KissMeData/436610/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,213900,0,2280,2280,2280,2280,0
20240529,213800,0,2280,2280,2280,2280,0
20240529,213700,0,2280,2280,2280,2280,0
20240529,213600,0,2280,2280,2280,2280,0
20240529,213500,0,2280,2280,2280,2280,0
20240529,213400,0,2280,2280,2280,2280,0
20240529,213300,0,2280,2280,2280,2280,0
20240529,213200,0,2280,2280,2280,2280,0
20240529,213100,0,2280,2280,2280,2280,0
20240529,213000,0,2280,2280,2280,2280,0
20240529,212900,0,2280,2280,2280,2280,0
20240529,212800,0,2280,2280,2280,2280,0
20240529,212700,0,2280,2280,2280,2280,0
20240529,212600,0,2280,2280,2280,2280,0
20240529,212500,0,2280,2280,2280,2280,0
20240529,212400,0,2280,2280,2280,2280,0
20240529,212300,0,2280,2280,2280,2280,0
20240529,212200,0,2280,2280,2280,2280,0
20240529,212100,0,2280,2280,2280,2280,0
20240529,212000,0,2280,2280,2280,2280,0
20240529,211900,0,2280,2280,2280,2280,0
20240529,211800,0,2280,2280,2280,2280,0
20240529,211700,0,2280,2280,2280,2280,0
20240529,211600,0,2280,2280,2280,2280,0
20240529,211500,0,2280,2280,2280,2280,0
20240529,211400,0,2280,2280,2280,2280,0
20240529,211300,0,2280,2280,2280,2280,0
20240529,211200,0,2280,2280,2280,2280,0
20240529,211100,0,2280,2280,2280,2280,0
20240529,211000,0,2280,2280,2280,2280,0
20240529,210900,0,2280,2280,2280,2280,0
20240529,210800,0,2280,2280,2280,2280,0
20240529,210700,0,2280,2280,2280,2280,0
20240529,210600,0,2280,2280,2280,2280,0
20240529,210500,0,2280,2280,2280,2280,0
20240529,210400,0,2280,2280,2280,2280,0
20240529,210300,0,2280,2280,2280,2280,0
20240529,210200,0,2280,2280,2280,2280,0
20240529,210100,0,2280,2280,2280,2280,0
20240529,210000,0,2280,2280,2280,2280,0
20240529,205900,0,2280,2280,2280,2280,0
20240529,205800,0,2280,2280,2280,2280,0
20240529,205700,0,2280,2280,2280,2280,0
20240529,205600,0,2280,2280,2280,2280,0
20240529,205500,0,2280,2280,2280,2280,0
20240529,205400,0,2280,2280,2280,2280,0
20240529,205300,0,2280,2280,2280,2280,0
20240529,205200,0,2280,2280,2280,2280,0
20240529,205100,0,2280,2280,2280,2280,0
20240529,205000,0,2280,2280,2280,2280,0
20240529,204900,0,2280,2280,2280,2280,0
20240529,204800,0,2280,2280,2280,2280,0
20240529,204700,0,2280,2280,2280,2280,0
20240529,204600,0,2280,2280,2280,2280,0
20240529,204500,0,2280,2280,2280,2280,0
20240529,204400,0,2280,2280,2280,2280,0
20240529,204300,0,2280,2280,2280,2280,0
20240529,204200,0,2280,2280,2280,2280,0
20240529,204100,0,2280,2280,2280,2280,0
20240529,204000,0,2280,2280,2280,2280,0
20240529,203900,0,2280,2280,2280,2280,0
20240529,203800,0,2280,2280,2280,2280,0
20240529,203700,0,2280,2280,2280,2280,0
20240529,203600,0,2280,2280,2280,2280,0
20240529,203500,0,2280,2280,2280,2280,0
20240529,203400,0,2280,2280,2280,2280,0
20240529,203300,0,2280,2280,2280,2280,0
20240529,203200,0,2280,2280,2280,2280,0
20240529,203100,0,2280,2280,2280,2280,0
20240529,203000,0,2280,2280,2280,2280,0
20240529,202900,0,2280,2280,2280,2280,0
20240529,202800,0,2280,2280,2280,2280,0
20240529,202700,0,2280,2280,2280,2280,0
20240529,202600,0,2280,2280,2280,2280,0
20240529,202500,0,2280,2280,2280,2280,0
20240529,202400,0,2280,2280,2280,2280,0
20240529,202300,0,2280,2280,2280,2280,0
20240529,202200,0,2280,2280,2280,2280,0
20240529,202100,0,2280,2280,2280,2280,0
20240529,202000,0,2280,2280,2280,2280,0
20240529,201900,0,2280,2280,2280,2280,0
20240529,201800,0,2280,2280,2280,2280,0
20240529,201700,0,2280,2280,2280,2280,0
20240529,201600,0,2280,2280,2280,2280,0
20240529,201500,0,2280,2280,2280,2280,0
20240529,201400,0,2280,2280,2280,2280,0
20240529,201300,0,2280,2280,2280,2280,0
20240529,201200,0,2280,2280,2280,2280,0
20240529,201100,0,2280,2280,2280,2280,0
20240529,201000,0,2280,2280,2280,2280,0
20240529,200900,0,2280,2280,2280,2280,0
20240529,200800,0,2280,2280,2280,2280,0
20240529,200700,0,2280,2280,2280,2280,0
20240529,200600,0,2280,2280,2280,2280,0
20240529,200500,0,2280,2280,2280,2280,0
20240529,200400,0,2280,2280,2280,2280,0
20240529,200300,0,2280,2280,2280,2280,0
20240529,200200,0,2280,2280,2280,2280,0
20240529,200100,0,2280,2280,2280,2280,0
20240529,200000,0,2280,2280,2280,2280,0
20240529,195900,0,2280,2280,2280,2280,0
20240529,195800,0,2280,2280,2280,2280,0
20240529,195700,0,2280,2280,2280,2280,0
20240529,195600,0,2280,2280,2280,2280,0
20240529,195500,0,2280,2280,2280,2280,0
20240529,195400,0,2280,2280,2280,2280,0
20240529,195300,0,2280,2280,2280,2280,0
20240529,195200,0,2280,2280,2280,2280,0
20240529,195100,0,2280,2280,2280,2280,0
20240529,195000,0,2280,2280,2280,2280,0
20240529,194900,0,2280,2280,2280,2280,0
20240529,194800,0,2280,2280,2280,2280,0
20240529,194700,0,2280,2280,2280,2280,0
20240529,194600,0,2280,2280,2280,2280,0
20240529,194500,0,2280,2280,2280,2280,0
20240529,194400,0,2280,2280,2280,2280,0
20240529,194300,0,2280,2280,2280,2280,0
20240529,194200,0,2280,2280,2280,2280,0
20240529,194100,0,2280,2280,2280,2280,0
20240529,194000,0,2280,2280,2280,2280,0
20240529,193900,0,2280,2280,2280,2280,0
20240529,193800,0,2280,2280,2280,2280,0
20240529,193700,0,2280,2280,2280,2280,0
20240529,193600,0,2280,2280,2280,2280,0
20240529,193500,0,2280,2280,2280,2280,0
20240529,193400,0,2280,2280,2280,2280,0
20240529,193300,0,2280,2280,2280,2280,0
20240529,193200,0,2280,2280,2280,2280,0
20240529,193100,0,2280,2280,2280,2280,0
20240529,193000,0,2280,2280,2280,2280,0
20240529,192900,0,2280,2280,2280,2280,0
20240529,192800,0,2280,2280,2280,2280,0
20240529,192700,0,2280,2280,2280,2280,0
20240529,192600,0,2280,2280,2280,2280,0
20240529,192500,0,2280,2280,2280,2280,0
20240529,192400,0,2280,2280,2280,2280,0
20240529,192300,0,2280,2280,2280,2280,0
20240529,192200,0,2280,2280,2280,2280,0
20240529,192100,0,2280,2280,2280,2280,0
20240529,192000,0,2280,2280,2280,2280,0
20240529,191900,0,2280,2280,2280,2280,0
20240529,191800,0,2280,2280,2280,2280,0
20240529,191700,0,2280,2280,2280,2280,0
20240529,191600,0,2280,2280,2280,2280,0
20240529,191500,0,2280,2280,2280,2280,0
20240529,191400,0,2280,2280,2280,2280,0
20240529,191300,0,2280,2280,2280,2280,0
20240529,191200,0,2280,2280,2280,2280,0
20240529,191100,0,2280,2280,2280,2280,0
20240529,191000,0,2280,2280,2280,2280,0
20240529,190900,0,2280,2280,2280,2280,0
20240529,190800,0,2280,2280,2280,2280,0
20240529,190700,0,2280,2280,2280,2280,0
20240529,190600,0,2280,2280,2280,2280,0
20240529,190500,0,2280,2280,2280,2280,0
20240529,190400,0,2280,2280,2280,2280,0
20240529,190300,0,2280,2280,2280,2280,0
20240529,190200,0,2280,2280,2280,2280,0
20240529,190100,0,2280,2280,2280,2280,0
20240529,190000,0,2280,2280,2280,2280,0
20240529,185900,0,2280,2280,2280,2280,0
20240529,185800,0,2280,2280,2280,2280,0
20240529,185700,0,2280,2280,2280,2280,0
20240529,185600,0,2280,2280,2280,2280,0
20240529,185500,0,2280,2280,2280,2280,0
20240529,185400,0,2280,2280,2280,2280,0
20240529,185300,0,2280,2280,2280,2280,0
20240529,185200,0,2280,2280,2280,2280,0
20240529,185100,0,2280,2280,2280,2280,0
20240529,185000,0,2280,2280,2280,2280,0
20240529,184900,0,2280,2280,2280,2280,0
20240529,184800,0,2280,2280,2280,2280,0
20240529,184700,0,2280,2280,2280,2280,0
20240529,184600,0,2280,2280,2280,2280,0
20240529,184500,0,2280,2280,2280,2280,0
20240529,184400,0,2280,2280,2280,2280,0
20240529,184300,0,2280,2280,2280,2280,0
20240529,184200,0,2280,2280,2280,2280,0
20240529,184100,0,2280,2280,2280,2280,0
20240529,184000,0,2280,2280,2280,2280,0
20240529,183900,0,2280,2280,2280,2280,0
20240529,183800,0,2280,2280,2280,2280,0
20240529,183700,0,2280,2280,2280,2280,0
20240529,183600,0,2280,2280,2280,2280,0
20240529,183500,0,2280,2280,2280,2280,0
20240529,183400,0,2280,2280,2280,2280,0
20240529,183300,0,2280,2280,2280,2280,0
20240529,183200,0,2280,2280,2280,2280,0
20240529,183100,0,2280,2280,2280,2280,0
20240529,183000,0,2280,2280,2280,2280,0
20240529,182900,0,2280,2280,2280,2280,0
20240529,182800,0,2280,2280,2280,2280,0
20240529,182700,0,2280,2280,2280,2280,0
20240529,182600,0,2280,2280,2280,2280,0
20240529,182500,0,2280,2280,2280,2280,0
20240529,182400,0,2280,2280,2280,2280,0
20240529,182300,0,2280,2280,2280,2280,0
20240529,182200,0,2280,2280,2280,2280,0
20240529,182100,0,2280,2280,2280,2280,0
20240529,182000,0,2280,2280,2280,2280,0
20240529,181900,0,2280,2280,2280,2280,0
20240529,181800,0,2280,2280,2280,2280,0
20240529,181700,0,2280,2280,2280,2280,0
20240529,181600,0,2280,2280,2280,2280,0
20240529,181500,0,2280,2280,2280,2280,0
20240529,181400,0,2280,2280,2280,2280,0
20240529,181300,0,2280,2280,2280,2280,0
20240529,181200,0,2280,2280,2280,2280,0
20240529,181100,0,2280,2280,2280,2280,0
20240529,181000,0,2280,2280,2280,2280,0
20240529,180900,0,2280,2280,2280,2280,0
20240529,180800,0,2280,2280,2280,2280,0
20240529,180700,0,2280,2280,2280,2280,0
20240529,180600,0,2280,2280,2280,2280,0
20240529,180500,0,2280,2280,2280,2280,0
20240529,180400,0,2280,2280,2280,2280,0
20240529,180300,0,2280,2280,2280,2280,0
20240529,180200,0,2280,2280,2280,2280,0
20240529,180100,0,2280,2280,2280,2280,0
20240529,180000,0,2280,2280,2280,2280,0
20240529,175900,0,2280,2280,2280,2280,0
20240529,175800,0,2280,2280,2280,2280,0
20240529,175700,0,2280,2280,2280,2280,0
20240529,175600,0,2280,2280,2280,2280,0
20240529,175500,0,2280,2280,2280,2280,0
20240529,175400,0,2280,2280,2280,2280,0
20240529,175300,0,2280,2280,2280,2280,0
20240529,175200,0,2280,2280,2280,2280,0
20240529,175100,0,2280,2280,2280,2280,0
20240529,175000,0,2280,2280,2280,2280,0
20240529,174900,0,2280,2280,2280,2280,0
20240529,174800,0,2280,2280,2280,2280,0
20240529,174700,0,2280,2280,2280,2280,0
20240529,174600,0,2280,2280,2280,2280,0
20240529,174500,0,2280,2280,2280,2280,0
20240529,174400,0,2280,2280,2280,2280,0
20240529,174300,0,2280,2280,2280,2280,0
20240529,174200,0,2280,2280,2280,2280,0
20240529,174100,0,2280,2280,2280,2280,0
20240529,174000,0,2280,2280,2280,2280,0
20240529,173900,0,2280,2280,2280,2280,0
20240529,173800,0,2280,2280,2280,2280,0
20240529,173700,0,2280,2280,2280,2280,0
20240529,173600,0,2280,2280,2280,2280,0
20240529,173500,0,2280,2280,2280,2280,0
20240529,173400,0,2280,2280,2280,2280,0
20240529,173300,0,2280,2280,2280,2280,0
20240529,173200,0,2280,2280,2280,2280,0
20240529,173100,0,2280,2280,2280,2280,0
20240529,173000,0,2280,2280,2280,2280,0
20240529,172900,0,2280,2280,2280,2280,0
20240529,172800,0,2280,2280,2280,2280,0
20240529,172700,0,2280,2280,2280,2280,0
20240529,172600,0,2280,2280,2280,2280,0
20240529,172500,0,2280,2280,2280,2280,0
20240529,172400,0,2280,2280,2280,2280,0
20240529,172300,0,2280,2280,2280,2280,0
20240529,172200,0,2280,2280,2280,2280,0
20240529,172100,0,2280,2280,2280,2280,0
20240529,172000,0,2280,2280,2280,2280,0
20240529,171900,0,2280,2280,2280,2280,0
20240529,171800,0,2280,2280,2280,2280,0
20240529,171700,0,2280,2280,2280,2280,0
20240529,171600,0,2280,2280,2280,2280,0
20240529,171500,0,2280,2280,2280,2280,0
20240529,171400,0,2280,2280,2280,2280,0
20240529,171300,0,2280,2280,2280,2280,0
20240529,171200,0,2280,2280,2280,2280,0
20240529,171100,0,2280,2280,2280,2280,0
20240529,171000,0,2280,2280,2280,2280,0
20240529,170900,0,2280,2280,2280,2280,0
20240529,170800,0,2280,2280,2280,2280,0
20240529,170700,0,2280,2280,2280,2280,0
20240529,170600,0,2280,2280,2280,2280,0
20240529,170500,0,2280,2280,2280,2280,0
20240529,170400,0,2280,2280,2280,2280,0
20240529,170300,0,2280,2280,2280,2280,0
20240529,170200,0,2280,2280,2280,2280,0
20240529,170100,0,2280,2280,2280,2280,0
20240529,170000,0,2280,2280,2280,2280,0
20240529,165900,0,2280,2280,2280,2280,0
20240529,165800,0,2280,2280,2280,2280,0
20240529,165700,0,2280,2280,2280,2280,0
20240529,165600,0,2280,2280,2280,2280,0
20240529,165500,0,2280,2280,2280,2280,0
20240529,165400,0,2280,2280,2280,2280,0
20240529,165300,0,2280,2280,2280,2280,0
20240529,165200,0,2280,2280,2280,2280,0
20240529,165100,0,2280,2280,2280,2280,0
20240529,165000,0,2280,2280,2280,2280,0
20240529,164900,0,2280,2280,2280,2280,0
20240529,164800,0,2280,2280,2280,2280,0
20240529,164700,0,2280,2280,2280,2280,0
20240529,164600,0,2280,2280,2280,2280,0
20240529,164500,0,2280,2280,2280,2280,0
20240529,164400,0,2280,2280,2280,2280,0
20240529,164300,0,2280,2280,2280,2280,0
20240529,164200,0,2280,2280,2280,2280,0
20240529,164100,0,2280,2280,2280,2280,0
20240529,164000,0,2280,2280,2280,2280,0
20240529,163900,0,2280,2280,2280,2280,0
20240529,163800,0,2280,2280,2280,2280,0
20240529,163700,0,2280,2280,2280,2280,0
20240529,163600,0,2280,2280,2280,2280,0
20240529,163500,0,2280,2280,2280,2280,0
20240529,163400,0,2280,2280,2280,2280,0
20240529,163300,0,2280,2280,2280,2280,0
20240529,163200,0,2280,2280,2280,2280,0
20240529,163100,0,2280,2280,2280,2280,0
20240529,163000,0,2280,2280,2280,2280,0
20240529,162900,0,2280,2280,2280,2280,0
20240529,162800,0,2280,2280,2280,2280,0
20240529,162700,0,2280,2280,2280,2280,0
20240529,162600,0,2280,2280,2280,2280,0
20240529,162500,0,2280,2280,2280,2280,0
20240529,162400,0,2280,2280,2280,2280,0
20240529,162300,0,2280,2280,2280,2280,0
20240529,162200,0,2280,2280,2280,2280,0
20240529,162100,0,2280,2280,2280,2280,0
20240529,162000,0,2280,2280,2280,2280,0
20240529,161900,0,2280,2280,2280,2280,0
20240529,161800,0,2280,2280,2280,2280,0
20240529,161700,0,2280,2280,2280,2280,0
20240529,161600,0,2280,2280,2280,2280,0
20240529,161500,0,2280,2280,2280,2280,0
20240529,161400,0,2280,2280,2280,2280,0
20240529,161300,0,2280,2280,2280,2280,0
20240529,161200,0,2280,2280,2280,2280,0
20240529,161100,0,2280,2280,2280,2280,0
20240529,161000,0,2280,2280,2280,2280,0
20240529,160900,0,2280,2280,2280,2280,0
20240529,160800,0,2280,2280,2280,2280,0
20240529,160700,0,2280,2280,2280,2280,0
20240529,160600,0,2280,2280,2280,2280,0
20240529,160500,0,2280,2280,2280,2280,0
20240529,160400,0,2280,2280,2280,2280,0
20240529,160300,0,2280,2280,2280,2280,0
20240529,160200,0,2280,2280,2280,2280,0
20240529,160100,0,2280,2280,2280,2280,0
20240529,160000,0,2280,2280,2280,2280,0
20240529,155900,0,2280,2280,2280,2280,0
20240529,155800,0,2280,2280,2280,2280,0
20240529,155700,0,2280,2280,2280,2280,0
20240529,155600,0,2280,2280,2280,2280,0
20240529,155500,0,2280,2280,2280,2280,0
20240529,155400,0,2280,2280,2280,2280,0
20240529,155300,0,2280,2280,2280,2280,0
20240529,155200,0,2280,2280,2280,2280,0
20240529,155100,0,2280,2280,2280,2280,0
20240529,155000,0,2280,2280,2280,2280,0
20240529,154900,0,2280,2280,2280,2280,0
20240529,154800,0,2280,2280,2280,2280,0
20240529,154700,0,2280,2280,2280,2280,0
20240529,154600,0,2280,2280,2280,2280,0
20240529,154500,0,2280,2280,2280,2280,0
20240529,154400,0,2280,2280,2280,2280,0
20240529,154300,0,2280,2280,2280,2280,0
20240529,154200,0,2280,2280,2280,2280,0
20240529,154100,0,2280,2280,2280,2280,0
20240529,154000,0,2280,2280,2280,2280,0
20240529,153900,0,2280,2280,2280,2280,0
20240529,153800,0,2280,2280,2280,2280,0
20240529,153700,0,2280,2280,2280,2280,0
20240529,153600,0,2280,2280,2280,2280,0
20240529,153500,0,2280,2280,2280,2280,0
20240529,153400,0,2280,2280,2280,2280,0
20240529,153300,0,2280,2280,2280,2280,0
20240529,153200,0,2280,2280,2280,2280,0
20240529,153100,0,2280,2280,2280,2280,0
20240529,153000,0,2280,2280,2280,2280,0
20240529,152900,0,2280,2280,2280,2280,0
20240529,152800,0,2280,2280,2280,2280,0
20240529,152700,0,2280,2280,2280,2280,0
20240529,152600,0,2280,2280,2280,2280,0
20240529,152500,0,2280,2280,2280,2280,0
20240529,152400,0,2280,2280,2280,2280,0
20240529,152300,0,2280,2280,2280,2280,0
20240529,152200,0,2280,2280,2280,2280,0
20240529,152100,0,2280,2280,2280,2280,0
20240529,152000,0,2280,2280,2280,2280,0
20240529,151900,0,2280,2280,2280,2280,0
20240529,151800,0,2280,2280,2280,2280,0
20240529,151700,0,2280,2280,2280,2280,0
20240529,151600,0,2280,2280,2280,2280,0
20240529,151500,0,2280,2280,2280,2280,0
20240529,151400,0,2280,2280,2280,2280,0
20240529,151300,0,2280,2280,2280,2280,0
20240529,151200,0,2280,2280,2280,2280,0
20240529,151100,0,2280,2280,2280,2280,0
20240529,151000,0,2280,2280,2280,2280,0
20240529,150900,0,2280,2280,2280,2280,0
20240529,150800,0,2280,2280,2280,2280,0
20240529,150700,0,2280,2280,2280,2280,0
20240529,150600,0,2280,2280,2280,2280,0
20240529,150500,0,2280,2280,2280,2280,0
20240529,150400,0,2280,2280,2280,2280,0
20240529,150300,0,2280,2280,2280,2280,0
20240529,150200,0,2280,2280,2280,2280,0
20240529,150100,0,2280,2280,2280,2280,0
20240529,150000,0,2280,2280,2280,2280,0
20240529,145900,0,2280,2280,2280,2280,0
20240529,145800,0,2280,2280,2280,2280,0
20240529,145700,0,2280,2280,2280,2280,0
20240529,145600,0,2280,2280,2280,2280,0
20240529,145500,0,2280,2280,2280,2280,0
20240529,145400,0,2280,2280,2280,2280,0
20240529,145300,0,2280,2280,2280,2280,0
20240529,145200,0,2280,2280,2280,2280,0
20240529,145100,0,2280,2280,2280,2280,0
20240529,145000,0,2280,2280,2280,2280,0
20240529,144900,0,2280,2280,2280,2280,0
20240529,144800,0,2280,2280,2280,2280,0
20240529,144700,0,2280,2280,2280,2280,0
20240529,144600,0,2280,2280,2280,2280,0
20240529,144500,0,2280,2280,2280,2280,0
20240529,144400,0,2280,2280,2280,2280,0
20240529,144300,0,2280,2280,2280,2280,0
20240529,144200,0,2280,2280,2280,2280,0
20240529,144100,0,2280,2280,2280,2280,0
20240529,144000,0,2280,2280,2280,2280,0
20240529,143900,0,2280,2280,2280,2280,0
20240529,143800,0,2280,2280,2280,2280,0
20240529,143700,0,2280,2280,2280,2280,0
20240529,143600,0,2280,2280,2280,2280,0
20240529,143500,0,2280,2280,2280,2280,0
20240529,143400,0,2280,2280,2280,2280,0
20240529,143300,0,2280,2280,2280,2280,0
20240529,143200,0,2280,2280,2280,2280,0
20240529,143100,0,2280,2280,2280,2280,0
20240529,143000,0,2280,2280,2280,2280,0
20240529,142900,0,2280,2280,2280,2280,0
20240529,142800,0,2280,2280,2280,2280,0
20240529,142700,0,2280,2280,2280,2280,0
20240529,142600,0,2280,2280,2280,2280,0
20240529,142500,0,2280,2280,2280,2280,0
20240529,142400,0,2280,2280,2280,2280,0
20240529,142300,0,2280,2280,2280,2280,0
20240529,142200,0,2280,2280,2280,2280,0
20240529,142100,0,2280,2280,2280,2280,0
20240529,142000,0,2280,2280,2280,2280,0
20240529,141900,0,2280,2280,2280,2280,0
20240529,141800,0,2280,2280,2280,2280,0
20240529,141700,0,2280,2280,2280,2280,0
20240529,141600,0,2280,2280,2280,2280,0
20240529,141500,0,2280,2280,2280,2280,0
20240529,141400,0,2280,2280,2280,2280,0
20240529,141300,0,2280,2280,2280,2280,0
20240529,141200,0,2280,2280,2280,2280,0
20240529,141100,0,2280,2280,2280,2280,0
20240529,141000,0,2280,2280,2280,2280,0
20240529,140900,0,2280,2280,2280,2280,0
20240529,140800,0,2280,2280,2280,2280,0
20240529,140700,0,2280,2280,2280,2280,0
20240529,140600,0,2280,2280,2280,2280,0
20240529,140500,0,2280,2280,2280,2280,0
20240529,140400,0,2280,2280,2280,2280,0
20240529,140300,0,2280,2280,2280,2280,0
20240529,140200,0,2280,2280,2280,2280,0
20240529,140100,0,2280,2280,2280,2280,0
20240529,140000,0,2280,2280,2280,2280,0
20240529,135900,0,2280,2280,2280,2280,0
20240529,135800,0,2280,2280,2280,2280,0
20240529,135700,0,2280,2280,2280,2280,0
20240529,135600,0,2280,2280,2280,2280,0
20240529,135500,0,2280,2280,2280,2280,0
20240529,135400,0,2280,2280,2280,2280,0
20240529,135300,0,2280,2280,2280,2280,0
20240529,135200,0,2280,2280,2280,2280,0
20240529,135100,0,2280,2280,2280,2280,0
20240529,135000,0,2280,2280,2280,2280,0
20240529,134900,0,2280,2280,2280,2280,0
20240529,134800,0,2280,2280,2280,2280,0
20240529,134700,0,2280,2280,2280,2280,0
20240529,134600,0,2280,2280,2280,2280,0
20240529,134500,0,2280,2280,2280,2280,0
20240529,134400,0,2280,2280,2280,2280,0
20240529,134300,0,2280,2280,2280,2280,0
20240529,134200,0,2280,2280,2280,2280,0
20240529,134100,0,2280,2280,2280,2280,0
20240529,134000,0,2280,2280,2280,2280,0
20240529,133900,0,2280,2280,2280,2280,0
20240529,133800,0,2280,2280,2280,2280,0
20240529,133700,0,2280,2280,2280,2280,0
20240529,133600,0,2280,2280,2280,2280,0
20240529,133500,0,2280,2280,2280,2280,0
20240529,133400,0,2280,2280,2280,2280,0
20240529,133300,0,2280,2280,2280,2280,0
20240529,133200,0,2280,2280,2280,2280,0
20240529,133100,0,2280,2280,2280,2280,0
20240529,133000,0,2280,2280,2280,2280,0
20240529,132900,0,2280,2280,2280,2280,0
20240529,132800,0,2280,2280,2280,2280,0
20240529,132700,0,2280,2280,2280,2280,0
20240529,132600,0,2280,2280,2280,2280,0
20240529,132500,0,2280,2280,2280,2280,0
20240529,132400,0,2280,2280,2280,2280,0
20240529,132300,0,2280,2280,2280,2280,0
20240529,132200,0,2280,2280,2280,2280,0
20240529,132100,0,2280,2280,2280,2280,0
20240529,132000,0,2280,2280,2280,2280,0
20240529,131900,0,2280,2280,2280,2280,0
20240529,131800,0,2280,2280,2280,2280,0
20240529,131700,0,2280,2280,2280,2280,0
20240529,131600,0,2280,2280,2280,2280,0
20240529,131500,0,2280,2280,2280,2280,0
20240529,131400,0,2280,2280,2280,2280,0
20240529,131300,0,2280,2280,2280,2280,0
20240529,131200,0,2280,2280,2280,2280,0
20240529,131100,0,2280,2280,2280,2280,0
20240529,131000,0,2280,2280,2280,2280,0
20240529,130900,0,2280,2280,2280,2280,0
20240529,130800,0,2280,2280,2280,2280,0
20240529,130700,0,2280,2280,2280,2280,0
20240529,130600,0,2280,2280,2280,2280,0
20240529,130500,0,2280,2280,2280,2280,0
20240529,130400,0,2280,2280,2280,2280,0
20240529,130300,0,2280,2280,2280,2280,0
20240529,130200,0,2280,2280,2280,2280,0
20240529,130100,0,2280,2280,2280,2280,0
20240529,130000,0,2280,2280,2280,2280,0
20240529,125900,0,2280,2280,2280,2280,0
20240529,125800,0,2280,2280,2280,2280,0
20240529,125700,0,2280,2280,2280,2280,0
20240529,125600,0,2280,2280,2280,2280,0
20240529,125500,0,2280,2280,2280,2280,0
20240529,125400,0,2280,2280,2280,2280,0
20240529,125300,0,2280,2280,2280,2280,0
20240529,125200,0,2280,2280,2280,2280,0
20240529,125100,0,2280,2280,2280,2280,0
20240529,125000,0,2280,2280,2280,2280,0
20240529,124900,0,2280,2280,2280,2280,0
20240529,124800,0,2280,2280,2280,2280,0
20240529,124700,0,2280,2280,2280,2280,0
20240529,124600,0,2280,2280,2280,2280,0
20240529,124500,0,2280,2280,2280,2280,0
20240529,124400,0,2280,2280,2280,2280,0
20240529,124300,0,2280,2280,2280,2280,0
20240529,124200,0,2280,2280,2280,2280,0
20240529,124100,0,2280,2280,2280,2280,0
20240529,124000,0,2280,2280,2280,2280,0
20240529,123900,0,2280,2280,2280,2280,0
20240529,123800,0,2280,2280,2280,2280,0
20240529,123700,0,2280,2280,2280,2280,0
20240529,123600,0,2280,2280,2280,2280,0
20240529,123500,0,2280,2280,2280,2280,0
20240529,123400,0,2280,2280,2280,2280,0
20240529,123300,0,2280,2280,2280,2280,0
20240529,123200,0,2280,2280,2280,2280,0
20240529,123100,0,2280,2280,2280,2280,0
20240529,123000,0,2280,2280,2280,2280,0
20240529,122900,0,2280,2280,2280,2280,0
20240529,122800,0,2280,2280,2280,2280,0
20240529,122700,0,2280,2280,2280,2280,0
20240529,122600,0,2280,2280,2280,2280,0
20240529,122500,0,2280,2280,2280,2280,0
20240529,122400,0,2280,2280,2280,2280,0
20240529,122300,0,2280,2280,2280,2280,0
20240529,122200,0,2280,2280,2280,2280,0
20240529,122100,0,2280,2280,2280,2280,0
20240529,122000,0,2280,2280,2280,2280,0
20240529,121900,0,2280,2280,2280,2280,0
20240529,121800,0,2280,2280,2280,2280,0
20240529,121700,0,2280,2280,2280,2280,0
20240529,121600,0,2280,2280,2280,2280,0
20240529,121500,0,2280,2280,2280,2280,0
20240529,121400,0,2280,2280,2280,2280,0
20240529,121300,0,2280,2280,2280,2280,0
20240529,121200,0,2280,2280,2280,2280,0
20240529,121100,0,2280,2280,2280,2280,0
20240529,121000,0,2280,2280,2280,2280,0
20240529,120900,0,2280,2280,2280,2280,0
20240529,120800,0,2280,2280,2280,2280,0
20240529,120700,0,2280,2280,2280,2280,0
20240529,120600,0,2280,2280,2280,2280,0
20240529,120500,0,2280,2280,2280,2280,0
20240529,120400,0,2280,2280,2280,2280,0
20240529,120300,0,2280,2280,2280,2280,0
20240529,120200,0,2280,2280,2280,2280,0
20240529,120100,0,2280,2280,2280,2280,0
20240529,120000,0,2280,2280,2280,2280,0
20240529,115900,0,2280,2280,2280,2280,0
20240529,115800,0,2280,2280,2280,2280,0
20240529,115700,0,2280,2280,2280,2280,0
20240529,115600,0,2280,2280,2280,2280,0
20240529,115500,0,2280,2280,2280,2280,0
20240529,115400,0,2280,2280,2280,2280,0
20240529,115300,0,2280,2280,2280,2280,0
20240529,115200,0,2280,2280,2280,2280,0
20240529,115100,0,2280,2280,2280,2280,0
20240529,115000,0,2280,2280,2280,2280,0
20240529,114900,0,2280,2280,2280,2280,0
20240529,114800,0,2280,2280,2280,2280,0
20240529,114700,0,2280,2280,2280,2280,0
20240529,114600,0,2280,2280,2280,2280,0
20240529,114500,0,2280,2280,2280,2280,0
20240529,114400,0,2280,2280,2280,2280,0
20240529,114300,0,2280,2280,2280,2280,0
20240529,114200,0,2280,2280,2280,2280,0
20240529,114100,0,2280,2280,2280,2280,0
20240529,114000,0,2280,2280,2280,2280,0
20240529,113900,0,2280,2280,2280,2280,0
20240529,113800,0,2280,2280,2280,2280,0
20240529,113700,0,2280,2280,2280,2280,0
20240529,113600,0,2280,2280,2280,2280,0
20240529,113500,0,2280,2280,2280,2280,0
20240529,113400,0,2280,2280,2280,2280,0
20240529,113300,0,2280,2280,2280,2280,0
20240529,113200,0,2280,2280,2280,2280,0
20240529,113100,0,2280,2280,2280,2280,0
20240529,113000,0,2280,2280,2280,2280,0
20240529,112900,0,2280,2280,2280,2280,0
20240529,112800,0,2280,2280,2280,2280,0
20240529,112700,0,2280,2280,2280,2280,0
20240529,112600,0,2280,2280,2280,2280,0
20240529,112500,0,2280,2280,2280,2280,0
20240529,112400,0,2280,2280,2280,2280,0
20240529,112300,0,2280,2280,2280,2280,0
20240529,112200,0,2280,2280,2280,2280,0
20240529,112100,0,2280,2280,2280,2280,0
20240529,112000,0,2280,2280,2280,2280,0
20240529,111900,0,2280,2280,2280,2280,0
20240529,111800,0,2280,2280,2280,2280,0
20240529,111700,0,2280,2280,2280,2280,0
20240529,111600,0,2280,2280,2280,2280,0
20240529,111500,0,2280,2280,2280,2280,0
20240529,111400,0,2280,2280,2280,2280,0
20240529,111300,0,2280,2280,2280,2280,0
20240529,111200,0,2280,2280,2280,2280,0
20240529,111100,0,2280,2280,2280,2280,0
20240529,111000,0,2280,2280,2280,2280,0
20240529,110900,0,2280,2280,2280,2280,0
20240529,110800,0,2280,2280,2280,2280,0
20240529,110700,0,2280,2280,2280,2280,0
20240529,110600,0,2280,2280,2280,2280,0
20240529,110500,0,2280,2280,2280,2280,0
20240529,110400,0,2280,2280,2280,2280,0
20240529,110300,0,2280,2280,2280,2280,0
20240529,110200,0,2280,2280,2280,2280,0
20240529,110100,0,2280,2280,2280,2280,0
20240529,110000,0,2280,2280,2280,2280,0
20240529,105900,0,2280,2280,2280,2280,0
20240529,105800,0,2280,2280,2280,2280,0
20240529,105700,0,2280,2280,2280,2280,0
20240529,105600,0,2280,2280,2280,2280,0
20240529,105500,0,2280,2280,2280,2280,0
20240529,105400,0,2280,2280,2280,2280,0
20240529,105300,0,2280,2280,2280,2280,0
20240529,105200,0,2280,2280,2280,2280,0
20240529,105100,0,2280,2280,2280,2280,0
20240529,105000,0,2280,2280,2280,2280,0
20240529,104900,0,2280,2280,2280,2280,0
20240529,104800,0,2280,2280,2280,2280,0
20240529,104700,0,2280,2280,2280,2280,0
20240529,104600,0,2280,2280,2280,2280,0
20240529,104500,0,2280,2280,2280,2280,0
20240529,104400,0,2280,2280,2280,2280,0
20240529,104300,0,2280,2280,2280,2280,0
20240529,104200,0,2280,2280,2280,2280,0
20240529,104100,0,2280,2280,2280,2280,0
20240529,104000,0,2280,2280,2280,2280,0
20240529,103900,0,2280,2280,2280,2280,0
20240529,103800,0,2280,2280,2280,2280,0
20240529,103700,0,2280,2280,2280,2280,0
20240529,103600,0,2280,2280,2280,2280,0
20240529,103500,0,2280,2280,2280,2280,0
20240529,103400,0,2280,2280,2280,2280,0
20240529,103300,0,2280,2280,2280,2280,0
20240529,103200,0,2280,2280,2280,2280,0
20240529,103100,0,2280,2280,2280,2280,0
20240529,103000,0,2280,2280,2280,2280,0
20240529,102900,0,2280,2280,2280,2280,0
20240529,102800,0,2280,2280,2280,2280,0
20240529,102700,0,2280,2280,2280,2280,0
20240529,102600,0,2280,2280,2280,2280,0
20240529,102500,0,2280,2280,2280,2280,0
20240529,102400,0,2280,2280,2280,2280,0
20240529,102300,0,2280,2280,2280,2280,0
20240529,102200,0,2280,2280,2280,2280,0
20240529,102100,0,2280,2280,2280,2280,0
20240529,102000,0,2280,2280,2280,2280,0
20240529,101900,0,2280,2280,2280,2280,0
20240529,101800,0,2280,2280,2280,2280,0
20240529,101700,0,2280,2280,2280,2280,0
20240529,101600,0,2280,2280,2280,2280,0
20240529,101500,0,2280,2280,2280,2280,0
20240529,101400,0,2280,2280,2280,2280,0
20240529,101300,0,2280,2280,2280,2280,0
20240529,101200,0,2280,2280,2280,2280,0
20240529,101100,0,2280,2280,2280,2280,0
20240529,101000,0,2280,2280,2280,2280,0
20240529,100900,0,2280,2280,2280,2280,0
20240529,100800,0,2280,2280,2280,2280,0
20240529,100700,0,2280,2280,2280,2280,0
20240529,100600,0,2280,2280,2280,2280,0
20240529,100500,0,2280,2280,2280,2280,0
20240529,100400,0,2280,2280,2280,2280,0
20240529,100300,0,2280,2280,2280,2280,0
20240529,100200,0,2280,2280,2280,2280,0
20240529,100100,0,2280,2280,2280,2280,0
20240529,100000,0,2280,2280,2280,2280,0
20240529,095900,0,2280,2280,2280,2280,0
20240529,095800,0,2280,2280,2280,2280,0
20240529,095700,0,2280,2280,2280,2280,0
20240529,095600,0,2280,2280,2280,2280,0
20240529,095500,0,2280,2280,2280,2280,0
20240529,095400,0,2280,2280,2280,2280,0
20240529,095300,0,2280,2280,2280,2280,0
20240529,095200,0,2280,2280,2280,2280,0
20240529,095100,0,2280,2280,2280,2280,0
20240529,095000,0,2280,2280,2280,2280,0
20240529,094900,0,2280,2280,2280,2280,0
20240529,094800,0,2280,2280,2280,2280,0
20240529,094700,0,2280,2280,2280,2280,0
20240529,094600,0,2280,2280,2280,2280,0
20240529,094500,0,2280,2280,2280,2280,0
20240529,094400,0,2280,2280,2280,2280,0
20240529,094300,0,2280,2280,2280,2280,0
20240529,094200,0,2280,2280,2280,2280,0
20240529,094100,0,2280,2280,2280,2280,0
20240529,094000,0,2280,2280,2280,2280,0
20240529,093900,0,2280,2280,2280,2280,0
20240529,093800,0,2280,2280,2280,2280,0
20240529,093700,0,2280,2280,2280,2280,0
20240529,093600,0,2280,2280,2280,2280,0
20240529,093500,0,2280,2280,2280,2280,0
20240529,093400,0,2280,2280,2280,2280,0
20240529,093300,0,2280,2280,2280,2280,0
20240529,093200,0,2280,2280,2280,2280,0
20240529,093100,0,2280,2280,2280,2280,0
20240529,093000,0,2280,2280,2280,2280,0
20240529,092900,0,2280,2280,2280,2280,0
20240529,092800,0,2280,2280,2280,2280,0
20240529,092700,0,2280,2280,2280,2280,0
20240529,092600,0,2280,2280,2280,2280,0
20240529,092500,0,2280,2280,2280,2280,0
20240529,092400,0,2280,2280,2280,2280,0
20240529,092300,0,2280,2280,2280,2280,0
20240529,092200,0,2280,2280,2280,2280,0
20240529,092100,0,2280,2280,2280,2280,0
20240529,092000,0,2280,2280,2280,2280,0
20240529,091900,0,2280,2280,2280,2280,0
20240529,091800,0,2280,2280,2280,2280,0
20240529,091700,0,2280,2280,2280,2280,0
20240529,091600,0,2280,2280,2280,2280,0
20240529,091500,0,2280,2280,2280,2280,0
20240529,091400,0,2280,2280,2280,2280,0
20240529,091300,0,2280,2280,2280,2280,0
20240529,091200,0,2280,2280,2280,2280,0
20240529,091100,0,2280,2280,2280,2280,0
20240529,091000,0,2280,2280,2280,2280,0
20240529,090900,0,2280,2280,2280,2280,0
20240529,090800,0,2280,2280,2280,2280,0
20240529,090700,0,2280,2280,2280,2280,0
20240529,090600,0,2280,2280,2280,2280,0
20240529,090500,0,2280,2280,2280,2280,0
20240529,090400,0,2280,2280,2280,2280,0
20240529,090300,0,2280,2280,2280,2280,0
20240529,090200,0,2280,2280,2280,2280,0
20240529,090100,0,2280,2280,2280,2280,0
20240529,090000,0,2280,2280,2280,2280,0