KissMeData/047820/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,192800,0,5400,5400,5400,5400,0
20240828,192700,0,5400,5400,5400,5400,0
20240828,192600,0,5400,5400,5400,5400,0
20240828,192500,0,5400,5400,5400,5400,0
20240828,192400,0,5400,5400,5400,5400,0
20240828,192300,0,5400,5400,5400,5400,0
20240828,192200,0,5400,5400,5400,5400,0
20240828,192100,0,5400,5400,5400,5400,0
20240828,192000,0,5400,5400,5400,5400,0
20240828,191900,0,5400,5400,5400,5400,0
20240828,191800,0,5400,5400,5400,5400,0
20240828,191700,0,5400,5400,5400,5400,0
20240828,191600,0,5400,5400,5400,5400,0
20240828,191500,0,5400,5400,5400,5400,0
20240828,191400,0,5400,5400,5400,5400,0
20240828,191300,0,5400,5400,5400,5400,0
20240828,191200,0,5400,5400,5400,5400,0
20240828,191100,0,5400,5400,5400,5400,0
20240828,191000,0,5400,5400,5400,5400,0
20240828,190900,0,5400,5400,5400,5400,0
20240828,190800,0,5400,5400,5400,5400,0
20240828,190700,0,5400,5400,5400,5400,0
20240828,190600,0,5400,5400,5400,5400,0
20240828,190500,0,5400,5400,5400,5400,0
20240828,190400,0,5400,5400,5400,5400,0
20240828,190300,0,5400,5400,5400,5400,0
20240828,190200,0,5400,5400,5400,5400,0
20240828,190100,0,5400,5400,5400,5400,0
20240828,190000,0,5400,5400,5400,5400,0
20240828,185900,0,5400,5400,5400,5400,0
20240828,185800,0,5400,5400,5400,5400,0
20240828,185700,0,5400,5400,5400,5400,0
20240828,185600,0,5400,5400,5400,5400,0
20240828,185500,0,5400,5400,5400,5400,0
20240828,185400,0,5400,5400,5400,5400,0
20240828,185300,0,5400,5400,5400,5400,0
20240828,185200,0,5400,5400,5400,5400,0
20240828,185100,0,5400,5400,5400,5400,0
20240828,185000,0,5400,5400,5400,5400,0
20240828,184900,0,5400,5400,5400,5400,0
20240828,184800,0,5400,5400,5400,5400,0
20240828,184700,0,5400,5400,5400,5400,0
20240828,184600,0,5400,5400,5400,5400,0
20240828,184500,0,5400,5400,5400,5400,0
20240828,184400,0,5400,5400,5400,5400,0
20240828,184300,0,5400,5400,5400,5400,0
20240828,184200,0,5400,5400,5400,5400,0
20240828,184100,0,5400,5400,5400,5400,0
20240828,184000,0,5400,5400,5400,5400,0
20240828,183900,0,5400,5400,5400,5400,0
20240828,183800,0,5400,5400,5400,5400,0
20240828,183700,0,5400,5400,5400,5400,0
20240828,183600,0,5400,5400,5400,5400,0
20240828,183500,0,5400,5400,5400,5400,0
20240828,183400,0,5400,5400,5400,5400,0
20240828,183300,0,5400,5400,5400,5400,0
20240828,183200,0,5400,5400,5400,5400,0
20240828,183100,0,5400,5400,5400,5400,0
20240828,183000,0,5400,5400,5400,5400,0
20240828,182900,0,5400,5400,5400,5400,0
20240828,182800,0,5400,5400,5400,5400,0
20240828,182700,0,5400,5400,5400,5400,0
20240828,182600,0,5400,5400,5400,5400,0
20240828,182500,0,5400,5400,5400,5400,0
20240828,182400,0,5400,5400,5400,5400,0
20240828,182300,0,5400,5400,5400,5400,0
20240828,182200,0,5400,5400,5400,5400,0
20240828,182100,0,5400,5400,5400,5400,0
20240828,182000,0,5400,5400,5400,5400,0
20240828,181900,0,5400,5400,5400,5400,0
20240828,181800,0,5400,5400,5400,5400,0
20240828,181700,0,5400,5400,5400,5400,0
20240828,181600,0,5400,5400,5400,5400,0
20240828,181500,0,5400,5400,5400,5400,0
20240828,181400,0,5400,5400,5400,5400,0
20240828,181300,0,5400,5400,5400,5400,0
20240828,181200,0,5400,5400,5400,5400,0
20240828,181100,0,5400,5400,5400,5400,0
20240828,181000,0,5400,5400,5400,5400,0
20240828,180900,0,5400,5400,5400,5400,0
20240828,180800,0,5400,5400,5400,5400,0
20240828,180700,0,5400,5400,5400,5400,0
20240828,180600,0,5400,5400,5400,5400,0
20240828,180500,0,5400,5400,5400,5400,0
20240828,180400,0,5400,5400,5400,5400,0
20240828,180300,0,5400,5400,5400,5400,0
20240828,180200,0,5400,5400,5400,5400,0
20240828,180100,0,5400,5400,5400,5400,0
20240828,180000,0,5400,5400,5400,5400,0
20240828,175900,0,5400,5400,5400,5400,0
20240828,175800,0,5400,5400,5400,5400,0
20240828,175700,0,5400,5400,5400,5400,0
20240828,175600,0,5400,5400,5400,5400,0
20240828,175500,0,5400,5400,5400,5400,0
20240828,175400,0,5400,5400,5400,5400,0
20240828,175300,0,5400,5400,5400,5400,0
20240828,175200,0,5400,5400,5400,5400,0
20240828,175100,0,5400,5400,5400,5400,0
20240828,175000,0,5400,5400,5400,5400,0
20240828,174900,0,5400,5400,5400,5400,0
20240828,174800,0,5400,5400,5400,5400,0
20240828,174700,0,5400,5400,5400,5400,0
20240828,174600,0,5400,5400,5400,5400,0
20240828,174500,0,5400,5400,5400,5400,0
20240828,174400,0,5400,5400,5400,5400,0
20240828,174300,0,5400,5400,5400,5400,0
20240828,174200,0,5400,5400,5400,5400,0
20240828,174100,0,5400,5400,5400,5400,0
20240828,174000,0,5400,5400,5400,5400,0
20240828,173900,0,5400,5400,5400,5400,0
20240828,173800,0,5400,5400,5400,5400,0
20240828,173700,0,5400,5400,5400,5400,0
20240828,173600,0,5400,5400,5400,5400,0
20240828,173500,0,5400,5400,5400,5400,0
20240828,173400,0,5400,5400,5400,5400,0
20240828,173300,0,5400,5400,5400,5400,0
20240828,173200,0,5400,5400,5400,5400,0
20240828,173100,0,5400,5400,5400,5400,0
20240828,173000,0,5400,5400,5400,5400,0
20240828,172900,0,5400,5400,5400,5400,0
20240828,172800,0,5400,5400,5400,5400,0
20240828,172700,0,5400,5400,5400,5400,0
20240828,172600,0,5400,5400,5400,5400,0
20240828,172500,0,5400,5400,5400,5400,0
20240828,172400,0,5400,5400,5400,5400,0
20240828,172300,0,5400,5400,5400,5400,0
20240828,172200,0,5400,5400,5400,5400,0
20240828,172100,0,5400,5400,5400,5400,0
20240828,172000,0,5400,5400,5400,5400,0
20240828,171900,0,5400,5400,5400,5400,0
20240828,171800,0,5400,5400,5400,5400,0
20240828,171700,0,5400,5400,5400,5400,0
20240828,171600,0,5400,5400,5400,5400,0
20240828,171500,0,5400,5400,5400,5400,0
20240828,171400,0,5400,5400,5400,5400,0
20240828,171300,0,5400,5400,5400,5400,0
20240828,171200,0,5400,5400,5400,5400,0
20240828,171100,0,5400,5400,5400,5400,0
20240828,171000,0,5400,5400,5400,5400,0
20240828,170900,0,5400,5400,5400,5400,0
20240828,170800,0,5400,5400,5400,5400,0
20240828,170700,0,5400,5400,5400,5400,0
20240828,170600,0,5400,5400,5400,5400,0
20240828,170500,0,5400,5400,5400,5400,0
20240828,170400,0,5400,5400,5400,5400,0
20240828,170300,0,5400,5400,5400,5400,0
20240828,170200,0,5400,5400,5400,5400,0
20240828,170100,0,5400,5400,5400,5400,0
20240828,170000,0,5400,5400,5400,5400,0
20240828,165900,0,5400,5400,5400,5400,0
20240828,165800,0,5400,5400,5400,5400,0
20240828,165700,0,5400,5400,5400,5400,0
20240828,165600,0,5400,5400,5400,5400,0
20240828,165500,0,5400,5400,5400,5400,0
20240828,165400,0,5400,5400,5400,5400,0
20240828,165300,0,5400,5400,5400,5400,0
20240828,165200,0,5400,5400,5400,5400,0
20240828,165100,0,5400,5400,5400,5400,0
20240828,165000,0,5400,5400,5400,5400,0
20240828,164900,0,5400,5400,5400,5400,0
20240828,164800,0,5400,5400,5400,5400,0
20240828,164700,0,5400,5400,5400,5400,0
20240828,164600,0,5400,5400,5400,5400,0
20240828,164500,0,5400,5400,5400,5400,0
20240828,164400,0,5400,5400,5400,5400,0
20240828,164300,0,5400,5400,5400,5400,0
20240828,164200,0,5400,5400,5400,5400,0
20240828,164100,0,5400,5400,5400,5400,0
20240828,164000,0,5400,5400,5400,5400,0
20240828,163900,0,5400,5400,5400,5400,0
20240828,163800,0,5400,5400,5400,5400,0
20240828,163700,0,5400,5400,5400,5400,0
20240828,163600,0,5400,5400,5400,5400,0
20240828,163500,0,5400,5400,5400,5400,0
20240828,163400,0,5400,5400,5400,5400,0
20240828,163300,0,5400,5400,5400,5400,0
20240828,163200,0,5400,5400,5400,5400,0
20240828,163100,0,5400,5400,5400,5400,0
20240828,163000,0,5400,5400,5400,5400,0
20240828,162900,0,5400,5400,5400,5400,0
20240828,162800,0,5400,5400,5400,5400,0
20240828,162700,0,5400,5400,5400,5400,0
20240828,162600,0,5400,5400,5400,5400,0
20240828,162500,0,5400,5400,5400,5400,0
20240828,162400,0,5400,5400,5400,5400,0
20240828,162300,0,5400,5400,5400,5400,0
20240828,162200,0,5400,5400,5400,5400,0
20240828,162100,0,5400,5400,5400,5400,0
20240828,162000,0,5400,5400,5400,5400,0
20240828,161900,0,5400,5400,5400,5400,0
20240828,161800,0,5400,5400,5400,5400,0
20240828,161700,0,5400,5400,5400,5400,0
20240828,161600,0,5400,5400,5400,5400,0
20240828,161500,0,5400,5400,5400,5400,0
20240828,161400,0,5400,5400,5400,5400,0
20240828,161300,0,5400,5400,5400,5400,0
20240828,161200,0,5400,5400,5400,5400,0
20240828,161100,0,5400,5400,5400,5400,0
20240828,161000,0,5400,5400,5400,5400,0
20240828,160900,0,5400,5400,5400,5400,0
20240828,160800,0,5400,5400,5400,5400,0
20240828,160700,0,5400,5400,5400,5400,0
20240828,160600,0,5400,5400,5400,5400,0
20240828,160500,0,5400,5400,5400,5400,0
20240828,160400,0,5400,5400,5400,5400,0
20240828,160300,0,5400,5400,5400,5400,0
20240828,160200,0,5400,5400,5400,5400,0
20240828,160100,0,5400,5400,5400,5400,0
20240828,160000,0,5400,5400,5400,5400,0
20240828,155900,0,5400,5400,5400,5400,0
20240828,155800,0,5400,5400,5400,5400,0
20240828,155700,0,5400,5400,5400,5400,0
20240828,155600,0,5400,5400,5400,5400,0
20240828,155500,0,5400,5400,5400,5400,0
20240828,155400,0,5400,5400,5400,5400,0
20240828,155300,0,5400,5400,5400,5400,0
20240828,155200,0,5400,5400,5400,5400,0
20240828,155100,0,5400,5400,5400,5400,0
20240828,155000,0,5400,5400,5400,5400,0
20240828,154900,0,5400,5400,5400,5400,0
20240828,154800,0,5400,5400,5400,5400,0
20240828,154700,0,5400,5400,5400,5400,0
20240828,154600,0,5400,5400,5400,5400,0
20240828,154500,0,5400,5400,5400,5400,0
20240828,154400,0,5400,5400,5400,5400,0
20240828,154300,0,5400,5400,5400,5400,0
20240828,154200,0,5400,5400,5400,5400,0
20240828,154100,0,5400,5400,5400,5400,0
20240828,154000,0,5400,5400,5400,5400,0
20240828,153900,0,5400,5400,5400,5400,0
20240828,153800,0,5400,5400,5400,5400,0
20240828,153700,0,5400,5400,5400,5400,0
20240828,153600,0,5400,5400,5400,5400,0
20240828,153500,0,5400,5400,5400,5400,0
20240828,153400,0,5400,5400,5400,5400,0
20240828,153300,0,5400,5400,5400,5400,0
20240828,153200,0,5400,5400,5400,5400,0
20240828,153100,0,5400,5400,5400,5400,0
20240828,153000,0,5400,5400,5400,5400,0
20240828,152900,0,5400,5400,5400,5400,0
20240828,152800,0,5400,5400,5400,5400,0
20240828,152700,0,5400,5400,5400,5400,0
20240828,152600,0,5400,5400,5400,5400,0
20240828,152500,0,5400,5400,5400,5400,0
20240828,152400,0,5400,5400,5400,5400,0
20240828,152300,0,5400,5400,5400,5400,0
20240828,152200,0,5400,5400,5400,5400,0
20240828,152100,0,5400,5400,5400,5400,0
20240828,152000,0,5400,5400,5400,5400,0
20240828,151900,0,5400,5400,5400,5400,0
20240828,151800,0,5400,5400,5400,5400,0
20240828,151700,0,5400,5400,5400,5400,0
20240828,151600,0,5400,5400,5400,5400,0
20240828,151500,0,5400,5400,5400,5400,0
20240828,151400,0,5400,5400,5400,5400,0
20240828,151300,0,5400,5400,5400,5400,0
20240828,151200,0,5400,5400,5400,5400,0
20240828,151100,0,5400,5400,5400,5400,0
20240828,151000,0,5400,5400,5400,5400,0
20240828,150900,0,5400,5400,5400,5400,0
20240828,150800,0,5400,5400,5400,5400,0
20240828,150700,0,5400,5400,5400,5400,0
20240828,150600,0,5400,5400,5400,5400,0
20240828,150500,0,5400,5400,5400,5400,0
20240828,150400,0,5400,5400,5400,5400,0
20240828,150300,0,5400,5400,5400,5400,0
20240828,150200,0,5400,5400,5400,5400,0
20240828,150100,0,5400,5400,5400,5400,0
20240828,150000,0,5400,5400,5400,5400,0
20240828,145900,0,5400,5400,5400,5400,0
20240828,145800,0,5400,5400,5400,5400,0
20240828,145700,0,5400,5400,5400,5400,0
20240828,145600,0,5400,5400,5400,5400,0
20240828,145500,0,5400,5400,5400,5400,0
20240828,145400,0,5400,5400,5400,5400,0
20240828,145300,0,5400,5400,5400,5400,0
20240828,145200,0,5400,5400,5400,5400,0
20240828,145100,0,5400,5400,5400,5400,0
20240828,145000,0,5400,5400,5400,5400,0
20240828,144900,0,5400,5400,5400,5400,0
20240828,144800,0,5400,5400,5400,5400,0
20240828,144700,0,5400,5400,5400,5400,0
20240828,144600,0,5400,5400,5400,5400,0
20240828,144500,0,5400,5400,5400,5400,0
20240828,144400,0,5400,5400,5400,5400,0
20240828,144300,0,5400,5400,5400,5400,0
20240828,144200,0,5400,5400,5400,5400,0
20240828,144100,0,5400,5400,5400,5400,0
20240828,144000,0,5400,5400,5400,5400,0
20240828,143900,0,5400,5400,5400,5400,0
20240828,143800,0,5400,5400,5400,5400,0
20240828,143700,0,5400,5400,5400,5400,0
20240828,143600,0,5400,5400,5400,5400,0
20240828,143500,0,5400,5400,5400,5400,0
20240828,143400,0,5400,5400,5400,5400,0
20240828,143300,0,5400,5400,5400,5400,0
20240828,143200,0,5400,5400,5400,5400,0
20240828,143100,0,5400,5400,5400,5400,0
20240828,143000,0,5400,5400,5400,5400,0
20240828,142900,0,5400,5400,5400,5400,0
20240828,142800,0,5400,5400,5400,5400,0
20240828,142700,0,5400,5400,5400,5400,0
20240828,142600,0,5400,5400,5400,5400,0
20240828,142500,0,5400,5400,5400,5400,0
20240828,142400,0,5400,5400,5400,5400,0
20240828,142300,0,5400,5400,5400,5400,0
20240828,142200,0,5400,5400,5400,5400,0
20240828,142100,0,5400,5400,5400,5400,0
20240828,142000,0,5400,5400,5400,5400,0
20240828,141900,0,5400,5400,5400,5400,0
20240828,141800,0,5400,5400,5400,5400,0
20240828,141700,0,5400,5400,5400,5400,0
20240828,141600,0,5400,5400,5400,5400,0
20240828,141500,0,5400,5400,5400,5400,0
20240828,141400,0,5400,5400,5400,5400,0
20240828,141300,0,5400,5400,5400,5400,0
20240828,141200,0,5400,5400,5400,5400,0
20240828,141100,0,5400,5400,5400,5400,0
20240828,141000,0,5400,5400,5400,5400,0
20240828,140900,0,5400,5400,5400,5400,0
20240828,140800,0,5400,5400,5400,5400,0
20240828,140700,0,5400,5400,5400,5400,0
20240828,140600,0,5400,5400,5400,5400,0
20240828,140500,0,5400,5400,5400,5400,0
20240828,140400,0,5400,5400,5400,5400,0
20240828,140300,0,5400,5400,5400,5400,0
20240828,140200,0,5400,5400,5400,5400,0
20240828,140100,0,5400,5400,5400,5400,0
20240828,140000,0,5400,5400,5400,5400,0
20240828,135900,0,5400,5400,5400,5400,0
20240828,135800,0,5400,5400,5400,5400,0
20240828,135700,0,5400,5400,5400,5400,0
20240828,135600,0,5400,5400,5400,5400,0
20240828,135500,0,5400,5400,5400,5400,0
20240828,135400,0,5400,5400,5400,5400,0
20240828,135300,0,5400,5400,5400,5400,0
20240828,135200,0,5400,5400,5400,5400,0
20240828,135100,0,5400,5400,5400,5400,0
20240828,135000,0,5400,5400,5400,5400,0
20240828,134900,0,5400,5400,5400,5400,0
20240828,134800,0,5400,5400,5400,5400,0
20240828,134700,0,5400,5400,5400,5400,0
20240828,134600,0,5400,5400,5400,5400,0
20240828,134500,0,5400,5400,5400,5400,0
20240828,134400,0,5400,5400,5400,5400,0
20240828,134300,0,5400,5400,5400,5400,0
20240828,134200,0,5400,5400,5400,5400,0
20240828,134100,0,5400,5400,5400,5400,0
20240828,134000,0,5400,5400,5400,5400,0
20240828,133900,0,5400,5400,5400,5400,0
20240828,133800,0,5400,5400,5400,5400,0
20240828,133700,0,5400,5400,5400,5400,0
20240828,133600,0,5400,5400,5400,5400,0
20240828,133500,0,5400,5400,5400,5400,0
20240828,133400,0,5400,5400,5400,5400,0
20240828,133300,0,5400,5400,5400,5400,0
20240828,133200,0,5400,5400,5400,5400,0
20240828,133100,0,5400,5400,5400,5400,0
20240828,133000,0,5400,5400,5400,5400,0
20240828,132900,0,5400,5400,5400,5400,0
20240828,132800,0,5400,5400,5400,5400,0
20240828,132700,0,5400,5400,5400,5400,0
20240828,132600,0,5400,5400,5400,5400,0
20240828,132500,0,5400,5400,5400,5400,0
20240828,132400,0,5400,5400,5400,5400,0
20240828,132300,0,5400,5400,5400,5400,0
20240828,132200,0,5400,5400,5400,5400,0
20240828,132100,0,5400,5400,5400,5400,0
20240828,132000,0,5400,5400,5400,5400,0
20240828,131900,0,5400,5400,5400,5400,0
20240828,131800,0,5400,5400,5400,5400,0
20240828,131700,0,5400,5400,5400,5400,0
20240828,131600,0,5400,5400,5400,5400,0
20240828,131500,0,5400,5400,5400,5400,0
20240828,131400,0,5400,5400,5400,5400,0
20240828,131300,0,5400,5400,5400,5400,0
20240828,131200,0,5400,5400,5400,5400,0
20240828,131100,0,5400,5400,5400,5400,0
20240828,131000,0,5400,5400,5400,5400,0
20240828,130900,0,5400,5400,5400,5400,0
20240828,130800,0,5400,5400,5400,5400,0
20240828,130700,0,5400,5400,5400,5400,0
20240828,130600,0,5400,5400,5400,5400,0
20240828,130500,0,5400,5400,5400,5400,0
20240828,130400,0,5400,5400,5400,5400,0
20240828,130300,0,5400,5400,5400,5400,0
20240828,130200,0,5400,5400,5400,5400,0
20240828,130100,0,5400,5400,5400,5400,0
20240828,130000,0,5400,5400,5400,5400,0
20240828,125900,0,5400,5400,5400,5400,0
20240828,125800,0,5400,5400,5400,5400,0
20240828,125700,0,5400,5400,5400,5400,0
20240828,125600,0,5400,5400,5400,5400,0
20240828,125500,0,5400,5400,5400,5400,0
20240828,125400,0,5400,5400,5400,5400,0
20240828,125300,0,5400,5400,5400,5400,0
20240828,125200,0,5400,5400,5400,5400,0
20240828,125100,0,5400,5400,5400,5400,0
20240828,125000,0,5400,5400,5400,5400,0
20240828,124900,0,5400,5400,5400,5400,0
20240828,124800,0,5400,5400,5400,5400,0
20240828,124700,0,5400,5400,5400,5400,0
20240828,124600,0,5400,5400,5400,5400,0
20240828,124500,0,5400,5400,5400,5400,0
20240828,124400,0,5400,5400,5400,5400,0
20240828,124300,0,5400,5400,5400,5400,0
20240828,124200,0,5400,5400,5400,5400,0
20240828,124100,0,5400,5400,5400,5400,0
20240828,124000,0,5400,5400,5400,5400,0
20240828,123900,0,5400,5400,5400,5400,0
20240828,123800,0,5400,5400,5400,5400,0
20240828,123700,0,5400,5400,5400,5400,0
20240828,123600,0,5400,5400,5400,5400,0
20240828,123500,0,5400,5400,5400,5400,0
20240828,123400,0,5400,5400,5400,5400,0
20240828,123300,0,5400,5400,5400,5400,0
20240828,123200,0,5400,5400,5400,5400,0
20240828,123100,0,5400,5400,5400,5400,0
20240828,123000,0,5400,5400,5400,5400,0
20240828,122900,0,5400,5400,5400,5400,0
20240828,122800,0,5400,5400,5400,5400,0
20240828,122700,0,5400,5400,5400,5400,0
20240828,122600,0,5400,5400,5400,5400,0
20240828,122500,0,5400,5400,5400,5400,0
20240828,122400,0,5400,5400,5400,5400,0
20240828,122300,0,5400,5400,5400,5400,0
20240828,122200,0,5400,5400,5400,5400,0
20240828,122100,0,5400,5400,5400,5400,0
20240828,122000,0,5400,5400,5400,5400,0
20240828,121900,0,5400,5400,5400,5400,0
20240828,121800,0,5400,5400,5400,5400,0
20240828,121700,0,5400,5400,5400,5400,0
20240828,121600,0,5400,5400,5400,5400,0
20240828,121500,0,5400,5400,5400,5400,0
20240828,121400,0,5400,5400,5400,5400,0
20240828,121300,0,5400,5400,5400,5400,0
20240828,121200,0,5400,5400,5400,5400,0
20240828,121100,0,5400,5400,5400,5400,0
20240828,121000,0,5400,5400,5400,5400,0
20240828,120900,0,5400,5400,5400,5400,0
20240828,120800,0,5400,5400,5400,5400,0
20240828,120700,0,5400,5400,5400,5400,0
20240828,120600,0,5400,5400,5400,5400,0
20240828,120500,0,5400,5400,5400,5400,0
20240828,120400,0,5400,5400,5400,5400,0
20240828,120300,0,5400,5400,5400,5400,0
20240828,120200,0,5400,5400,5400,5400,0
20240828,120100,0,5400,5400,5400,5400,0
20240828,120000,0,5400,5400,5400,5400,0
20240828,115900,0,5400,5400,5400,5400,0
20240828,115800,0,5400,5400,5400,5400,0
20240828,115700,0,5400,5400,5400,5400,0
20240828,115600,0,5400,5400,5400,5400,0
20240828,115500,0,5400,5400,5400,5400,0
20240828,115400,0,5400,5400,5400,5400,0
20240828,115300,0,5400,5400,5400,5400,0
20240828,115200,0,5400,5400,5400,5400,0
20240828,115100,0,5400,5400,5400,5400,0
20240828,115000,0,5400,5400,5400,5400,0
20240828,114900,0,5400,5400,5400,5400,0
20240828,114800,0,5400,5400,5400,5400,0
20240828,114700,0,5400,5400,5400,5400,0
20240828,114600,0,5400,5400,5400,5400,0
20240828,114500,0,5400,5400,5400,5400,0
20240828,114400,0,5400,5400,5400,5400,0
20240828,114300,0,5400,5400,5400,5400,0
20240828,114200,0,5400,5400,5400,5400,0
20240828,114100,0,5400,5400,5400,5400,0
20240828,114000,0,5400,5400,5400,5400,0
20240828,113900,0,5400,5400,5400,5400,0
20240828,113800,0,5400,5400,5400,5400,0
20240828,113700,0,5400,5400,5400,5400,0
20240828,113600,0,5400,5400,5400,5400,0
20240828,113500,0,5400,5400,5400,5400,0
20240828,113400,0,5400,5400,5400,5400,0
20240828,113300,0,5400,5400,5400,5400,0
20240828,113200,0,5400,5400,5400,5400,0
20240828,113100,0,5400,5400,5400,5400,0
20240828,113000,0,5400,5400,5400,5400,0
20240828,112900,0,5400,5400,5400,5400,0
20240828,112800,0,5400,5400,5400,5400,0
20240828,112700,0,5400,5400,5400,5400,0
20240828,112600,0,5400,5400,5400,5400,0
20240828,112500,0,5400,5400,5400,5400,0
20240828,112400,0,5400,5400,5400,5400,0
20240828,112300,0,5400,5400,5400,5400,0
20240828,112200,0,5400,5400,5400,5400,0
20240828,112100,0,5400,5400,5400,5400,0
20240828,112000,0,5400,5400,5400,5400,0
20240828,111900,0,5400,5400,5400,5400,0
20240828,111800,0,5400,5400,5400,5400,0
20240828,111700,0,5400,5400,5400,5400,0
20240828,111600,0,5400,5400,5400,5400,0
20240828,111500,0,5400,5400,5400,5400,0
20240828,111400,0,5400,5400,5400,5400,0
20240828,111300,0,5400,5400,5400,5400,0
20240828,111200,0,5400,5400,5400,5400,0
20240828,111100,0,5400,5400,5400,5400,0
20240828,111000,0,5400,5400,5400,5400,0
20240828,110900,0,5400,5400,5400,5400,0
20240828,110800,0,5400,5400,5400,5400,0
20240828,110700,0,5400,5400,5400,5400,0
20240828,110600,0,5400,5400,5400,5400,0
20240828,110500,0,5400,5400,5400,5400,0
20240828,110400,0,5400,5400,5400,5400,0
20240828,110300,0,5400,5400,5400,5400,0
20240828,110200,0,5400,5400,5400,5400,0
20240828,110100,0,5400,5400,5400,5400,0
20240828,110000,0,5400,5400,5400,5400,0
20240828,105900,0,5400,5400,5400,5400,0
20240828,105800,0,5400,5400,5400,5400,0
20240828,105700,0,5400,5400,5400,5400,0
20240828,105600,0,5400,5400,5400,5400,0
20240828,105500,0,5400,5400,5400,5400,0
20240828,105400,0,5400,5400,5400,5400,0
20240828,105300,0,5400,5400,5400,5400,0
20240828,105200,0,5400,5400,5400,5400,0
20240828,105100,0,5400,5400,5400,5400,0
20240828,105000,0,5400,5400,5400,5400,0
20240828,104900,0,5400,5400,5400,5400,0
20240828,104800,0,5400,5400,5400,5400,0
20240828,104700,0,5400,5400,5400,5400,0
20240828,104600,0,5400,5400,5400,5400,0
20240828,104500,0,5400,5400,5400,5400,0
20240828,104400,0,5400,5400,5400,5400,0
20240828,104300,0,5400,5400,5400,5400,0
20240828,104200,0,5400,5400,5400,5400,0
20240828,104100,0,5400,5400,5400,5400,0
20240828,104000,0,5400,5400,5400,5400,0
20240828,103900,0,5400,5400,5400,5400,0
20240828,103800,0,5400,5400,5400,5400,0
20240828,103700,0,5400,5400,5400,5400,0
20240828,103600,0,5400,5400,5400,5400,0
20240828,103500,0,5400,5400,5400,5400,0
20240828,103400,0,5400,5400,5400,5400,0
20240828,103300,0,5400,5400,5400,5400,0
20240828,103200,0,5400,5400,5400,5400,0
20240828,103100,0,5400,5400,5400,5400,0
20240828,103000,0,5400,5400,5400,5400,0
20240828,102900,0,5400,5400,5400,5400,0
20240828,102800,0,5400,5400,5400,5400,0
20240828,102700,0,5400,5400,5400,5400,0
20240828,102600,0,5400,5400,5400,5400,0
20240828,102500,0,5400,5400,5400,5400,0
20240828,102400,0,5400,5400,5400,5400,0
20240828,102300,0,5400,5400,5400,5400,0
20240828,102200,0,5400,5400,5400,5400,0
20240828,102100,0,5400,5400,5400,5400,0
20240828,102000,0,5400,5400,5400,5400,0
20240828,101900,0,5400,5400,5400,5400,0
20240828,101800,0,5400,5400,5400,5400,0
20240828,101700,0,5400,5400,5400,5400,0
20240828,101600,0,5400,5400,5400,5400,0
20240828,101500,0,5400,5400,5400,5400,0
20240828,101400,0,5400,5400,5400,5400,0
20240828,101300,0,5400,5400,5400,5400,0
20240828,101200,0,5400,5400,5400,5400,0
20240828,101100,0,5400,5400,5400,5400,0
20240828,101000,0,5400,5400,5400,5400,0
20240828,100900,0,5400,5400,5400,5400,0
20240828,100800,0,5400,5400,5400,5400,0
20240828,100700,0,5400,5400,5400,5400,0
20240828,100600,0,5400,5400,5400,5400,0
20240828,100500,0,5400,5400,5400,5400,0
20240828,100400,0,5400,5400,5400,5400,0
20240828,100300,0,5400,5400,5400,5400,0
20240828,100200,0,5400,5400,5400,5400,0
20240828,100100,0,5400,5400,5400,5400,0
20240828,100000,0,5400,5400,5400,5400,0
20240828,095900,0,5400,5400,5400,5400,0
20240828,095800,0,5400,5400,5400,5400,0
20240828,095700,0,5400,5400,5400,5400,0
20240828,095600,0,5400,5400,5400,5400,0
20240828,095500,0,5400,5400,5400,5400,0
20240828,095400,0,5400,5400,5400,5400,0
20240828,095300,0,5400,5400,5400,5400,0
20240828,095200,0,5400,5400,5400,5400,0
20240828,095100,0,5400,5400,5400,5400,0
20240828,095000,0,5400,5400,5400,5400,0
20240828,094900,0,5400,5400,5400,5400,0
20240828,094800,0,5400,5400,5400,5400,0
20240828,094700,0,5400,5400,5400,5400,0
20240828,094600,0,5400,5400,5400,5400,0
20240828,094500,0,5400,5400,5400,5400,0
20240828,094400,0,5400,5400,5400,5400,0
20240828,094300,0,5400,5400,5400,5400,0
20240828,094200,0,5400,5400,5400,5400,0
20240828,094100,0,5400,5400,5400,5400,0
20240828,094000,0,5400,5400,5400,5400,0
20240828,093900,0,5400,5400,5400,5400,0
20240828,093800,0,5400,5400,5400,5400,0
20240828,093700,0,5400,5400,5400,5400,0
20240828,093600,0,5400,5400,5400,5400,0
20240828,093500,0,5400,5400,5400,5400,0
20240828,093400,0,5400,5400,5400,5400,0
20240828,093300,0,5400,5400,5400,5400,0
20240828,093200,0,5400,5400,5400,5400,0
20240828,093100,0,5400,5400,5400,5400,0
20240828,093000,0,5400,5400,5400,5400,0
20240828,092900,0,5400,5400,5400,5400,0
20240828,092800,0,5400,5400,5400,5400,0
20240828,092700,0,5400,5400,5400,5400,0
20240828,092600,0,5400,5400,5400,5400,0
20240828,092500,0,5400,5400,5400,5400,0
20240828,092400,0,5400,5400,5400,5400,0
20240828,092300,0,5400,5400,5400,5400,0
20240828,092200,0,5400,5400,5400,5400,0
20240828,092100,0,5400,5400,5400,5400,0
20240828,092000,0,5400,5400,5400,5400,0
20240828,091900,0,5400,5400,5400,5400,0
20240828,091800,0,5400,5400,5400,5400,0
20240828,091700,0,5400,5400,5400,5400,0
20240828,091600,0,5400,5400,5400,5400,0
20240828,091500,0,5400,5400,5400,5400,0
20240828,091400,0,5400,5400,5400,5400,0
20240828,091300,0,5400,5400,5400,5400,0
20240828,091200,0,5400,5400,5400,5400,0
20240828,091100,0,5400,5400,5400,5400,0
20240828,091000,0,5400,5400,5400,5400,0
20240828,090900,0,5400,5400,5400,5400,0
20240828,090800,0,5400,5400,5400,5400,0
20240828,090700,0,5400,5400,5400,5400,0
20240828,090600,0,5400,5400,5400,5400,0
20240828,090500,0,5400,5400,5400,5400,0
20240828,090400,0,5400,5400,5400,5400,0
20240828,090300,0,5400,5400,5400,5400,0
20240828,090200,0,5400,5400,5400,5400,0
20240828,090100,0,5400,5400,5400,5400,0
20240828,090000,0,5400,5400,5400,5400,0