20240522,174400,0,2280,2280,2280,2280,0
20240522,174300,0,2280,2280,2280,2280,0
20240522,174200,0,2280,2280,2280,2280,0
20240522,174100,0,2280,2280,2280,2280,0
20240522,174000,0,2280,2280,2280,2280,0
20240522,173900,0,2280,2280,2280,2280,0
20240522,173800,0,2280,2280,2280,2280,0
20240522,173700,0,2280,2280,2280,2280,0
20240522,173600,0,2280,2280,2280,2280,0
20240522,173500,0,2280,2280,2280,2280,0
20240522,173400,0,2280,2280,2280,2280,0
20240522,173300,0,2280,2280,2280,2280,0
20240522,173200,0,2280,2280,2280,2280,0
20240522,173100,0,2280,2280,2280,2280,0
20240522,173000,0,2280,2280,2280,2280,0
20240522,172900,0,2280,2280,2280,2280,0
20240522,172800,0,2280,2280,2280,2280,0
20240522,172700,0,2280,2280,2280,2280,0
20240522,172600,0,2280,2280,2280,2280,0
20240522,172500,0,2280,2280,2280,2280,0
20240522,172400,0,2280,2280,2280,2280,0
20240522,172300,0,2280,2280,2280,2280,0
20240522,172200,0,2280,2280,2280,2280,0
20240522,172100,0,2280,2280,2280,2280,0
20240522,172000,0,2280,2280,2280,2280,0
20240522,171900,0,2280,2280,2280,2280,0
20240522,171800,0,2280,2280,2280,2280,0
20240522,171700,0,2280,2280,2280,2280,0
20240522,171600,0,2280,2280,2280,2280,0
20240522,171500,0,2280,2280,2280,2280,0
20240522,171400,0,2280,2280,2280,2280,0
20240522,171300,0,2280,2280,2280,2280,0
20240522,171200,0,2280,2280,2280,2280,0
20240522,171100,0,2280,2280,2280,2280,0
20240522,171000,0,2280,2280,2280,2280,0
20240522,170900,0,2280,2280,2280,2280,0
20240522,170800,0,2280,2280,2280,2280,0
20240522,170700,0,2280,2280,2280,2280,0
20240522,170600,0,2280,2280,2280,2280,0
20240522,170500,0,2280,2280,2280,2280,0
20240522,170400,0,2280,2280,2280,2280,0
20240522,170300,0,2280,2280,2280,2280,0
20240522,170200,0,2280,2280,2280,2280,0
20240522,170100,0,2280,2280,2280,2280,0
20240522,170000,0,2280,2280,2280,2280,0
20240522,165900,0,2280,2280,2280,2280,0
20240522,165800,0,2280,2280,2280,2280,0
20240522,165700,0,2280,2280,2280,2280,0
20240522,165600,0,2280,2280,2280,2280,0
20240522,165500,0,2280,2280,2280,2280,0
20240522,165400,0,2280,2280,2280,2280,0
20240522,165300,0,2280,2280,2280,2280,0
20240522,165200,0,2280,2280,2280,2280,0
20240522,165100,0,2280,2280,2280,2280,0
20240522,165000,0,2280,2280,2280,2280,0
20240522,164900,0,2280,2280,2280,2280,0
20240522,164800,0,2280,2280,2280,2280,0
20240522,164700,0,2280,2280,2280,2280,0
20240522,164600,0,2280,2280,2280,2280,0
20240522,164500,0,2280,2280,2280,2280,0
20240522,164400,0,2280,2280,2280,2280,0
20240522,164300,0,2280,2280,2280,2280,0
20240522,164200,0,2280,2280,2280,2280,0
20240522,164100,0,2280,2280,2280,2280,0
20240522,164000,0,2280,2280,2280,2280,0
20240522,163900,0,2280,2280,2280,2280,0
20240522,163800,0,2280,2280,2280,2280,0
20240522,163700,0,2280,2280,2280,2280,0
20240522,163600,0,2280,2280,2280,2280,0
20240522,163500,0,2280,2280,2280,2280,0
20240522,163400,0,2280,2280,2280,2280,0
20240522,163300,0,2280,2280,2280,2280,0
20240522,163200,0,2280,2280,2280,2280,0
20240522,163100,0,2280,2280,2280,2280,0
20240522,163000,0,2280,2280,2280,2280,0
20240522,162900,0,2280,2280,2280,2280,0
20240522,162800,0,2280,2280,2280,2280,0
20240522,162700,0,2280,2280,2280,2280,0
20240522,162600,0,2280,2280,2280,2280,0
20240522,162500,0,2280,2280,2280,2280,0
20240522,162400,0,2280,2280,2280,2280,0
20240522,162300,0,2280,2280,2280,2280,0
20240522,162200,0,2280,2280,2280,2280,0
20240522,162100,0,2280,2280,2280,2280,0
20240522,162000,0,2280,2280,2280,2280,0
20240522,161900,0,2280,2280,2280,2280,0
20240522,161800,0,2280,2280,2280,2280,0
20240522,161700,0,2280,2280,2280,2280,0
20240522,161600,0,2280,2280,2280,2280,0
20240522,161500,0,2280,2280,2280,2280,0
20240522,161400,0,2280,2280,2280,2280,0
20240522,161300,0,2280,2280,2280,2280,0
20240522,161200,0,2280,2280,2280,2280,0
20240522,161100,0,2280,2280,2280,2280,0
20240522,161000,0,2280,2280,2280,2280,0
20240522,160900,0,2280,2280,2280,2280,0
20240522,160800,0,2280,2280,2280,2280,0
20240522,160700,0,2280,2280,2280,2280,0
20240522,160600,0,2280,2280,2280,2280,0
20240522,160500,0,2280,2280,2280,2280,0
20240522,160400,0,2280,2280,2280,2280,0
20240522,160300,0,2280,2280,2280,2280,0
20240522,160200,0,2280,2280,2280,2280,0
20240522,160100,0,2280,2280,2280,2280,0
20240522,160000,0,2280,2280,2280,2280,0
20240522,155900,0,2280,2280,2280,2280,0
20240522,155800,0,2280,2280,2280,2280,0
20240522,155700,0,2280,2280,2280,2280,0
20240522,155600,0,2280,2280,2280,2280,0
20240522,155500,0,2280,2280,2280,2280,0
20240522,155400,0,2280,2280,2280,2280,0
20240522,155300,0,2280,2280,2280,2280,0
20240522,155200,0,2280,2280,2280,2280,0
20240522,155100,0,2280,2280,2280,2280,0
20240522,155000,0,2280,2280,2280,2280,0
20240522,154900,0,2280,2280,2280,2280,0
20240522,154800,0,2280,2280,2280,2280,0
20240522,154700,0,2280,2280,2280,2280,0
20240522,154600,0,2280,2280,2280,2280,0
20240522,154500,0,2280,2280,2280,2280,0
20240522,154400,0,2280,2280,2280,2280,0
20240522,154300,0,2280,2280,2280,2280,0
20240522,154200,0,2280,2280,2280,2280,0
20240522,154100,0,2280,2280,2280,2280,0
20240522,154000,0,2280,2280,2280,2280,0
20240522,153900,0,2280,2280,2280,2280,0
20240522,153800,0,2280,2280,2280,2280,0
20240522,153700,0,2280,2280,2280,2280,0
20240522,153600,0,2280,2280,2280,2280,0
20240522,153500,0,2280,2280,2280,2280,0
20240522,153400,0,2280,2280,2280,2280,0
20240522,153300,0,2280,2280,2280,2280,0
20240522,153200,0,2280,2280,2280,2280,0
20240522,153100,0,2280,2280,2280,2280,0
20240522,153000,0,2280,2280,2280,2280,0
20240522,152900,0,2280,2280,2280,2280,0
20240522,152800,0,2280,2280,2280,2280,0
20240522,152700,0,2280,2280,2280,2280,0
20240522,152600,0,2280,2280,2280,2280,0
20240522,152500,0,2280,2280,2280,2280,0
20240522,152400,0,2280,2280,2280,2280,0
20240522,152300,0,2280,2280,2280,2280,0
20240522,152200,0,2280,2280,2280,2280,0
20240522,152100,0,2280,2280,2280,2280,0
20240522,152000,0,2280,2280,2280,2280,0
20240522,151900,0,2280,2280,2280,2280,0
20240522,151800,0,2280,2280,2280,2280,0
20240522,151700,0,2280,2280,2280,2280,0
20240522,151600,0,2280,2280,2280,2280,0
20240522,151500,0,2280,2280,2280,2280,0
20240522,151400,0,2280,2280,2280,2280,0
20240522,151300,0,2280,2280,2280,2280,0
20240522,151200,0,2280,2280,2280,2280,0
20240522,151100,0,2280,2280,2280,2280,0
20240522,151000,0,2280,2280,2280,2280,0
20240522,150900,0,2280,2280,2280,2280,0
20240522,150800,0,2280,2280,2280,2280,0
20240522,150700,0,2280,2280,2280,2280,0
20240522,150600,0,2280,2280,2280,2280,0
20240522,150500,0,2280,2280,2280,2280,0
20240522,150400,0,2280,2280,2280,2280,0
20240522,150300,0,2280,2280,2280,2280,0
20240522,150200,0,2280,2280,2280,2280,0
20240522,150100,0,2280,2280,2280,2280,0
20240522,150000,0,2280,2280,2280,2280,0
20240522,145900,0,2280,2280,2280,2280,0
20240522,145800,0,2280,2280,2280,2280,0
20240522,145700,0,2280,2280,2280,2280,0
20240522,145600,0,2280,2280,2280,2280,0
20240522,145500,0,2280,2280,2280,2280,0
20240522,145400,0,2280,2280,2280,2280,0
20240522,145300,0,2280,2280,2280,2280,0
20240522,145200,0,2280,2280,2280,2280,0
20240522,145100,0,2280,2280,2280,2280,0
20240522,145000,0,2280,2280,2280,2280,0
20240522,144900,0,2280,2280,2280,2280,0
20240522,144800,0,2280,2280,2280,2280,0
20240522,144700,0,2280,2280,2280,2280,0
20240522,144600,0,2280,2280,2280,2280,0
20240522,144500,0,2280,2280,2280,2280,0
20240522,144400,0,2280,2280,2280,2280,0
20240522,144300,0,2280,2280,2280,2280,0
20240522,144200,0,2280,2280,2280,2280,0
20240522,144100,0,2280,2280,2280,2280,0
20240522,144000,0,2280,2280,2280,2280,0
20240522,143900,0,2280,2280,2280,2280,0
20240522,143800,0,2280,2280,2280,2280,0
20240522,143700,0,2280,2280,2280,2280,0
20240522,143600,0,2280,2280,2280,2280,0
20240522,143500,0,2280,2280,2280,2280,0
20240522,143400,0,2280,2280,2280,2280,0
20240522,143300,0,2280,2280,2280,2280,0
20240522,143200,0,2280,2280,2280,2280,0
20240522,143100,0,2280,2280,2280,2280,0
20240522,143000,0,2280,2280,2280,2280,0
20240522,142900,0,2280,2280,2280,2280,0
20240522,142800,0,2280,2280,2280,2280,0
20240522,142700,0,2280,2280,2280,2280,0
20240522,142600,0,2280,2280,2280,2280,0
20240522,142500,0,2280,2280,2280,2280,0
20240522,142400,0,2280,2280,2280,2280,0
20240522,142300,0,2280,2280,2280,2280,0
20240522,142200,0,2280,2280,2280,2280,0
20240522,142100,0,2280,2280,2280,2280,0
20240522,142000,0,2280,2280,2280,2280,0
20240522,141900,0,2280,2280,2280,2280,0
20240522,141800,0,2280,2280,2280,2280,0
20240522,141700,0,2280,2280,2280,2280,0
20240522,141600,0,2280,2280,2280,2280,0
20240522,141500,0,2280,2280,2280,2280,0
20240522,141400,0,2280,2280,2280,2280,0
20240522,141300,0,2280,2280,2280,2280,0
20240522,141200,0,2280,2280,2280,2280,0
20240522,141100,0,2280,2280,2280,2280,0
20240522,141000,0,2280,2280,2280,2280,0
20240522,140900,0,2280,2280,2280,2280,0
20240522,140800,0,2280,2280,2280,2280,0
20240522,140700,0,2280,2280,2280,2280,0
20240522,140600,0,2280,2280,2280,2280,0
20240522,140500,0,2280,2280,2280,2280,0
20240522,140400,0,2280,2280,2280,2280,0
20240522,140300,0,2280,2280,2280,2280,0
20240522,140200,0,2280,2280,2280,2280,0
20240522,140100,0,2280,2280,2280,2280,0
20240522,140000,0,2280,2280,2280,2280,0
20240522,135900,0,2280,2280,2280,2280,0
20240522,135800,0,2280,2280,2280,2280,0
20240522,135700,0,2280,2280,2280,2280,0
20240522,135600,0,2280,2280,2280,2280,0
20240522,135500,0,2280,2280,2280,2280,0
20240522,135400,0,2280,2280,2280,2280,0
20240522,135300,0,2280,2280,2280,2280,0
20240522,135200,0,2280,2280,2280,2280,0
20240522,135100,0,2280,2280,2280,2280,0
20240522,135000,0,2280,2280,2280,2280,0
20240522,134900,0,2280,2280,2280,2280,0
20240522,134800,0,2280,2280,2280,2280,0
20240522,134700,0,2280,2280,2280,2280,0
20240522,134600,0,2280,2280,2280,2280,0
20240522,134500,0,2280,2280,2280,2280,0
20240522,134400,0,2280,2280,2280,2280,0
20240522,134300,0,2280,2280,2280,2280,0
20240522,134200,0,2280,2280,2280,2280,0
20240522,134100,0,2280,2280,2280,2280,0
20240522,134000,0,2280,2280,2280,2280,0
20240522,133900,0,2280,2280,2280,2280,0
20240522,133800,0,2280,2280,2280,2280,0
20240522,133700,0,2280,2280,2280,2280,0
20240522,133600,0,2280,2280,2280,2280,0
20240522,133500,0,2280,2280,2280,2280,0
20240522,133400,0,2280,2280,2280,2280,0
20240522,133300,0,2280,2280,2280,2280,0
20240522,133200,0,2280,2280,2280,2280,0
20240522,133100,0,2280,2280,2280,2280,0
20240522,133000,0,2280,2280,2280,2280,0
20240522,132900,0,2280,2280,2280,2280,0
20240522,132800,0,2280,2280,2280,2280,0
20240522,132700,0,2280,2280,2280,2280,0
20240522,132600,0,2280,2280,2280,2280,0
20240522,132500,0,2280,2280,2280,2280,0
20240522,132400,0,2280,2280,2280,2280,0
20240522,132300,0,2280,2280,2280,2280,0
20240522,132200,0,2280,2280,2280,2280,0
20240522,132100,0,2280,2280,2280,2280,0
20240522,132000,0,2280,2280,2280,2280,0
20240522,131900,0,2280,2280,2280,2280,0
20240522,131800,0,2280,2280,2280,2280,0
20240522,131700,0,2280,2280,2280,2280,0
20240522,131600,0,2280,2280,2280,2280,0
20240522,131500,0,2280,2280,2280,2280,0
20240522,131400,0,2280,2280,2280,2280,0
20240522,131300,0,2280,2280,2280,2280,0
20240522,131200,0,2280,2280,2280,2280,0
20240522,131100,0,2280,2280,2280,2280,0
20240522,131000,0,2280,2280,2280,2280,0
20240522,130900,0,2280,2280,2280,2280,0
20240522,130800,0,2280,2280,2280,2280,0
20240522,130700,0,2280,2280,2280,2280,0
20240522,130600,0,2280,2280,2280,2280,0
20240522,130500,0,2280,2280,2280,2280,0
20240522,130400,0,2280,2280,2280,2280,0
20240522,130300,0,2280,2280,2280,2280,0
20240522,130200,0,2280,2280,2280,2280,0
20240522,130100,0,2280,2280,2280,2280,0
20240522,130000,0,2280,2280,2280,2280,0
20240522,125900,0,2280,2280,2280,2280,0
20240522,125800,0,2280,2280,2280,2280,0
20240522,125700,0,2280,2280,2280,2280,0
20240522,125600,0,2280,2280,2280,2280,0
20240522,125500,0,2280,2280,2280,2280,0
20240522,125400,0,2280,2280,2280,2280,0
20240522,125300,0,2280,2280,2280,2280,0
20240522,125200,0,2280,2280,2280,2280,0
20240522,125100,0,2280,2280,2280,2280,0
20240522,125000,0,2280,2280,2280,2280,0
20240522,124900,0,2280,2280,2280,2280,0
20240522,124800,0,2280,2280,2280,2280,0
20240522,124700,0,2280,2280,2280,2280,0
20240522,124600,0,2280,2280,2280,2280,0
20240522,124500,0,2280,2280,2280,2280,0
20240522,124400,0,2280,2280,2280,2280,0
20240522,124300,0,2280,2280,2280,2280,0
20240522,124200,0,2280,2280,2280,2280,0
20240522,124100,0,2280,2280,2280,2280,0
20240522,124000,0,2280,2280,2280,2280,0
20240522,123900,0,2280,2280,2280,2280,0
20240522,123800,0,2280,2280,2280,2280,0
20240522,123700,0,2280,2280,2280,2280,0
20240522,123600,0,2280,2280,2280,2280,0
20240522,123500,0,2280,2280,2280,2280,0
20240522,123400,0,2280,2280,2280,2280,0
20240522,123300,0,2280,2280,2280,2280,0
20240522,123200,0,2280,2280,2280,2280,0
20240522,123100,0,2280,2280,2280,2280,0
20240522,123000,0,2280,2280,2280,2280,0
20240522,122900,0,2280,2280,2280,2280,0
20240522,122800,0,2280,2280,2280,2280,0
20240522,122700,0,2280,2280,2280,2280,0
20240522,122600,0,2280,2280,2280,2280,0
20240522,122500,0,2280,2280,2280,2280,0
20240522,122400,0,2280,2280,2280,2280,0
20240522,122300,0,2280,2280,2280,2280,0
20240522,122200,0,2280,2280,2280,2280,0
20240522,122100,0,2280,2280,2280,2280,0
20240522,122000,0,2280,2280,2280,2280,0
20240522,121900,0,2280,2280,2280,2280,0
20240522,121800,0,2280,2280,2280,2280,0
20240522,121700,0,2280,2280,2280,2280,0
20240522,121600,0,2280,2280,2280,2280,0
20240522,121500,0,2280,2280,2280,2280,0
20240522,121400,0,2280,2280,2280,2280,0
20240522,121300,0,2280,2280,2280,2280,0
20240522,121200,0,2280,2280,2280,2280,0
20240522,121100,0,2280,2280,2280,2280,0
20240522,121000,0,2280,2280,2280,2280,0
20240522,120900,0,2280,2280,2280,2280,0
20240522,120800,0,2280,2280,2280,2280,0
20240522,120700,0,2280,2280,2280,2280,0
20240522,120600,0,2280,2280,2280,2280,0
20240522,120500,0,2280,2280,2280,2280,0
20240522,120400,0,2280,2280,2280,2280,0
20240522,120300,0,2280,2280,2280,2280,0
20240522,120200,0,2280,2280,2280,2280,0
20240522,120100,0,2280,2280,2280,2280,0
20240522,120000,0,2280,2280,2280,2280,0
20240522,115900,0,2280,2280,2280,2280,0
20240522,115800,0,2280,2280,2280,2280,0
20240522,115700,0,2280,2280,2280,2280,0
20240522,115600,0,2280,2280,2280,2280,0
20240522,115500,0,2280,2280,2280,2280,0
20240522,115400,0,2280,2280,2280,2280,0
20240522,115300,0,2280,2280,2280,2280,0
20240522,115200,0,2280,2280,2280,2280,0
20240522,115100,0,2280,2280,2280,2280,0
20240522,115000,0,2280,2280,2280,2280,0
20240522,114900,0,2280,2280,2280,2280,0
20240522,114800,0,2280,2280,2280,2280,0
20240522,114700,0,2280,2280,2280,2280,0
20240522,114600,0,2280,2280,2280,2280,0
20240522,114500,0,2280,2280,2280,2280,0
20240522,114400,0,2280,2280,2280,2280,0
20240522,114300,0,2280,2280,2280,2280,0
20240522,114200,0,2280,2280,2280,2280,0
20240522,114100,0,2280,2280,2280,2280,0
20240522,114000,0,2280,2280,2280,2280,0
20240522,113900,0,2280,2280,2280,2280,0
20240522,113800,0,2280,2280,2280,2280,0
20240522,113700,0,2280,2280,2280,2280,0
20240522,113600,0,2280,2280,2280,2280,0
20240522,113500,0,2280,2280,2280,2280,0
20240522,113400,0,2280,2280,2280,2280,0
20240522,113300,0,2280,2280,2280,2280,0
20240522,113200,0,2280,2280,2280,2280,0
20240522,113100,0,2280,2280,2280,2280,0
20240522,113000,0,2280,2280,2280,2280,0
20240522,112900,0,2280,2280,2280,2280,0
20240522,112800,0,2280,2280,2280,2280,0
20240522,112700,0,2280,2280,2280,2280,0
20240522,112600,0,2280,2280,2280,2280,0
20240522,112500,0,2280,2280,2280,2280,0
20240522,112400,0,2280,2280,2280,2280,0
20240522,112300,0,2280,2280,2280,2280,0
20240522,112200,0,2280,2280,2280,2280,0
20240522,112100,0,2280,2280,2280,2280,0
20240522,112000,0,2280,2280,2280,2280,0
20240522,111900,0,2280,2280,2280,2280,0
20240522,111800,0,2280,2280,2280,2280,0
20240522,111700,0,2280,2280,2280,2280,0
20240522,111600,0,2280,2280,2280,2280,0
20240522,111500,0,2280,2280,2280,2280,0
20240522,111400,0,2280,2280,2280,2280,0
20240522,111300,0,2280,2280,2280,2280,0
20240522,111200,0,2280,2280,2280,2280,0
20240522,111100,0,2280,2280,2280,2280,0
20240522,111000,0,2280,2280,2280,2280,0
20240522,110900,0,2280,2280,2280,2280,0
20240522,110800,0,2280,2280,2280,2280,0
20240522,110700,0,2280,2280,2280,2280,0
20240522,110600,0,2280,2280,2280,2280,0
20240522,110500,0,2280,2280,2280,2280,0
20240522,110400,0,2280,2280,2280,2280,0
20240522,110300,0,2280,2280,2280,2280,0
20240522,110200,0,2280,2280,2280,2280,0
20240522,110100,0,2280,2280,2280,2280,0
20240522,110000,0,2280,2280,2280,2280,0
20240522,105900,0,2280,2280,2280,2280,0
20240522,105800,0,2280,2280,2280,2280,0
20240522,105700,0,2280,2280,2280,2280,0
20240522,105600,0,2280,2280,2280,2280,0
20240522,105500,0,2280,2280,2280,2280,0
20240522,105400,0,2280,2280,2280,2280,0
20240522,105300,0,2280,2280,2280,2280,0
20240522,105200,0,2280,2280,2280,2280,0
20240522,105100,0,2280,2280,2280,2280,0
20240522,105000,0,2280,2280,2280,2280,0
20240522,104900,0,2280,2280,2280,2280,0
20240522,104800,0,2280,2280,2280,2280,0
20240522,104700,0,2280,2280,2280,2280,0
20240522,104600,0,2280,2280,2280,2280,0
20240522,104500,0,2280,2280,2280,2280,0
20240522,104400,0,2280,2280,2280,2280,0
20240522,104300,0,2280,2280,2280,2280,0
20240522,104200,0,2280,2280,2280,2280,0
20240522,104100,0,2280,2280,2280,2280,0
20240522,104000,0,2280,2280,2280,2280,0
20240522,103900,0,2280,2280,2280,2280,0
20240522,103800,0,2280,2280,2280,2280,0
20240522,103700,0,2280,2280,2280,2280,0
20240522,103600,0,2280,2280,2280,2280,0
20240522,103500,0,2280,2280,2280,2280,0
20240522,103400,0,2280,2280,2280,2280,0
20240522,103300,0,2280,2280,2280,2280,0
20240522,103200,0,2280,2280,2280,2280,0
20240522,103100,0,2280,2280,2280,2280,0
20240522,103000,0,2280,2280,2280,2280,0
20240522,102900,0,2280,2280,2280,2280,0
20240522,102800,0,2280,2280,2280,2280,0
20240522,102700,0,2280,2280,2280,2280,0
20240522,102600,0,2280,2280,2280,2280,0
20240522,102500,0,2280,2280,2280,2280,0
20240522,102400,0,2280,2280,2280,2280,0
20240522,102300,0,2280,2280,2280,2280,0
20240522,102200,0,2280,2280,2280,2280,0
20240522,102100,0,2280,2280,2280,2280,0
20240522,102000,0,2280,2280,2280,2280,0
20240522,101900,0,2280,2280,2280,2280,0
20240522,101800,0,2280,2280,2280,2280,0
20240522,101700,0,2280,2280,2280,2280,0
20240522,101600,0,2280,2280,2280,2280,0
20240522,101500,0,2280,2280,2280,2280,0
20240522,101400,0,2280,2280,2280,2280,0
20240522,101300,0,2280,2280,2280,2280,0
20240522,101200,0,2280,2280,2280,2280,0
20240522,101100,0,2280,2280,2280,2280,0
20240522,101000,0,2280,2280,2280,2280,0
20240522,100900,0,2280,2280,2280,2280,0
20240522,100800,0,2280,2280,2280,2280,0
20240522,100700,0,2280,2280,2280,2280,0
20240522,100600,0,2280,2280,2280,2280,0
20240522,100500,0,2280,2280,2280,2280,0
20240522,100400,0,2280,2280,2280,2280,0
20240522,100300,0,2280,2280,2280,2280,0
20240522,100200,0,2280,2280,2280,2280,0
20240522,100100,0,2280,2280,2280,2280,0
20240522,100000,0,2280,2280,2280,2280,0
20240522,095900,0,2280,2280,2280,2280,0
20240522,095800,0,2280,2280,2280,2280,0
20240522,095700,0,2280,2280,2280,2280,0
20240522,095600,0,2280,2280,2280,2280,0
20240522,095500,0,2280,2280,2280,2280,0
20240522,095400,0,2280,2280,2280,2280,0
20240522,095300,0,2280,2280,2280,2280,0
20240522,095200,0,2280,2280,2280,2280,0
20240522,095100,0,2280,2280,2280,2280,0
20240522,095000,0,2280,2280,2280,2280,0
20240522,094900,0,2280,2280,2280,2280,0
20240522,094800,0,2280,2280,2280,2280,0
20240522,094700,0,2280,2280,2280,2280,0
20240522,094600,0,2280,2280,2280,2280,0
20240522,094500,0,2280,2280,2280,2280,0
20240522,094400,0,2280,2280,2280,2280,0
20240522,094300,0,2280,2280,2280,2280,0
20240522,094200,0,2280,2280,2280,2280,0
20240522,094100,0,2280,2280,2280,2280,0
20240522,094000,0,2280,2280,2280,2280,0
20240522,093900,0,2280,2280,2280,2280,0
20240522,093800,0,2280,2280,2280,2280,0
20240522,093700,0,2280,2280,2280,2280,0
20240522,093600,0,2280,2280,2280,2280,0
20240522,093500,0,2280,2280,2280,2280,0
20240522,093400,0,2280,2280,2280,2280,0
20240522,093300,0,2280,2280,2280,2280,0
20240522,093200,0,2280,2280,2280,2280,0
20240522,093100,0,2280,2280,2280,2280,0
20240522,093000,0,2280,2280,2280,2280,0
20240522,092900,0,2280,2280,2280,2280,0
20240522,092800,0,2280,2280,2280,2280,0
20240522,092700,0,2280,2280,2280,2280,0
20240522,092600,0,2280,2280,2280,2280,0
20240522,092500,0,2280,2280,2280,2280,0
20240522,092400,0,2280,2280,2280,2280,0
20240522,092300,0,2280,2280,2280,2280,0
20240522,092200,0,2280,2280,2280,2280,0
20240522,092100,0,2280,2280,2280,2280,0
20240522,092000,0,2280,2280,2280,2280,0
20240522,091900,0,2280,2280,2280,2280,0
20240522,091800,0,2280,2280,2280,2280,0
20240522,091700,0,2280,2280,2280,2280,0
20240522,091600,0,2280,2280,2280,2280,0
20240522,091500,0,2280,2280,2280,2280,0
20240522,091400,0,2280,2280,2280,2280,0
20240522,091300,0,2280,2280,2280,2280,0
20240522,091200,0,2280,2280,2280,2280,0
20240522,091100,0,2280,2280,2280,2280,0
20240522,091000,0,2280,2280,2280,2280,0
20240522,090900,0,2280,2280,2280,2280,0
20240522,090800,0,2280,2280,2280,2280,0
20240522,090700,0,2280,2280,2280,2280,0
20240522,090600,0,2280,2280,2280,2280,0
20240522,090500,0,2280,2280,2280,2280,0
20240522,090400,0,2280,2280,2280,2280,0
20240522,090300,0,2280,2280,2280,2280,0
20240522,090200,0,2280,2280,2280,2280,0
20240522,090100,0,2280,2280,2280,2280,0
20240522,090000,0,2280,2280,2280,2280,0