KissMeData/354390/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,211400,10800,5400,5400,5400,5400,1
20240813,211300,10800,5400,5400,5400,5400,0
20240813,211200,10800,5400,5400,5400,5400,0
20240813,211100,10800,5400,5400,5400,5400,0
20240813,211000,10800,5400,5400,5400,5400,0
20240813,210900,10800,5400,5400,5400,5400,0
20240813,210800,10800,5400,5400,5400,5400,0
20240813,210700,10800,5400,5400,5400,5400,0
20240813,210600,10800,5400,5400,5400,5400,0
20240813,210500,10800,5400,5400,5400,5400,0
20240813,210400,10800,5400,5400,5400,5400,0
20240813,210300,10800,5400,5400,5400,5400,0
20240813,210200,10800,5400,5400,5400,5400,0
20240813,210100,10800,5400,5400,5400,5400,0
20240813,210000,10800,5400,5400,5400,5400,0
20240813,205900,10800,5400,5400,5400,5400,0
20240813,205800,10800,5400,5400,5400,5400,0
20240813,205700,10800,5400,5400,5400,5400,0
20240813,205600,10800,5400,5400,5400,5400,0
20240813,205500,10800,5400,5400,5400,5400,0
20240813,205400,10800,5400,5400,5400,5400,0
20240813,205300,10800,5400,5400,5400,5400,0
20240813,205200,10800,5400,5400,5400,5400,0
20240813,205100,10800,5400,5400,5400,5400,0
20240813,205000,10800,5400,5400,5400,5400,0
20240813,204900,10800,5400,5400,5400,5400,0
20240813,204800,10800,5400,5400,5400,5400,0
20240813,204700,10800,5400,5400,5400,5400,0
20240813,204600,10800,5400,5400,5400,5400,0
20240813,204500,10800,5400,5400,5400,5400,0
20240813,204400,10800,5400,5400,5400,5400,1
20240813,204300,10800,5400,5400,5400,5400,0
20240813,204200,10800,5400,5400,5400,5400,0
20240813,204100,10800,5400,5400,5400,5400,0
20240813,204000,10800,5400,5400,5400,5400,0
20240813,203900,10800,5400,5400,5400,5400,0
20240813,203800,10800,5400,5400,5400,5400,0
20240813,203700,10800,5400,5400,5400,5400,0
20240813,203600,10800,5400,5400,5400,5400,0
20240813,203500,10800,5400,5400,5400,5400,0
20240813,203400,10800,5400,5400,5400,5400,0
20240813,203300,10800,5400,5400,5400,5400,0
20240813,203200,10800,5400,5400,5400,5400,0
20240813,203100,10800,5400,5400,5400,5400,0
20240813,203000,10800,5400,5400,5400,5400,0
20240813,202900,10800,5400,5400,5400,5400,0
20240813,202800,10800,5400,5400,5400,5400,0
20240813,202700,10800,5400,5400,5400,5400,0
20240813,202600,10800,5400,5400,5400,5400,0
20240813,202500,10800,5400,5400,5400,5400,0
20240813,202400,10800,5400,5400,5400,5400,0
20240813,202300,10800,5400,5400,5400,5400,0
20240813,202200,10800,5400,5400,5400,5400,0
20240813,202100,10800,5400,5400,5400,5400,0
20240813,202000,10800,5400,5400,5400,5400,0
20240813,201900,10800,5400,5400,5400,5400,0
20240813,201800,10800,5400,5400,5400,5400,0
20240813,201700,10800,5400,5400,5400,5400,0
20240813,201600,10800,5400,5400,5400,5400,0
20240813,201500,10800,5400,5400,5400,5400,0
20240813,201400,10800,5400,5400,5400,5400,1
20240813,201300,10800,5400,5400,5400,5400,0
20240813,201200,10800,5400,5400,5400,5400,0
20240813,201100,10800,5400,5400,5400,5400,0
20240813,201000,10800,5400,5400,5400,5400,0
20240813,200900,10800,5400,5400,5400,5400,0
20240813,200800,10800,5400,5400,5400,5400,0
20240813,200700,10800,5400,5400,5400,5400,0
20240813,200600,10800,5400,5400,5400,5400,0
20240813,200500,10800,5400,5400,5400,5400,0
20240813,200400,10800,5400,5400,5400,5400,0
20240813,200300,10800,5400,5400,5400,5400,0
20240813,200200,10800,5400,5400,5400,5400,0
20240813,200100,10800,5400,5400,5400,5400,0
20240813,200000,10800,5400,5400,5400,5400,0
20240813,195900,10800,5400,5400,5400,5400,0
20240813,195800,10800,5400,5400,5400,5400,0
20240813,195700,10800,5400,5400,5400,5400,0
20240813,195600,10800,5400,5400,5400,5400,0
20240813,195500,10800,5400,5400,5400,5400,0
20240813,195400,10800,5400,5400,5400,5400,0
20240813,195300,10800,5400,5400,5400,5400,0
20240813,195200,10800,5400,5400,5400,5400,0
20240813,195100,10800,5400,5400,5400,5400,0
20240813,195000,10800,5400,5400,5400,5400,0
20240813,194900,10800,5400,5400,5400,5400,0
20240813,194800,10800,5400,5400,5400,5400,0
20240813,194700,10800,5400,5400,5400,5400,0
20240813,194600,10800,5400,5400,5400,5400,0
20240813,194500,10800,5400,5400,5400,5400,0
20240813,194400,10800,5400,5400,5400,5400,1
20240813,194300,10800,5400,5400,5400,5400,0
20240813,194200,10800,5400,5400,5400,5400,0
20240813,194100,10800,5400,5400,5400,5400,0
20240813,194000,10800,5400,5400,5400,5400,0
20240813,193900,10800,5400,5400,5400,5400,0
20240813,193800,10800,5400,5400,5400,5400,0
20240813,193700,10800,5400,5400,5400,5400,0
20240813,193600,10800,5400,5400,5400,5400,0
20240813,193500,10800,5400,5400,5400,5400,0
20240813,193400,10800,5400,5400,5400,5400,0
20240813,193300,10800,5400,5400,5400,5400,0
20240813,193200,10800,5400,5400,5400,5400,0
20240813,193100,10800,5400,5400,5400,5400,0
20240813,193000,10800,5400,5400,5400,5400,0
20240813,192900,10800,5400,5400,5400,5400,0
20240813,192800,10800,5400,5400,5400,5400,0
20240813,192700,10800,5400,5400,5400,5400,0
20240813,192600,10800,5400,5400,5400,5400,0
20240813,192500,10800,5400,5400,5400,5400,0
20240813,192400,10800,5400,5400,5400,5400,0
20240813,192300,10800,5400,5400,5400,5400,0
20240813,192200,10800,5400,5400,5400,5400,0
20240813,192100,10800,5400,5400,5400,5400,0
20240813,192000,10800,5400,5400,5400,5400,0
20240813,191900,10800,5400,5400,5400,5400,0
20240813,191800,10800,5400,5400,5400,5400,0
20240813,191700,10800,5400,5400,5400,5400,0
20240813,191600,10800,5400,5400,5400,5400,0
20240813,191500,10800,5400,5400,5400,5400,0
20240813,191400,10800,5400,5400,5400,5400,1
20240813,191300,10800,5400,5400,5400,5400,0
20240813,191200,10800,5400,5400,5400,5400,0
20240813,191100,10800,5400,5400,5400,5400,0
20240813,191000,10800,5400,5400,5400,5400,0
20240813,190900,10800,5400,5400,5400,5400,0
20240813,190800,10800,5400,5400,5400,5400,0
20240813,190700,10800,5400,5400,5400,5400,0
20240813,190600,10800,5400,5400,5400,5400,0
20240813,190500,10800,5400,5400,5400,5400,0
20240813,190400,10800,5400,5400,5400,5400,0
20240813,190300,10800,5400,5400,5400,5400,0
20240813,190200,10800,5400,5400,5400,5400,0
20240813,190100,10800,5400,5400,5400,5400,0
20240813,190000,10800,5400,5400,5400,5400,0
20240813,185900,10800,5400,5400,5400,5400,0
20240813,185800,10800,5400,5400,5400,5400,0
20240813,185700,10800,5400,5400,5400,5400,0
20240813,185600,10800,5400,5400,5400,5400,0
20240813,185500,10800,5400,5400,5400,5400,0
20240813,185400,10800,5400,5400,5400,5400,0
20240813,185300,10800,5400,5400,5400,5400,0
20240813,185200,10800,5400,5400,5400,5400,0
20240813,185100,10800,5400,5400,5400,5400,0
20240813,185000,10800,5400,5400,5400,5400,0
20240813,184900,10800,5400,5400,5400,5400,0
20240813,184800,10800,5400,5400,5400,5400,0
20240813,184700,10800,5400,5400,5400,5400,0
20240813,184600,10800,5400,5400,5400,5400,0
20240813,184500,10800,5400,5400,5400,5400,0
20240813,184400,10800,5400,5400,5400,5400,1
20240813,184300,10800,5400,5400,5400,5400,0
20240813,184200,10800,5400,5400,5400,5400,0
20240813,184100,10800,5400,5400,5400,5400,0
20240813,184000,10800,5400,5400,5400,5400,0
20240813,183900,10800,5400,5400,5400,5400,0
20240813,183800,10800,5400,5400,5400,5400,0
20240813,183700,10800,5400,5400,5400,5400,0
20240813,183600,10800,5400,5400,5400,5400,0
20240813,183500,10800,5400,5400,5400,5400,0
20240813,183400,10800,5400,5400,5400,5400,0
20240813,183300,10800,5400,5400,5400,5400,0
20240813,183200,10800,5400,5400,5400,5400,0
20240813,183100,10800,5400,5400,5400,5400,0
20240813,183000,10800,5400,5400,5400,5400,0
20240813,182900,10800,5400,5400,5400,5400,0
20240813,182800,10800,5400,5400,5400,5400,0
20240813,182700,10800,5400,5400,5400,5400,0
20240813,182600,10800,5400,5400,5400,5400,0
20240813,182500,10800,5400,5400,5400,5400,0
20240813,182400,10800,5400,5400,5400,5400,0
20240813,182300,10800,5400,5400,5400,5400,0
20240813,182200,10800,5400,5400,5400,5400,0
20240813,182100,10800,5400,5400,5400,5400,0
20240813,182000,10800,5400,5400,5400,5400,0
20240813,181900,10800,5400,5400,5400,5400,0
20240813,181800,10800,5400,5400,5400,5400,0
20240813,181700,10800,5400,5400,5400,5400,0
20240813,181600,10800,5400,5400,5400,5400,0
20240813,181500,10800,5400,5400,5400,5400,0
20240813,181400,10800,5400,5400,5400,5400,1
20240813,181300,10800,5400,5400,5400,5400,0
20240813,181200,10800,5400,5400,5400,5400,0
20240813,181100,10800,5400,5400,5400,5400,0
20240813,181000,10800,5400,5400,5400,5400,0
20240813,180900,10800,5400,5400,5400,5400,0
20240813,180800,10800,5400,5400,5400,5400,0
20240813,180700,10800,5400,5400,5400,5400,0
20240813,180600,10800,5400,5400,5400,5400,0
20240813,180500,10800,5400,5400,5400,5400,0
20240813,180400,10800,5400,5400,5400,5400,0
20240813,180300,10800,5400,5400,5400,5400,0
20240813,180200,10800,5400,5400,5400,5400,0
20240813,180100,10800,5400,5400,5400,5400,0
20240813,180000,10800,5400,5400,5400,5400,0
20240813,175900,10800,5400,5400,5400,5400,0
20240813,175800,10800,5400,5400,5400,5400,0
20240813,175700,10800,5400,5400,5400,5400,0
20240813,175600,10800,5400,5400,5400,5400,0
20240813,175500,10800,5400,5400,5400,5400,0
20240813,175400,10800,5400,5400,5400,5400,0
20240813,175300,10800,5400,5400,5400,5400,0
20240813,175200,10800,5400,5400,5400,5400,0
20240813,175100,10800,5400,5400,5400,5400,0
20240813,175000,10800,5400,5400,5400,5400,0
20240813,174900,10800,5400,5400,5400,5400,0
20240813,174800,10800,5400,5400,5400,5400,0
20240813,174700,10800,5400,5400,5400,5400,0
20240813,174600,10800,5400,5400,5400,5400,0
20240813,174500,10800,5400,5400,5400,5400,0
20240813,174400,10800,5400,5400,5400,5400,1
20240813,174300,10800,5400,5400,5400,5400,0
20240813,174200,10800,5400,5400,5400,5400,0
20240813,174100,10800,5400,5400,5400,5400,0
20240813,174000,10800,5400,5400,5400,5400,0
20240813,173900,10800,5400,5400,5400,5400,0
20240813,173800,10800,5400,5400,5400,5400,0
20240813,173700,10800,5400,5400,5400,5400,0
20240813,173600,10800,5400,5400,5400,5400,0
20240813,173500,10800,5400,5400,5400,5400,0
20240813,173400,10800,5400,5400,5400,5400,0
20240813,173300,10800,5400,5400,5400,5400,0
20240813,173200,10800,5400,5400,5400,5400,0
20240813,173100,10800,5400,5400,5400,5400,0
20240813,173000,10800,5400,5400,5400,5400,0
20240813,172900,10800,5400,5400,5400,5400,0
20240813,172800,10800,5400,5400,5400,5400,0
20240813,172700,10800,5400,5400,5400,5400,0
20240813,172600,10800,5400,5400,5400,5400,0
20240813,172500,10800,5400,5400,5400,5400,0
20240813,172400,10800,5400,5400,5400,5400,0
20240813,172300,10800,5400,5400,5400,5400,0
20240813,172200,10800,5400,5400,5400,5400,0
20240813,172100,10800,5400,5400,5400,5400,0
20240813,172000,10800,5400,5400,5400,5400,0
20240813,171900,10800,5400,5400,5400,5400,0
20240813,171800,10800,5400,5400,5400,5400,0
20240813,171700,10800,5400,5400,5400,5400,0
20240813,171600,10800,5400,5400,5400,5400,0
20240813,171500,10800,5400,5400,5400,5400,0
20240813,171400,10800,5400,5400,5400,5400,1
20240813,171300,10800,5400,5400,5400,5400,0
20240813,171200,10800,5400,5400,5400,5400,0
20240813,171100,10800,5400,5400,5400,5400,0
20240813,171000,10800,5400,5400,5400,5400,0
20240813,170900,10800,5400,5400,5400,5400,0
20240813,170800,10800,5400,5400,5400,5400,0
20240813,170700,10800,5400,5400,5400,5400,0
20240813,170600,10800,5400,5400,5400,5400,0
20240813,170500,10800,5400,5400,5400,5400,0
20240813,170400,10800,5400,5400,5400,5400,0
20240813,170300,10800,5400,5400,5400,5400,0
20240813,170200,10800,5400,5400,5400,5400,0
20240813,170100,10800,5400,5400,5400,5400,0
20240813,170000,10800,5400,5400,5400,5400,0
20240813,165900,10800,5400,5400,5400,5400,0
20240813,165800,10800,5400,5400,5400,5400,0
20240813,165700,10800,5400,5400,5400,5400,0
20240813,165600,10800,5400,5400,5400,5400,0
20240813,165500,10800,5400,5400,5400,5400,0
20240813,165400,10800,5400,5400,5400,5400,0
20240813,165300,10800,5400,5400,5400,5400,0
20240813,165200,10800,5400,5400,5400,5400,0
20240813,165100,10800,5400,5400,5400,5400,0
20240813,165000,10800,5400,5400,5400,5400,0
20240813,164900,10800,5400,5400,5400,5400,0
20240813,164800,10800,5400,5400,5400,5400,0
20240813,164700,10800,5400,5400,5400,5400,0
20240813,164600,10800,5400,5400,5400,5400,0
20240813,164500,10800,5400,5400,5400,5400,0
20240813,164400,10800,5400,5400,5400,5400,1
20240813,164300,10800,5400,5400,5400,5400,0
20240813,164200,10800,5400,5400,5400,5400,0
20240813,164100,10800,5400,5400,5400,5400,0
20240813,164000,10800,5400,5400,5400,5400,0
20240813,163900,10800,5400,5400,5400,5400,0
20240813,163800,10800,5400,5400,5400,5400,0
20240813,163700,10800,5400,5400,5400,5400,0
20240813,163600,10800,5400,5400,5400,5400,0
20240813,163500,10800,5400,5400,5400,5400,0
20240813,163400,10800,5400,5400,5400,5400,0
20240813,163300,10800,5400,5400,5400,5400,0
20240813,163200,10800,5400,5400,5400,5400,0
20240813,163100,10800,5400,5400,5400,5400,0
20240813,163000,10800,5400,5400,5400,5400,0
20240813,162900,10800,5400,5400,5400,5400,0
20240813,162800,10800,5400,5400,5400,5400,0
20240813,162700,10800,5400,5400,5400,5400,0
20240813,162600,10800,5400,5400,5400,5400,0
20240813,162500,10800,5400,5400,5400,5400,0
20240813,162400,10800,5400,5400,5400,5400,0
20240813,162300,10800,5400,5400,5400,5400,0
20240813,162200,10800,5400,5400,5400,5400,0
20240813,162100,10800,5400,5400,5400,5400,0
20240813,162000,10800,5400,5400,5400,5400,0
20240813,161900,10800,5400,5400,5400,5400,0
20240813,161800,10800,5400,5400,5400,5400,0
20240813,161700,10800,5400,5400,5400,5400,0
20240813,161600,10800,5400,5400,5400,5400,0
20240813,161500,10800,5400,5400,5400,5400,0
20240813,161400,10800,5400,5400,5400,5400,1
20240813,161300,10800,5400,5400,5400,5400,0
20240813,161200,10800,5400,5400,5400,5400,0
20240813,161100,10800,5400,5400,5400,5400,0
20240813,161000,10800,5400,5400,5400,5400,0
20240813,160900,10800,5400,5400,5400,5400,0
20240813,160800,10800,5400,5400,5400,5400,0
20240813,160700,10800,5400,5400,5400,5400,0
20240813,160600,10800,5400,5400,5400,5400,0
20240813,160500,10800,5400,5400,5400,5400,0
20240813,160400,10800,5400,5400,5400,5400,0
20240813,160300,10800,5400,5400,5400,5400,0
20240813,160200,10800,5400,5400,5400,5400,0
20240813,160100,10800,5400,5400,5400,5400,0
20240813,160000,10800,5400,5400,5400,5400,0
20240813,155900,10800,5400,5400,5400,5400,0
20240813,155800,10800,5400,5400,5400,5400,0
20240813,155700,10800,5400,5400,5400,5400,0
20240813,155600,10800,5400,5400,5400,5400,0
20240813,155500,10800,5400,5400,5400,5400,0
20240813,155400,10800,5400,5400,5400,5400,0
20240813,155300,10800,5400,5400,5400,5400,0
20240813,155200,10800,5400,5400,5400,5400,0
20240813,155100,10800,5400,5400,5400,5400,0
20240813,155000,10800,5400,5400,5400,5400,0
20240813,154900,10800,5400,5400,5400,5400,0
20240813,154800,10800,5400,5400,5400,5400,0
20240813,154700,10800,5400,5400,5400,5400,0
20240813,154600,10800,5400,5400,5400,5400,0
20240813,154500,10800,5400,5400,5400,5400,0
20240813,154400,10800,5400,5400,5400,5400,1
20240813,154300,10800,5400,5400,5400,5400,0
20240813,154200,10800,5400,5400,5400,5400,0
20240813,154100,10800,5400,5400,5400,5400,0
20240813,154000,10800,5400,5400,5400,5400,0
20240813,153900,10800,5400,5400,5400,5400,0
20240813,153800,10800,5400,5400,5400,5400,0
20240813,153700,10800,5400,5400,5400,5400,0
20240813,153600,10800,5400,5400,5400,5400,0
20240813,153500,10800,5400,5400,5400,5400,0
20240813,153400,10800,5400,5400,5400,5400,0
20240813,153300,10800,5400,5400,5400,5400,0
20240813,153200,10800,5400,5400,5400,5400,0
20240813,153100,10800,5400,5400,5400,5400,0
20240813,153000,10800,5400,5400,5400,5400,0
20240813,152900,10800,5400,5400,5400,5400,0
20240813,152800,10800,5400,5400,5400,5400,0
20240813,152700,10800,5400,5400,5400,5400,0
20240813,152600,10800,5400,5400,5400,5400,0
20240813,152500,10800,5400,5400,5400,5400,0
20240813,152400,10800,5400,5400,5400,5400,0
20240813,152300,10800,5400,5400,5400,5400,0
20240813,152200,10800,5400,5400,5400,5400,0
20240813,152100,10800,5400,5400,5400,5400,0
20240813,152000,10800,5400,5400,5400,5400,0
20240813,151900,10800,5400,5400,5400,5400,0
20240813,151800,10800,5400,5400,5400,5400,0
20240813,151700,10800,5400,5400,5400,5400,0
20240813,151600,10800,5400,5400,5400,5400,0
20240813,151500,10800,5400,5400,5400,5400,0
20240813,151400,10800,5400,5400,5400,5400,0
20240813,151300,10800,5400,5400,5400,5400,0
20240813,151200,10800,5400,5400,5400,5400,0
20240813,151100,10800,5400,5400,5400,5400,0
20240813,151000,10800,5400,5400,5400,5400,0
20240813,150900,10800,5400,5400,5400,5400,0
20240813,150800,10800,5400,5400,5400,5400,0
20240813,150700,10800,5400,5400,5400,5400,0
20240813,150600,10800,5400,5400,5400,5400,0
20240813,150500,10800,5400,5400,5400,5400,0
20240813,150400,10800,5400,5400,5400,5400,0
20240813,150300,10800,5400,5400,5400,5400,0
20240813,150200,10800,5400,5400,5400,5400,0
20240813,150100,10800,5400,5400,5400,5400,0
20240813,150000,10800,5400,5400,5400,5400,0
20240813,145900,10800,5400,5400,5400,5400,0
20240813,145800,10800,5400,5400,5400,5400,0
20240813,145700,10800,5400,5400,5400,5400,0
20240813,145600,10800,5400,5400,5400,5400,0
20240813,145500,10800,5400,5400,5400,5400,0
20240813,145400,10800,5400,5400,5400,5400,0
20240813,145300,10800,5400,5400,5400,5400,0
20240813,145200,10800,5400,5400,5400,5400,0
20240813,145100,10800,5400,5400,5400,5400,0
20240813,145000,10800,5400,5400,5400,5400,0
20240813,144900,10800,5400,5400,5400,5400,0
20240813,144800,10800,5400,5400,5400,5400,0
20240813,144700,10800,5400,5400,5400,5400,0
20240813,144600,10800,5400,5400,5400,5400,0
20240813,144500,10800,5400,5400,5400,5400,0
20240813,144400,10800,5400,5400,5400,5400,0
20240813,144300,10800,5400,5400,5400,5400,0
20240813,144200,10800,5400,5400,5400,5400,0
20240813,144100,10800,5400,5400,5400,5400,0
20240813,144000,10800,5400,5400,5400,5400,0
20240813,143900,10800,5400,5400,5400,5400,0
20240813,143800,10800,5400,5400,5400,5400,0
20240813,143700,10800,5400,5400,5400,5400,0
20240813,143600,10800,5400,5400,5400,5400,0
20240813,143500,10800,5400,5400,5400,5400,0
20240813,143400,10800,5400,5400,5400,5400,0
20240813,143300,10800,5400,5400,5400,5400,0
20240813,143200,10800,5400,5400,5400,5400,0
20240813,143100,10800,5400,5400,5400,5400,0
20240813,143000,10800,5400,5400,5400,5400,0
20240813,142900,10800,5400,5400,5400,5400,0
20240813,142800,10800,5400,5400,5400,5400,0
20240813,142700,10800,5400,5400,5400,5400,0
20240813,142600,10800,5400,5400,5400,5400,0
20240813,142500,10800,5400,5400,5400,5400,0
20240813,142400,10800,5400,5400,5400,5400,0
20240813,142300,10800,5400,5400,5400,5400,0
20240813,142200,10800,5400,5400,5400,5400,0
20240813,142100,10800,5400,5400,5400,5400,0
20240813,142000,10800,5400,5400,5400,5400,0
20240813,141900,10800,5400,5400,5400,5400,0
20240813,141800,10800,5400,5400,5400,5400,0
20240813,141700,10800,5400,5400,5400,5400,0
20240813,141600,10800,5400,5400,5400,5400,0
20240813,141500,10800,5400,5400,5400,5400,0
20240813,141400,10800,5400,5400,5400,5400,0
20240813,141300,10800,5400,5400,5400,5400,0
20240813,141200,10800,5400,5400,5400,5400,0
20240813,141100,10800,5400,5400,5400,5400,0
20240813,141000,10800,5400,5400,5400,5400,0
20240813,140900,10800,5400,5400,5400,5400,0
20240813,140800,10800,5400,5400,5400,5400,0
20240813,140700,10800,5400,5400,5400,5400,0
20240813,140600,10800,5400,5400,5400,5400,0
20240813,140500,10800,5400,5400,5400,5400,0
20240813,140400,10800,5400,5400,5400,5400,0
20240813,140300,10800,5400,5400,5400,5400,0
20240813,140200,10800,5400,5400,5400,5400,0
20240813,140100,10800,5400,5400,5400,5400,0
20240813,140000,10800,5400,5400,5400,5400,0
20240813,135900,10800,5400,5400,5400,5400,0
20240813,135800,10800,5400,5400,5400,5400,0
20240813,135700,10800,5400,5400,5400,5400,0
20240813,135600,10800,5400,5400,5400,5400,0
20240813,135500,10800,5400,5400,5400,5400,0
20240813,135400,10800,5400,5400,5400,5400,0
20240813,135300,10800,5400,5400,5400,5400,0
20240813,135200,10800,5400,5400,5400,5400,0
20240813,135100,10800,5400,5400,5400,5400,0
20240813,135000,10800,5400,5400,5400,5400,0
20240813,134900,10800,5400,5400,5400,5400,0
20240813,134800,10800,5400,5400,5400,5400,0
20240813,134700,10800,5400,5400,5400,5400,0
20240813,134600,10800,5400,5400,5400,5400,0
20240813,134500,10800,5400,5400,5400,5400,0
20240813,134400,10800,5400,5400,5400,5400,0
20240813,134300,10800,5400,5400,5400,5400,0
20240813,134200,10800,5400,5400,5400,5400,0
20240813,134100,10800,5400,5400,5400,5400,0
20240813,134000,10800,5400,5400,5400,5400,0
20240813,133900,10800,5400,5400,5400,5400,0
20240813,133800,10800,5400,5400,5400,5400,0
20240813,133700,10800,5400,5400,5400,5400,0
20240813,133600,10800,5400,5400,5400,5400,0
20240813,133500,10800,5400,5400,5400,5400,0
20240813,133400,10800,5400,5400,5400,5400,0
20240813,133300,10800,5400,5400,5400,5400,0
20240813,133200,10800,5400,5400,5400,5400,0
20240813,133100,10800,5400,5400,5400,5400,0
20240813,133000,10800,5400,5400,5400,5400,0
20240813,132900,10800,5400,5400,5400,5400,0
20240813,132800,10800,5400,5400,5400,5400,0
20240813,132700,10800,5400,5400,5400,5400,0
20240813,132600,10800,5400,5400,5400,5400,0
20240813,132500,10800,5400,5400,5400,5400,0
20240813,132400,10800,5400,5400,5400,5400,0
20240813,132300,10800,5400,5400,5400,5400,0
20240813,132200,10800,5400,5400,5400,5400,0
20240813,132100,10800,5400,5400,5400,5400,0
20240813,132000,10800,5400,5400,5400,5400,0
20240813,131900,10800,5400,5400,5400,5400,0
20240813,131800,10800,5400,5400,5400,5400,0
20240813,131700,10800,5400,5400,5400,5400,0
20240813,131600,10800,5400,5400,5400,5400,0
20240813,131500,10800,5400,5400,5400,5400,0
20240813,131400,10800,5400,5400,5400,5400,0
20240813,131300,10800,5400,5400,5400,5400,0
20240813,131200,10800,5400,5400,5400,5400,0
20240813,131100,10800,5400,5400,5400,5400,0
20240813,131000,10800,5400,5400,5400,5400,0
20240813,130900,10800,5400,5400,5400,5400,0
20240813,130800,10800,5400,5400,5400,5400,0
20240813,130700,10800,5400,5400,5400,5400,0
20240813,130600,10800,5400,5400,5400,5400,0
20240813,130500,10800,5400,5400,5400,5400,0
20240813,130400,10800,5400,5400,5400,5400,0
20240813,130300,10800,5400,5400,5400,5400,0
20240813,130200,10800,5400,5400,5400,5400,0
20240813,130100,10800,5400,5400,5400,5400,0
20240813,130000,10800,5400,5400,5400,5400,0
20240813,125900,10800,5400,5400,5400,5400,0
20240813,125800,10800,5400,5400,5400,5400,0
20240813,125700,10800,5400,5400,5400,5400,0
20240813,125600,10800,5400,5400,5400,5400,0
20240813,125500,10800,5400,5400,5400,5400,0
20240813,125400,10800,5400,5400,5400,5400,0
20240813,125300,10800,5400,5400,5400,5400,0
20240813,125200,10800,5400,5400,5400,5400,0
20240813,125100,10800,5400,5400,5400,5400,0
20240813,125000,10800,5400,5400,5400,5400,0
20240813,124900,10800,5400,5400,5400,5400,0
20240813,124800,10800,5400,5400,5400,5400,0
20240813,124700,10800,5400,5400,5400,5400,0
20240813,124600,10800,5400,5400,5400,5400,0
20240813,124500,10800,5400,5400,5400,5400,0
20240813,124400,10800,5400,5400,5400,5400,0
20240813,124300,10800,5400,5400,5400,5400,0
20240813,124200,10800,5400,5400,5400,5400,0
20240813,124100,10800,5400,5400,5400,5400,0
20240813,124000,10800,5400,5400,5400,5400,0
20240813,123900,10800,5400,5400,5400,5400,0
20240813,123800,10800,5400,5400,5400,5400,0
20240813,123700,10800,5400,5400,5400,5400,0
20240813,123600,10800,5400,5400,5400,5400,0
20240813,123500,10800,5400,5400,5400,5400,0
20240813,123400,10800,5400,5400,5400,5400,0
20240813,123300,10800,5400,5400,5400,5400,0
20240813,123200,10800,5400,5400,5400,5400,0
20240813,123100,10800,5400,5400,5400,5400,0
20240813,123000,10800,5400,5400,5400,5400,0
20240813,122900,10800,5400,5400,5400,5400,0
20240813,122800,10800,5400,5400,5400,5400,0
20240813,122700,10800,5400,5400,5400,5400,0
20240813,122600,10800,5400,5400,5400,5400,0
20240813,122500,10800,5400,5400,5400,5400,0
20240813,122400,10800,5400,5400,5400,5400,0
20240813,122300,10800,5400,5400,5400,5400,0
20240813,122200,10800,5400,5400,5400,5400,0
20240813,122100,10800,5400,5400,5400,5400,0
20240813,122000,10800,5400,5400,5400,5400,0
20240813,121900,10800,5400,5400,5400,5400,0
20240813,121800,10800,5400,5400,5400,5400,0
20240813,121700,10800,5400,5400,5400,5400,0
20240813,121600,10800,5400,5400,5400,5400,0
20240813,121500,10800,5400,5400,5400,5400,0
20240813,121400,10800,5400,5400,5400,5400,0
20240813,121300,10800,5400,5400,5400,5400,0
20240813,121200,10800,5400,5400,5400,5400,0
20240813,121100,10800,5400,5400,5400,5400,0
20240813,121000,10800,5400,5400,5400,5400,0
20240813,120900,10800,5400,5400,5400,5400,0
20240813,120800,10800,5400,5400,5400,5400,0
20240813,120700,10800,5400,5400,5400,5400,0
20240813,120600,10800,5400,5400,5400,5400,0
20240813,120500,10800,5400,5400,5400,5400,0
20240813,120400,10800,5400,5400,5400,5400,0
20240813,120300,10800,5400,5400,5400,5400,0
20240813,120200,10800,5400,5400,5400,5400,0
20240813,120100,10800,5400,5400,5400,5400,0
20240813,120000,10800,5400,5400,5400,5400,0
20240813,115900,10800,5400,5400,5400,5400,0
20240813,115800,10800,5400,5400,5400,5400,0
20240813,115700,10800,5400,5400,5400,5400,0
20240813,115600,10800,5400,5400,5400,5400,0
20240813,115500,10800,5400,5400,5400,5400,0
20240813,115400,10800,5400,5400,5400,5400,0
20240813,115300,10800,5400,5400,5400,5400,0
20240813,115200,10800,5400,5400,5400,5400,0
20240813,115100,10800,5400,5400,5400,5400,0
20240813,115000,10800,5400,5400,5400,5400,0
20240813,114900,10800,5400,5400,5400,5400,0
20240813,114800,10800,5400,5400,5400,5400,0
20240813,114700,10800,5400,5400,5400,5400,0
20240813,114600,10800,5400,5400,5400,5400,0
20240813,114500,10800,5400,5400,5400,5400,0
20240813,114400,10800,5400,5400,5400,5400,0
20240813,114300,10800,5400,5400,5400,5400,0
20240813,114200,10800,5400,5400,5400,5400,0
20240813,114100,10800,5400,5400,5400,5400,0
20240813,114000,10800,5400,5400,5400,5400,0
20240813,113900,10800,5400,5400,5400,5400,0
20240813,113800,10800,5400,5400,5400,5400,0
20240813,113700,10800,5400,5400,5400,5400,0
20240813,113600,10800,5400,5400,5400,5400,0
20240813,113500,10800,5400,5400,5400,5400,0
20240813,113400,10800,5400,5400,5400,5400,0
20240813,113300,10800,5400,5400,5400,5400,0
20240813,113200,10800,5400,5400,5400,5400,0
20240813,113100,10800,5400,5400,5400,5400,0
20240813,113000,10800,5400,5400,5400,5400,0
20240813,112900,10800,5400,5400,5400,5400,1
20240813,112800,5400,5400,5400,5400,5400,0
20240813,112700,5400,5400,5400,5400,5400,0
20240813,112600,5400,5400,5400,5400,5400,0
20240813,112500,5400,5400,5400,5400,5400,0
20240813,112400,5400,5400,5400,5400,5400,0
20240813,112300,5400,5400,5400,5400,5400,0
20240813,112200,5400,5400,5400,5400,5400,0
20240813,112100,5400,5400,5400,5400,5400,0
20240813,112000,5400,5400,5400,5400,5400,0
20240813,111900,5400,5400,5400,5400,5400,0
20240813,111800,5400,5400,5400,5400,5400,0
20240813,111700,5400,5400,5400,5400,5400,0
20240813,111600,5400,5400,5400,5400,5400,0
20240813,111500,5400,5400,5400,5400,5400,0
20240813,111400,5400,5400,5400,5400,5400,0
20240813,111300,5400,5400,5400,5400,5400,0
20240813,111200,5400,5400,5400,5400,5400,0
20240813,111100,5400,5400,5400,5400,5400,0
20240813,111000,5400,5400,5400,5400,5400,0
20240813,110900,5400,5400,5400,5400,5400,0
20240813,110800,5400,5400,5400,5400,5400,0
20240813,110700,5400,5400,5400,5400,5400,0
20240813,110600,5400,5400,5400,5400,5400,0
20240813,110500,5400,5400,5400,5400,5400,0
20240813,110400,5400,5400,5400,5400,5400,0
20240813,110300,5400,5400,5400,5400,5400,0
20240813,110200,5400,5400,5400,5400,5400,0
20240813,110100,5400,5400,5400,5400,5400,0
20240813,110000,5400,5400,5400,5400,5400,0
20240813,105900,5400,5400,5400,5400,5400,0
20240813,105800,5400,5400,5400,5400,5400,0
20240813,105700,5400,5400,5400,5400,5400,0
20240813,105600,5400,5400,5400,5400,5400,0
20240813,105500,5400,5400,5400,5400,5400,0
20240813,105400,5400,5400,5400,5400,5400,0
20240813,105300,5400,5400,5400,5400,5400,0
20240813,105200,5400,5400,5400,5400,5400,0
20240813,105100,5400,5400,5400,5400,5400,0
20240813,105000,5400,5400,5400,5400,5400,0
20240813,104900,5400,5400,5400,5400,5400,0
20240813,104800,5400,5400,5400,5400,5400,0
20240813,104700,5400,5400,5400,5400,5400,0
20240813,104600,5400,5400,5400,5400,5400,0
20240813,104500,5400,5400,5400,5400,5400,0
20240813,104400,5400,5400,5400,5400,5400,0
20240813,104300,5400,5400,5400,5400,5400,0
20240813,104200,5400,5400,5400,5400,5400,0
20240813,104100,5400,5400,5400,5400,5400,0
20240813,104000,5400,5400,5400,5400,5400,0
20240813,103900,5400,5400,5400,5400,5400,0
20240813,103800,5400,5400,5400,5400,5400,0
20240813,103700,5400,5400,5400,5400,5400,0
20240813,103600,5400,5400,5400,5400,5400,0
20240813,103500,5400,5400,5400,5400,5400,0
20240813,103400,5400,5400,5400,5400,5400,0
20240813,103300,5400,5400,5400,5400,5400,0
20240813,103200,5400,5400,5400,5400,5400,0
20240813,103100,5400,5400,5400,5400,5400,0
20240813,103000,5400,5400,5400,5400,5400,0
20240813,102900,5400,5400,5400,5400,5400,0
20240813,102800,5400,5400,5400,5400,5400,0
20240813,102700,5400,5400,5400,5400,5400,0
20240813,102600,5400,5400,5400,5400,5400,0
20240813,102500,5400,5400,5400,5400,5400,0
20240813,102400,5400,5400,5400,5400,5400,0
20240813,102300,5400,5400,5400,5400,5400,0
20240813,102200,5400,5400,5400,5400,5400,0
20240813,102100,5400,5400,5400,5400,5400,0
20240813,102000,5400,5400,5400,5400,5400,0
20240813,101900,5400,5400,5400,5400,5400,0
20240813,101800,5400,5400,5400,5400,5400,0
20240813,101700,5400,5400,5400,5400,5400,0
20240813,101600,5400,5400,5400,5400,5400,0
20240813,101500,5400,5400,5400,5400,5400,0
20240813,101400,5400,5400,5400,5400,5400,0
20240813,101300,5400,5400,5400,5400,5400,0
20240813,101200,5400,5400,5400,5400,5400,0
20240813,101100,5400,5400,5400,5400,5400,1
20240813,101000,0,5400,5400,5400,5400,0
20240813,100900,0,5400,5400,5400,5400,0
20240813,100800,0,5400,5400,5400,5400,0
20240813,100700,0,5400,5400,5400,5400,0
20240813,100600,0,5400,5400,5400,5400,0
20240813,100500,0,5400,5400,5400,5400,0
20240813,100400,0,5400,5400,5400,5400,0
20240813,100300,0,5400,5400,5400,5400,0
20240813,100200,0,5400,5400,5400,5400,0
20240813,100100,0,5400,5400,5400,5400,0
20240813,100000,0,5400,5400,5400,5400,0
20240813,095900,0,5400,5400,5400,5400,0
20240813,095800,0,5400,5400,5400,5400,0
20240813,095700,0,5400,5400,5400,5400,0
20240813,095600,0,5400,5400,5400,5400,0
20240813,095500,0,5400,5400,5400,5400,0
20240813,095400,0,5400,5400,5400,5400,0
20240813,095300,0,5400,5400,5400,5400,0
20240813,095200,0,5400,5400,5400,5400,0
20240813,095100,0,5400,5400,5400,5400,0
20240813,095000,0,5400,5400,5400,5400,0
20240813,094900,0,5400,5400,5400,5400,0
20240813,094800,0,5400,5400,5400,5400,0
20240813,094700,0,5400,5400,5400,5400,0
20240813,094600,0,5400,5400,5400,5400,0
20240813,094500,0,5400,5400,5400,5400,0
20240813,094400,0,5400,5400,5400,5400,0
20240813,094300,0,5400,5400,5400,5400,0
20240813,094200,0,5400,5400,5400,5400,0
20240813,094100,0,5400,5400,5400,5400,0
20240813,094000,0,5400,5400,5400,5400,0
20240813,093900,0,5400,5400,5400,5400,0
20240813,093800,0,5400,5400,5400,5400,0
20240813,093700,0,5400,5400,5400,5400,0
20240813,093600,0,5400,5400,5400,5400,0
20240813,093500,0,5400,5400,5400,5400,0
20240813,093400,0,5400,5400,5400,5400,0
20240813,093300,0,5400,5400,5400,5400,0
20240813,093200,0,5400,5400,5400,5400,0
20240813,093100,0,5400,5400,5400,5400,0
20240813,093000,0,5400,5400,5400,5400,0
20240813,092900,0,5400,5400,5400,5400,0
20240813,092800,0,5400,5400,5400,5400,0
20240813,092700,0,5400,5400,5400,5400,0
20240813,092600,0,5400,5400,5400,5400,0
20240813,092500,0,5400,5400,5400,5400,0
20240813,092400,0,5400,5400,5400,5400,0
20240813,092300,0,5400,5400,5400,5400,0
20240813,092200,0,5400,5400,5400,5400,0
20240813,092100,0,5400,5400,5400,5400,0
20240813,092000,0,5400,5400,5400,5400,0
20240813,091900,0,5400,5400,5400,5400,0
20240813,091800,0,5400,5400,5400,5400,0
20240813,091700,0,5400,5400,5400,5400,0
20240813,091600,0,5400,5400,5400,5400,0
20240813,091500,0,5400,5400,5400,5400,0
20240813,091400,0,5400,5400,5400,5400,0
20240813,091300,0,5400,5400,5400,5400,0
20240813,091200,0,5400,5400,5400,5400,0
20240813,091100,0,5400,5400,5400,5400,0
20240813,091000,0,5400,5400,5400,5400,0
20240813,090900,0,5400,5400,5400,5400,0
20240813,090800,0,5400,5400,5400,5400,0
20240813,090700,0,5400,5400,5400,5400,0
20240813,090600,0,5400,5400,5400,5400,0
20240813,090500,0,5400,5400,5400,5400,0
20240813,090400,0,5400,5400,5400,5400,0
20240813,090300,0,5400,5400,5400,5400,0
20240813,090200,0,5400,5400,5400,5400,0
20240813,090100,0,5400,5400,5400,5400,0
20240813,090000,0,5400,5400,5400,5400,0