KissMeData/008110/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,185000,0,15040,15040,15040,15040,0
20240821,184900,0,15040,15040,15040,15040,0
20240821,184800,0,15040,15040,15040,15040,0
20240821,184700,0,15040,15040,15040,15040,0
20240821,184600,0,15040,15040,15040,15040,0
20240821,184500,0,15040,15040,15040,15040,0
20240821,184400,0,15040,15040,15040,15040,0
20240821,184300,0,15040,15040,15040,15040,0
20240821,184200,0,15040,15040,15040,15040,0
20240821,184100,0,15040,15040,15040,15040,0
20240821,184000,0,15040,15040,15040,15040,0
20240821,183900,0,15040,15040,15040,15040,0
20240821,183800,0,15040,15040,15040,15040,0
20240821,183700,0,15040,15040,15040,15040,0
20240821,183600,0,15040,15040,15040,15040,0
20240821,183500,0,15040,15040,15040,15040,0
20240821,183400,0,15040,15040,15040,15040,0
20240821,183300,0,15040,15040,15040,15040,0
20240821,183200,0,15040,15040,15040,15040,0
20240821,183100,0,15040,15040,15040,15040,0
20240821,183000,0,15040,15040,15040,15040,0
20240821,182900,0,15040,15040,15040,15040,0
20240821,182800,0,15040,15040,15040,15040,0
20240821,182700,0,15040,15040,15040,15040,0
20240821,182600,0,15040,15040,15040,15040,0
20240821,182500,0,15040,15040,15040,15040,0
20240821,182400,0,15040,15040,15040,15040,0
20240821,182300,0,15040,15040,15040,15040,0
20240821,182200,0,15040,15040,15040,15040,0
20240821,182100,0,15040,15040,15040,15040,0
20240821,182000,0,15040,15040,15040,15040,0
20240821,181900,0,15040,15040,15040,15040,0
20240821,181800,0,15040,15040,15040,15040,0
20240821,181700,0,15040,15040,15040,15040,0
20240821,181600,0,15040,15040,15040,15040,0
20240821,181500,0,15040,15040,15040,15040,0
20240821,181400,0,15040,15040,15040,15040,0
20240821,181300,0,15040,15040,15040,15040,0
20240821,181200,0,15040,15040,15040,15040,0
20240821,181100,0,15040,15040,15040,15040,0
20240821,181000,0,15040,15040,15040,15040,0
20240821,180900,0,15040,15040,15040,15040,0
20240821,180800,0,15040,15040,15040,15040,0
20240821,180700,0,15040,15040,15040,15040,0
20240821,180600,0,15040,15040,15040,15040,0
20240821,180500,0,15040,15040,15040,15040,0
20240821,180400,0,15040,15040,15040,15040,0
20240821,180300,0,15040,15040,15040,15040,0
20240821,180200,0,15040,15040,15040,15040,0
20240821,180100,0,15040,15040,15040,15040,0
20240821,180000,0,15040,15040,15040,15040,0
20240821,175900,0,15040,15040,15040,15040,0
20240821,175800,0,15040,15040,15040,15040,0
20240821,175700,0,15040,15040,15040,15040,0
20240821,175600,0,15040,15040,15040,15040,0
20240821,175500,0,15040,15040,15040,15040,0
20240821,175400,0,15040,15040,15040,15040,0
20240821,175300,0,15040,15040,15040,15040,0
20240821,175200,0,15040,15040,15040,15040,0
20240821,175100,0,15040,15040,15040,15040,0
20240821,175000,0,15040,15040,15040,15040,0
20240821,174900,0,15040,15040,15040,15040,0
20240821,174800,0,15040,15040,15040,15040,0
20240821,174700,0,15040,15040,15040,15040,0
20240821,174600,0,15040,15040,15040,15040,0
20240821,174500,0,15040,15040,15040,15040,0
20240821,174400,0,15040,15040,15040,15040,0
20240821,174300,0,15040,15040,15040,15040,0
20240821,174200,0,15040,15040,15040,15040,0
20240821,174100,0,15040,15040,15040,15040,0
20240821,174000,0,15040,15040,15040,15040,0
20240821,173900,0,15040,15040,15040,15040,0
20240821,173800,0,15040,15040,15040,15040,0
20240821,173700,0,15040,15040,15040,15040,0
20240821,173600,0,15040,15040,15040,15040,0
20240821,173500,0,15040,15040,15040,15040,0
20240821,173400,0,15040,15040,15040,15040,0
20240821,173300,0,15040,15040,15040,15040,0
20240821,173200,0,15040,15040,15040,15040,0
20240821,173100,0,15040,15040,15040,15040,0
20240821,173000,0,15040,15040,15040,15040,0
20240821,172900,0,15040,15040,15040,15040,0
20240821,172800,0,15040,15040,15040,15040,0
20240821,172700,0,15040,15040,15040,15040,0
20240821,172600,0,15040,15040,15040,15040,0
20240821,172500,0,15040,15040,15040,15040,0
20240821,172400,0,15040,15040,15040,15040,0
20240821,172300,0,15040,15040,15040,15040,0
20240821,172200,0,15040,15040,15040,15040,0
20240821,172100,0,15040,15040,15040,15040,0
20240821,172000,0,15040,15040,15040,15040,0
20240821,171900,0,15040,15040,15040,15040,0
20240821,171800,0,15040,15040,15040,15040,0
20240821,171700,0,15040,15040,15040,15040,0
20240821,171600,0,15040,15040,15040,15040,0
20240821,171500,0,15040,15040,15040,15040,0
20240821,171400,0,15040,15040,15040,15040,0
20240821,171300,0,15040,15040,15040,15040,0
20240821,171200,0,15040,15040,15040,15040,0
20240821,171100,0,15040,15040,15040,15040,0
20240821,171000,0,15040,15040,15040,15040,0
20240821,170900,0,15040,15040,15040,15040,0
20240821,170800,0,15040,15040,15040,15040,0
20240821,170700,0,15040,15040,15040,15040,0
20240821,170600,0,15040,15040,15040,15040,0
20240821,170500,0,15040,15040,15040,15040,0
20240821,170400,0,15040,15040,15040,15040,0
20240821,170300,0,15040,15040,15040,15040,0
20240821,170200,0,15040,15040,15040,15040,0
20240821,170100,0,15040,15040,15040,15040,0
20240821,170000,0,15040,15040,15040,15040,0
20240821,165900,0,15040,15040,15040,15040,0
20240821,165800,0,15040,15040,15040,15040,0
20240821,165700,0,15040,15040,15040,15040,0
20240821,165600,0,15040,15040,15040,15040,0
20240821,165500,0,15040,15040,15040,15040,0
20240821,165400,0,15040,15040,15040,15040,0
20240821,165300,0,15040,15040,15040,15040,0
20240821,165200,0,15040,15040,15040,15040,0
20240821,165100,0,15040,15040,15040,15040,0
20240821,165000,0,15040,15040,15040,15040,0
20240821,164900,0,15040,15040,15040,15040,0
20240821,164800,0,15040,15040,15040,15040,0
20240821,164700,0,15040,15040,15040,15040,0
20240821,164600,0,15040,15040,15040,15040,0
20240821,164500,0,15040,15040,15040,15040,0
20240821,164400,0,15040,15040,15040,15040,0
20240821,164300,0,15040,15040,15040,15040,0
20240821,164200,0,15040,15040,15040,15040,0
20240821,164100,0,15040,15040,15040,15040,0
20240821,164000,0,15040,15040,15040,15040,0
20240821,163900,0,15040,15040,15040,15040,0
20240821,163800,0,15040,15040,15040,15040,0
20240821,163700,0,15040,15040,15040,15040,0
20240821,163600,0,15040,15040,15040,15040,0
20240821,163500,0,15040,15040,15040,15040,0
20240821,163400,0,15040,15040,15040,15040,0
20240821,163300,0,15040,15040,15040,15040,0
20240821,163200,0,15040,15040,15040,15040,0
20240821,163100,0,15040,15040,15040,15040,0
20240821,163000,0,15040,15040,15040,15040,0
20240821,162900,0,15040,15040,15040,15040,0
20240821,162800,0,15040,15040,15040,15040,0
20240821,162700,0,15040,15040,15040,15040,0
20240821,162600,0,15040,15040,15040,15040,0
20240821,162500,0,15040,15040,15040,15040,0
20240821,162400,0,15040,15040,15040,15040,0
20240821,162300,0,15040,15040,15040,15040,0
20240821,162200,0,15040,15040,15040,15040,0
20240821,162100,0,15040,15040,15040,15040,0
20240821,162000,0,15040,15040,15040,15040,0
20240821,161900,0,15040,15040,15040,15040,0
20240821,161800,0,15040,15040,15040,15040,0
20240821,161700,0,15040,15040,15040,15040,0
20240821,161600,0,15040,15040,15040,15040,0
20240821,161500,0,15040,15040,15040,15040,0
20240821,161400,0,15040,15040,15040,15040,0
20240821,161300,0,15040,15040,15040,15040,0
20240821,161200,0,15040,15040,15040,15040,0
20240821,161100,0,15040,15040,15040,15040,0
20240821,161000,0,15040,15040,15040,15040,0
20240821,160900,0,15040,15040,15040,15040,0
20240821,160800,0,15040,15040,15040,15040,0
20240821,160700,0,15040,15040,15040,15040,0
20240821,160600,0,15040,15040,15040,15040,0
20240821,160500,0,15040,15040,15040,15040,0
20240821,160400,0,15040,15040,15040,15040,0
20240821,160300,0,15040,15040,15040,15040,0
20240821,160200,0,15040,15040,15040,15040,0
20240821,160100,0,15040,15040,15040,15040,0
20240821,160000,0,15040,15040,15040,15040,0
20240821,155900,0,15040,15040,15040,15040,0
20240821,155800,0,15040,15040,15040,15040,0
20240821,155700,0,15040,15040,15040,15040,0
20240821,155600,0,15040,15040,15040,15040,0
20240821,155500,0,15040,15040,15040,15040,0
20240821,155400,0,15040,15040,15040,15040,0
20240821,155300,0,15040,15040,15040,15040,0
20240821,155200,0,15040,15040,15040,15040,0
20240821,155100,0,15040,15040,15040,15040,0
20240821,155000,0,15040,15040,15040,15040,0
20240821,154900,0,15040,15040,15040,15040,0
20240821,154800,0,15040,15040,15040,15040,0
20240821,154700,0,15040,15040,15040,15040,0
20240821,154600,0,15040,15040,15040,15040,0
20240821,154500,0,15040,15040,15040,15040,0
20240821,154400,0,15040,15040,15040,15040,0
20240821,154300,0,15040,15040,15040,15040,0
20240821,154200,0,15040,15040,15040,15040,0
20240821,154100,0,15040,15040,15040,15040,0
20240821,154000,0,15040,15040,15040,15040,0
20240821,153900,0,15040,15040,15040,15040,0
20240821,153800,0,15040,15040,15040,15040,0
20240821,153700,0,15040,15040,15040,15040,0
20240821,153600,0,15040,15040,15040,15040,0
20240821,153500,0,15040,15040,15040,15040,0
20240821,153400,0,15040,15040,15040,15040,0
20240821,153300,0,15040,15040,15040,15040,0
20240821,153200,0,15040,15040,15040,15040,0
20240821,153100,0,15040,15040,15040,15040,0
20240821,153000,0,15040,15040,15040,15040,0
20240821,152900,0,15040,15040,15040,15040,0
20240821,152800,0,15040,15040,15040,15040,0
20240821,152700,0,15040,15040,15040,15040,0
20240821,152600,0,15040,15040,15040,15040,0
20240821,152500,0,15040,15040,15040,15040,0
20240821,152400,0,15040,15040,15040,15040,0
20240821,152300,0,15040,15040,15040,15040,0
20240821,152200,0,15040,15040,15040,15040,0
20240821,152100,0,15040,15040,15040,15040,0
20240821,152000,0,15040,15040,15040,15040,0
20240821,151900,0,15040,15040,15040,15040,0
20240821,151800,0,15040,15040,15040,15040,0
20240821,151700,0,15040,15040,15040,15040,0
20240821,151600,0,15040,15040,15040,15040,0
20240821,151500,0,15040,15040,15040,15040,0
20240821,151400,0,15040,15040,15040,15040,0
20240821,151300,0,15040,15040,15040,15040,0
20240821,151200,0,15040,15040,15040,15040,0
20240821,151100,0,15040,15040,15040,15040,0
20240821,151000,0,15040,15040,15040,15040,0
20240821,150900,0,15040,15040,15040,15040,0
20240821,150800,0,15040,15040,15040,15040,0
20240821,150700,0,15040,15040,15040,15040,0
20240821,150600,0,15040,15040,15040,15040,0
20240821,150500,0,15040,15040,15040,15040,0
20240821,150400,0,15040,15040,15040,15040,0
20240821,150300,0,15040,15040,15040,15040,0
20240821,150200,0,15040,15040,15040,15040,0
20240821,150100,0,15040,15040,15040,15040,0
20240821,150000,0,15040,15040,15040,15040,0
20240821,145900,0,15040,15040,15040,15040,0
20240821,145800,0,15040,15040,15040,15040,0
20240821,145700,0,15040,15040,15040,15040,0
20240821,145600,0,15040,15040,15040,15040,0
20240821,145500,0,15040,15040,15040,15040,0
20240821,145400,0,15040,15040,15040,15040,0
20240821,145300,0,15040,15040,15040,15040,0
20240821,145200,0,15040,15040,15040,15040,0
20240821,145100,0,15040,15040,15040,15040,0
20240821,145000,0,15040,15040,15040,15040,0
20240821,144900,0,15040,15040,15040,15040,0
20240821,144800,0,15040,15040,15040,15040,0
20240821,144700,0,15040,15040,15040,15040,0
20240821,144600,0,15040,15040,15040,15040,0
20240821,144500,0,15040,15040,15040,15040,0
20240821,144400,0,15040,15040,15040,15040,0
20240821,144300,0,15040,15040,15040,15040,0
20240821,144200,0,15040,15040,15040,15040,0
20240821,144100,0,15040,15040,15040,15040,0
20240821,144000,0,15040,15040,15040,15040,0
20240821,143900,0,15040,15040,15040,15040,0
20240821,143800,0,15040,15040,15040,15040,0
20240821,143700,0,15040,15040,15040,15040,0
20240821,143600,0,15040,15040,15040,15040,0
20240821,143500,0,15040,15040,15040,15040,0
20240821,143400,0,15040,15040,15040,15040,0
20240821,143300,0,15040,15040,15040,15040,0
20240821,143200,0,15040,15040,15040,15040,0
20240821,143100,0,15040,15040,15040,15040,0
20240821,143000,0,15040,15040,15040,15040,0
20240821,142900,0,15040,15040,15040,15040,0
20240821,142800,0,15040,15040,15040,15040,0
20240821,142700,0,15040,15040,15040,15040,0
20240821,142600,0,15040,15040,15040,15040,0
20240821,142500,0,15040,15040,15040,15040,0
20240821,142400,0,15040,15040,15040,15040,0
20240821,142300,0,15040,15040,15040,15040,0
20240821,142200,0,15040,15040,15040,15040,0
20240821,142100,0,15040,15040,15040,15040,0
20240821,142000,0,15040,15040,15040,15040,0
20240821,141900,0,15040,15040,15040,15040,0
20240821,141800,0,15040,15040,15040,15040,0
20240821,141700,0,15040,15040,15040,15040,0
20240821,141600,0,15040,15040,15040,15040,0
20240821,141500,0,15040,15040,15040,15040,0
20240821,141400,0,15040,15040,15040,15040,0
20240821,141300,0,15040,15040,15040,15040,0
20240821,141200,0,15040,15040,15040,15040,0
20240821,141100,0,15040,15040,15040,15040,0
20240821,141000,0,15040,15040,15040,15040,0
20240821,140900,0,15040,15040,15040,15040,0
20240821,140800,0,15040,15040,15040,15040,0
20240821,140700,0,15040,15040,15040,15040,0
20240821,140600,0,15040,15040,15040,15040,0
20240821,140500,0,15040,15040,15040,15040,0
20240821,140400,0,15040,15040,15040,15040,0
20240821,140300,0,15040,15040,15040,15040,0
20240821,140200,0,15040,15040,15040,15040,0
20240821,140100,0,15040,15040,15040,15040,0
20240821,140000,0,15040,15040,15040,15040,0
20240821,135900,0,15040,15040,15040,15040,0
20240821,135800,0,15040,15040,15040,15040,0
20240821,135700,0,15040,15040,15040,15040,0
20240821,135600,0,15040,15040,15040,15040,0
20240821,135500,0,15040,15040,15040,15040,0
20240821,135400,0,15040,15040,15040,15040,0
20240821,135300,0,15040,15040,15040,15040,0
20240821,135200,0,15040,15040,15040,15040,0
20240821,135100,0,15040,15040,15040,15040,0
20240821,135000,0,15040,15040,15040,15040,0
20240821,134900,0,15040,15040,15040,15040,0
20240821,134800,0,15040,15040,15040,15040,0
20240821,134700,0,15040,15040,15040,15040,0
20240821,134600,0,15040,15040,15040,15040,0
20240821,134500,0,15040,15040,15040,15040,0
20240821,134400,0,15040,15040,15040,15040,0
20240821,134300,0,15040,15040,15040,15040,0
20240821,134200,0,15040,15040,15040,15040,0
20240821,134100,0,15040,15040,15040,15040,0
20240821,134000,0,15040,15040,15040,15040,0
20240821,133900,0,15040,15040,15040,15040,0
20240821,133800,0,15040,15040,15040,15040,0
20240821,133700,0,15040,15040,15040,15040,0
20240821,133600,0,15040,15040,15040,15040,0
20240821,133500,0,15040,15040,15040,15040,0
20240821,133400,0,15040,15040,15040,15040,0
20240821,133300,0,15040,15040,15040,15040,0
20240821,133200,0,15040,15040,15040,15040,0
20240821,133100,0,15040,15040,15040,15040,0
20240821,133000,0,15040,15040,15040,15040,0
20240821,132900,0,15040,15040,15040,15040,0
20240821,132800,0,15040,15040,15040,15040,0
20240821,132700,0,15040,15040,15040,15040,0
20240821,132600,0,15040,15040,15040,15040,0
20240821,132500,0,15040,15040,15040,15040,0
20240821,132400,0,15040,15040,15040,15040,0
20240821,132300,0,15040,15040,15040,15040,0
20240821,132200,0,15040,15040,15040,15040,0
20240821,132100,0,15040,15040,15040,15040,0
20240821,132000,0,15040,15040,15040,15040,0
20240821,131900,0,15040,15040,15040,15040,0
20240821,131800,0,15040,15040,15040,15040,0
20240821,131700,0,15040,15040,15040,15040,0
20240821,131600,0,15040,15040,15040,15040,0
20240821,131500,0,15040,15040,15040,15040,0
20240821,131400,0,15040,15040,15040,15040,0
20240821,131300,0,15040,15040,15040,15040,0
20240821,131200,0,15040,15040,15040,15040,0
20240821,131100,0,15040,15040,15040,15040,0
20240821,131000,0,15040,15040,15040,15040,0
20240821,130900,0,15040,15040,15040,15040,0
20240821,130800,0,15040,15040,15040,15040,0
20240821,130700,0,15040,15040,15040,15040,0
20240821,130600,0,15040,15040,15040,15040,0
20240821,130500,0,15040,15040,15040,15040,0
20240821,130400,0,15040,15040,15040,15040,0
20240821,130300,0,15040,15040,15040,15040,0
20240821,130200,0,15040,15040,15040,15040,0
20240821,130100,0,15040,15040,15040,15040,0
20240821,130000,0,15040,15040,15040,15040,0
20240821,125900,0,15040,15040,15040,15040,0
20240821,125800,0,15040,15040,15040,15040,0
20240821,125700,0,15040,15040,15040,15040,0
20240821,125600,0,15040,15040,15040,15040,0
20240821,125500,0,15040,15040,15040,15040,0
20240821,125400,0,15040,15040,15040,15040,0
20240821,125300,0,15040,15040,15040,15040,0
20240821,125200,0,15040,15040,15040,15040,0
20240821,125100,0,15040,15040,15040,15040,0
20240821,125000,0,15040,15040,15040,15040,0
20240821,124900,0,15040,15040,15040,15040,0
20240821,124800,0,15040,15040,15040,15040,0
20240821,124700,0,15040,15040,15040,15040,0
20240821,124600,0,15040,15040,15040,15040,0
20240821,124500,0,15040,15040,15040,15040,0
20240821,124400,0,15040,15040,15040,15040,0
20240821,124300,0,15040,15040,15040,15040,0
20240821,124200,0,15040,15040,15040,15040,0
20240821,124100,0,15040,15040,15040,15040,0
20240821,124000,0,15040,15040,15040,15040,0
20240821,123900,0,15040,15040,15040,15040,0
20240821,123800,0,15040,15040,15040,15040,0
20240821,123700,0,15040,15040,15040,15040,0
20240821,123600,0,15040,15040,15040,15040,0
20240821,123500,0,15040,15040,15040,15040,0
20240821,123400,0,15040,15040,15040,15040,0
20240821,123300,0,15040,15040,15040,15040,0
20240821,123200,0,15040,15040,15040,15040,0
20240821,123100,0,15040,15040,15040,15040,0
20240821,123000,0,15040,15040,15040,15040,0
20240821,122900,0,15040,15040,15040,15040,0
20240821,122800,0,15040,15040,15040,15040,0
20240821,122700,0,15040,15040,15040,15040,0
20240821,122600,0,15040,15040,15040,15040,0
20240821,122500,0,15040,15040,15040,15040,0
20240821,122400,0,15040,15040,15040,15040,0
20240821,122300,0,15040,15040,15040,15040,0
20240821,122200,0,15040,15040,15040,15040,0
20240821,122100,0,15040,15040,15040,15040,0
20240821,122000,0,15040,15040,15040,15040,0
20240821,121900,0,15040,15040,15040,15040,0
20240821,121800,0,15040,15040,15040,15040,0
20240821,121700,0,15040,15040,15040,15040,0
20240821,121600,0,15040,15040,15040,15040,0
20240821,121500,0,15040,15040,15040,15040,0
20240821,121400,0,15040,15040,15040,15040,0
20240821,121300,0,15040,15040,15040,15040,0
20240821,121200,0,15040,15040,15040,15040,0
20240821,121100,0,15040,15040,15040,15040,0
20240821,121000,0,15040,15040,15040,15040,0
20240821,120900,0,15040,15040,15040,15040,0
20240821,120800,0,15040,15040,15040,15040,0
20240821,120700,0,15040,15040,15040,15040,0
20240821,120600,0,15040,15040,15040,15040,0
20240821,120500,0,15040,15040,15040,15040,0
20240821,120400,0,15040,15040,15040,15040,0
20240821,120300,0,15040,15040,15040,15040,0
20240821,120200,0,15040,15040,15040,15040,0
20240821,120100,0,15040,15040,15040,15040,0
20240821,120000,0,15040,15040,15040,15040,0
20240821,115900,0,15040,15040,15040,15040,0
20240821,115800,0,15040,15040,15040,15040,0
20240821,115700,0,15040,15040,15040,15040,0
20240821,115600,0,15040,15040,15040,15040,0
20240821,115500,0,15040,15040,15040,15040,0
20240821,115400,0,15040,15040,15040,15040,0
20240821,115300,0,15040,15040,15040,15040,0
20240821,115200,0,15040,15040,15040,15040,0
20240821,115100,0,15040,15040,15040,15040,0
20240821,115000,0,15040,15040,15040,15040,0
20240821,114900,0,15040,15040,15040,15040,0
20240821,114800,0,15040,15040,15040,15040,0
20240821,114700,0,15040,15040,15040,15040,0
20240821,114600,0,15040,15040,15040,15040,0
20240821,114500,0,15040,15040,15040,15040,0
20240821,114400,0,15040,15040,15040,15040,0
20240821,114300,0,15040,15040,15040,15040,0
20240821,114200,0,15040,15040,15040,15040,0
20240821,114100,0,15040,15040,15040,15040,0
20240821,114000,0,15040,15040,15040,15040,0
20240821,113900,0,15040,15040,15040,15040,0
20240821,113800,0,15040,15040,15040,15040,0
20240821,113700,0,15040,15040,15040,15040,0
20240821,113600,0,15040,15040,15040,15040,0
20240821,113500,0,15040,15040,15040,15040,0
20240821,113400,0,15040,15040,15040,15040,0
20240821,113300,0,15040,15040,15040,15040,0
20240821,113200,0,15040,15040,15040,15040,0
20240821,113100,0,15040,15040,15040,15040,0
20240821,113000,0,15040,15040,15040,15040,0
20240821,112900,0,15040,15040,15040,15040,0
20240821,112800,0,15040,15040,15040,15040,0
20240821,112700,0,15040,15040,15040,15040,0
20240821,112600,0,15040,15040,15040,15040,0
20240821,112500,0,15040,15040,15040,15040,0
20240821,112400,0,15040,15040,15040,15040,0
20240821,112300,0,15040,15040,15040,15040,0
20240821,112200,0,15040,15040,15040,15040,0
20240821,112100,0,15040,15040,15040,15040,0
20240821,112000,0,15040,15040,15040,15040,0
20240821,111900,0,15040,15040,15040,15040,0
20240821,111800,0,15040,15040,15040,15040,0
20240821,111700,0,15040,15040,15040,15040,0
20240821,111600,0,15040,15040,15040,15040,0
20240821,111500,0,15040,15040,15040,15040,0
20240821,111400,0,15040,15040,15040,15040,0
20240821,111300,0,15040,15040,15040,15040,0
20240821,111200,0,15040,15040,15040,15040,0
20240821,111100,0,15040,15040,15040,15040,0
20240821,111000,0,15040,15040,15040,15040,0
20240821,110900,0,15040,15040,15040,15040,0
20240821,110800,0,15040,15040,15040,15040,0
20240821,110700,0,15040,15040,15040,15040,0
20240821,110600,0,15040,15040,15040,15040,0
20240821,110500,0,15040,15040,15040,15040,0
20240821,110400,0,15040,15040,15040,15040,0
20240821,110300,0,15040,15040,15040,15040,0
20240821,110200,0,15040,15040,15040,15040,0
20240821,110100,0,15040,15040,15040,15040,0
20240821,110000,0,15040,15040,15040,15040,0
20240821,105900,0,15040,15040,15040,15040,0
20240821,105800,0,15040,15040,15040,15040,0
20240821,105700,0,15040,15040,15040,15040,0
20240821,105600,0,15040,15040,15040,15040,0
20240821,105500,0,15040,15040,15040,15040,0
20240821,105400,0,15040,15040,15040,15040,0
20240821,105300,0,15040,15040,15040,15040,0
20240821,105200,0,15040,15040,15040,15040,0
20240821,105100,0,15040,15040,15040,15040,0
20240821,105000,0,15040,15040,15040,15040,0
20240821,104900,0,15040,15040,15040,15040,0
20240821,104800,0,15040,15040,15040,15040,0
20240821,104700,0,15040,15040,15040,15040,0
20240821,104600,0,15040,15040,15040,15040,0
20240821,104500,0,15040,15040,15040,15040,0
20240821,104400,0,15040,15040,15040,15040,0
20240821,104300,0,15040,15040,15040,15040,0
20240821,104200,0,15040,15040,15040,15040,0
20240821,104100,0,15040,15040,15040,15040,0
20240821,104000,0,15040,15040,15040,15040,0
20240821,103900,0,15040,15040,15040,15040,0
20240821,103800,0,15040,15040,15040,15040,0
20240821,103700,0,15040,15040,15040,15040,0
20240821,103600,0,15040,15040,15040,15040,0
20240821,103500,0,15040,15040,15040,15040,0
20240821,103400,0,15040,15040,15040,15040,0
20240821,103300,0,15040,15040,15040,15040,0
20240821,103200,0,15040,15040,15040,15040,0
20240821,103100,0,15040,15040,15040,15040,0
20240821,103000,0,15040,15040,15040,15040,0
20240821,102900,0,15040,15040,15040,15040,0
20240821,102800,0,15040,15040,15040,15040,0
20240821,102700,0,15040,15040,15040,15040,0
20240821,102600,0,15040,15040,15040,15040,0
20240821,102500,0,15040,15040,15040,15040,0
20240821,102400,0,15040,15040,15040,15040,0
20240821,102300,0,15040,15040,15040,15040,0
20240821,102200,0,15040,15040,15040,15040,0
20240821,102100,0,15040,15040,15040,15040,0
20240821,102000,0,15040,15040,15040,15040,0
20240821,101900,0,15040,15040,15040,15040,0
20240821,101800,0,15040,15040,15040,15040,0
20240821,101700,0,15040,15040,15040,15040,0
20240821,101600,0,15040,15040,15040,15040,0
20240821,101500,0,15040,15040,15040,15040,0
20240821,101400,0,15040,15040,15040,15040,0
20240821,101300,0,15040,15040,15040,15040,0
20240821,101200,0,15040,15040,15040,15040,0
20240821,101100,0,15040,15040,15040,15040,0
20240821,101000,0,15040,15040,15040,15040,0
20240821,100900,0,15040,15040,15040,15040,0
20240821,100800,0,15040,15040,15040,15040,0
20240821,100700,0,15040,15040,15040,15040,0
20240821,100600,0,15040,15040,15040,15040,0
20240821,100500,0,15040,15040,15040,15040,0
20240821,100400,0,15040,15040,15040,15040,0
20240821,100300,0,15040,15040,15040,15040,0
20240821,100200,0,15040,15040,15040,15040,0
20240821,100100,0,15040,15040,15040,15040,0
20240821,100000,0,15040,15040,15040,15040,0
20240821,095900,0,15040,15040,15040,15040,0
20240821,095800,0,15040,15040,15040,15040,0
20240821,095700,0,15040,15040,15040,15040,0
20240821,095600,0,15040,15040,15040,15040,0
20240821,095500,0,15040,15040,15040,15040,0
20240821,095400,0,15040,15040,15040,15040,0
20240821,095300,0,15040,15040,15040,15040,0
20240821,095200,0,15040,15040,15040,15040,0
20240821,095100,0,15040,15040,15040,15040,0
20240821,095000,0,15040,15040,15040,15040,0
20240821,094900,0,15040,15040,15040,15040,0
20240821,094800,0,15040,15040,15040,15040,0
20240821,094700,0,15040,15040,15040,15040,0
20240821,094600,0,15040,15040,15040,15040,0
20240821,094500,0,15040,15040,15040,15040,0
20240821,094400,0,15040,15040,15040,15040,0
20240821,094300,0,15040,15040,15040,15040,0
20240821,094200,0,15040,15040,15040,15040,0
20240821,094100,0,15040,15040,15040,15040,0
20240821,094000,0,15040,15040,15040,15040,0
20240821,093900,0,15040,15040,15040,15040,0
20240821,093800,0,15040,15040,15040,15040,0
20240821,093700,0,15040,15040,15040,15040,0
20240821,093600,0,15040,15040,15040,15040,0
20240821,093500,0,15040,15040,15040,15040,0
20240821,093400,0,15040,15040,15040,15040,0
20240821,093300,0,15040,15040,15040,15040,0
20240821,093200,0,15040,15040,15040,15040,0
20240821,093100,0,15040,15040,15040,15040,0
20240821,093000,0,15040,15040,15040,15040,0
20240821,092900,0,15040,15040,15040,15040,0
20240821,092800,0,15040,15040,15040,15040,0
20240821,092700,0,15040,15040,15040,15040,0
20240821,092600,0,15040,15040,15040,15040,0
20240821,092500,0,15040,15040,15040,15040,0
20240821,092400,0,15040,15040,15040,15040,0
20240821,092300,0,15040,15040,15040,15040,0
20240821,092200,0,15040,15040,15040,15040,0
20240821,092100,0,15040,15040,15040,15040,0
20240821,092000,0,15040,15040,15040,15040,0
20240821,091900,0,15040,15040,15040,15040,0
20240821,091800,0,15040,15040,15040,15040,0
20240821,091700,0,15040,15040,15040,15040,0
20240821,091600,0,15040,15040,15040,15040,0
20240821,091500,0,15040,15040,15040,15040,0
20240821,091400,0,15040,15040,15040,15040,0
20240821,091300,0,15040,15040,15040,15040,0
20240821,091200,0,15040,15040,15040,15040,0
20240821,091100,0,15040,15040,15040,15040,0
20240821,091000,0,15040,15040,15040,15040,0
20240821,090900,0,15040,15040,15040,15040,0
20240821,090800,0,15040,15040,15040,15040,0
20240821,090700,0,15040,15040,15040,15040,0
20240821,090600,0,15040,15040,15040,15040,0
20240821,090500,0,15040,15040,15040,15040,0
20240821,090400,0,15040,15040,15040,15040,0
20240821,090300,0,15040,15040,15040,15040,0
20240821,090200,0,15040,15040,15040,15040,0
20240821,090100,0,15040,15040,15040,15040,0
20240821,090000,0,15040,15040,15040,15040,0