KissMeData/354390/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,211400,54000,5400,5400,5400,5400,10
20240814,211300,54000,5400,5400,5400,5400,0
20240814,211200,54000,5400,5400,5400,5400,0
20240814,211100,54000,5400,5400,5400,5400,0
20240814,211000,54000,5400,5400,5400,5400,0
20240814,210900,54000,5400,5400,5400,5400,0
20240814,210800,54000,5400,5400,5400,5400,0
20240814,210700,54000,5400,5400,5400,5400,0
20240814,210600,54000,5400,5400,5400,5400,0
20240814,210500,54000,5400,5400,5400,5400,0
20240814,210400,54000,5400,5400,5400,5400,0
20240814,210300,54000,5400,5400,5400,5400,0
20240814,210200,54000,5400,5400,5400,5400,0
20240814,210100,54000,5400,5400,5400,5400,0
20240814,210000,54000,5400,5400,5400,5400,0
20240814,205900,54000,5400,5400,5400,5400,0
20240814,205800,54000,5400,5400,5400,5400,0
20240814,205700,54000,5400,5400,5400,5400,0
20240814,205600,54000,5400,5400,5400,5400,0
20240814,205500,54000,5400,5400,5400,5400,0
20240814,205400,54000,5400,5400,5400,5400,0
20240814,205300,54000,5400,5400,5400,5400,0
20240814,205200,54000,5400,5400,5400,5400,0
20240814,205100,54000,5400,5400,5400,5400,0
20240814,205000,54000,5400,5400,5400,5400,0
20240814,204900,54000,5400,5400,5400,5400,0
20240814,204800,54000,5400,5400,5400,5400,0
20240814,204700,54000,5400,5400,5400,5400,0
20240814,204600,54000,5400,5400,5400,5400,0
20240814,204500,54000,5400,5400,5400,5400,0
20240814,204400,54000,5400,5400,5400,5400,10
20240814,204300,54000,5400,5400,5400,5400,0
20240814,204200,54000,5400,5400,5400,5400,0
20240814,204100,54000,5400,5400,5400,5400,0
20240814,204000,54000,5400,5400,5400,5400,0
20240814,203900,54000,5400,5400,5400,5400,0
20240814,203800,54000,5400,5400,5400,5400,0
20240814,203700,54000,5400,5400,5400,5400,0
20240814,203600,54000,5400,5400,5400,5400,0
20240814,203500,54000,5400,5400,5400,5400,0
20240814,203400,54000,5400,5400,5400,5400,0
20240814,203300,54000,5400,5400,5400,5400,0
20240814,203200,54000,5400,5400,5400,5400,0
20240814,203100,54000,5400,5400,5400,5400,0
20240814,203000,54000,5400,5400,5400,5400,0
20240814,202900,54000,5400,5400,5400,5400,0
20240814,202800,54000,5400,5400,5400,5400,0
20240814,202700,54000,5400,5400,5400,5400,0
20240814,202600,54000,5400,5400,5400,5400,0
20240814,202500,54000,5400,5400,5400,5400,0
20240814,202400,54000,5400,5400,5400,5400,0
20240814,202300,54000,5400,5400,5400,5400,0
20240814,202200,54000,5400,5400,5400,5400,0
20240814,202100,54000,5400,5400,5400,5400,0
20240814,202000,54000,5400,5400,5400,5400,0
20240814,201900,54000,5400,5400,5400,5400,0
20240814,201800,54000,5400,5400,5400,5400,0
20240814,201700,54000,5400,5400,5400,5400,0
20240814,201600,54000,5400,5400,5400,5400,0
20240814,201500,54000,5400,5400,5400,5400,0
20240814,201400,54000,5400,5400,5400,5400,10
20240814,201300,54000,5400,5400,5400,5400,0
20240814,201200,54000,5400,5400,5400,5400,0
20240814,201100,54000,5400,5400,5400,5400,0
20240814,201000,54000,5400,5400,5400,5400,0
20240814,200900,54000,5400,5400,5400,5400,0
20240814,200800,54000,5400,5400,5400,5400,0
20240814,200700,54000,5400,5400,5400,5400,0
20240814,200600,54000,5400,5400,5400,5400,0
20240814,200500,54000,5400,5400,5400,5400,0
20240814,200400,54000,5400,5400,5400,5400,0
20240814,200300,54000,5400,5400,5400,5400,0
20240814,200200,54000,5400,5400,5400,5400,0
20240814,200100,54000,5400,5400,5400,5400,0
20240814,200000,54000,5400,5400,5400,5400,0
20240814,195900,54000,5400,5400,5400,5400,0
20240814,195800,54000,5400,5400,5400,5400,0
20240814,195700,54000,5400,5400,5400,5400,0
20240814,195600,54000,5400,5400,5400,5400,0
20240814,195500,54000,5400,5400,5400,5400,0
20240814,195400,54000,5400,5400,5400,5400,0
20240814,195300,54000,5400,5400,5400,5400,0
20240814,195200,54000,5400,5400,5400,5400,0
20240814,195100,54000,5400,5400,5400,5400,0
20240814,195000,54000,5400,5400,5400,5400,0
20240814,194900,54000,5400,5400,5400,5400,0
20240814,194800,54000,5400,5400,5400,5400,0
20240814,194700,54000,5400,5400,5400,5400,0
20240814,194600,54000,5400,5400,5400,5400,0
20240814,194500,54000,5400,5400,5400,5400,0
20240814,194400,54000,5400,5400,5400,5400,10
20240814,194300,54000,5400,5400,5400,5400,0
20240814,194200,54000,5400,5400,5400,5400,0
20240814,194100,54000,5400,5400,5400,5400,0
20240814,194000,54000,5400,5400,5400,5400,0
20240814,193900,54000,5400,5400,5400,5400,0
20240814,193800,54000,5400,5400,5400,5400,0
20240814,193700,54000,5400,5400,5400,5400,0
20240814,193600,54000,5400,5400,5400,5400,0
20240814,193500,54000,5400,5400,5400,5400,0
20240814,193400,54000,5400,5400,5400,5400,0
20240814,193300,54000,5400,5400,5400,5400,0
20240814,193200,54000,5400,5400,5400,5400,0
20240814,193100,54000,5400,5400,5400,5400,0
20240814,193000,54000,5400,5400,5400,5400,0
20240814,192900,54000,5400,5400,5400,5400,0
20240814,192800,54000,5400,5400,5400,5400,0
20240814,192700,54000,5400,5400,5400,5400,0
20240814,192600,54000,5400,5400,5400,5400,0
20240814,192500,54000,5400,5400,5400,5400,0
20240814,192400,54000,5400,5400,5400,5400,0
20240814,192300,54000,5400,5400,5400,5400,0
20240814,192200,54000,5400,5400,5400,5400,0
20240814,192100,54000,5400,5400,5400,5400,0
20240814,192000,54000,5400,5400,5400,5400,0
20240814,191900,54000,5400,5400,5400,5400,0
20240814,191800,54000,5400,5400,5400,5400,0
20240814,191700,54000,5400,5400,5400,5400,0
20240814,191600,54000,5400,5400,5400,5400,0
20240814,191500,54000,5400,5400,5400,5400,0
20240814,191400,54000,5400,5400,5400,5400,10
20240814,191300,54000,5400,5400,5400,5400,0
20240814,191200,54000,5400,5400,5400,5400,0
20240814,191100,54000,5400,5400,5400,5400,0
20240814,191000,54000,5400,5400,5400,5400,0
20240814,190900,54000,5400,5400,5400,5400,0
20240814,190800,54000,5400,5400,5400,5400,0
20240814,190700,54000,5400,5400,5400,5400,0
20240814,190600,54000,5400,5400,5400,5400,0
20240814,190500,54000,5400,5400,5400,5400,0
20240814,190400,54000,5400,5400,5400,5400,0
20240814,190300,54000,5400,5400,5400,5400,0
20240814,190200,54000,5400,5400,5400,5400,0
20240814,190100,54000,5400,5400,5400,5400,0
20240814,190000,54000,5400,5400,5400,5400,0
20240814,185900,54000,5400,5400,5400,5400,0
20240814,185800,54000,5400,5400,5400,5400,0
20240814,185700,54000,5400,5400,5400,5400,0
20240814,185600,54000,5400,5400,5400,5400,0
20240814,185500,54000,5400,5400,5400,5400,0
20240814,185400,54000,5400,5400,5400,5400,0
20240814,185300,54000,5400,5400,5400,5400,0
20240814,185200,54000,5400,5400,5400,5400,0
20240814,185100,54000,5400,5400,5400,5400,0
20240814,185000,54000,5400,5400,5400,5400,0
20240814,184900,54000,5400,5400,5400,5400,0
20240814,184800,54000,5400,5400,5400,5400,0
20240814,184700,54000,5400,5400,5400,5400,0
20240814,184600,54000,5400,5400,5400,5400,0
20240814,184500,54000,5400,5400,5400,5400,0
20240814,184400,54000,5400,5400,5400,5400,10
20240814,184300,54000,5400,5400,5400,5400,0
20240814,184200,54000,5400,5400,5400,5400,0
20240814,184100,54000,5400,5400,5400,5400,0
20240814,184000,54000,5400,5400,5400,5400,0
20240814,183900,54000,5400,5400,5400,5400,0
20240814,183800,54000,5400,5400,5400,5400,0
20240814,183700,54000,5400,5400,5400,5400,0
20240814,183600,54000,5400,5400,5400,5400,0
20240814,183500,54000,5400,5400,5400,5400,0
20240814,183400,54000,5400,5400,5400,5400,0
20240814,183300,54000,5400,5400,5400,5400,0
20240814,183200,54000,5400,5400,5400,5400,0
20240814,183100,54000,5400,5400,5400,5400,0
20240814,183000,54000,5400,5400,5400,5400,0
20240814,182900,54000,5400,5400,5400,5400,0
20240814,182800,54000,5400,5400,5400,5400,0
20240814,182700,54000,5400,5400,5400,5400,0
20240814,182600,54000,5400,5400,5400,5400,0
20240814,182500,54000,5400,5400,5400,5400,0
20240814,182400,54000,5400,5400,5400,5400,0
20240814,182300,54000,5400,5400,5400,5400,0
20240814,182200,54000,5400,5400,5400,5400,0
20240814,182100,54000,5400,5400,5400,5400,0
20240814,182000,54000,5400,5400,5400,5400,0
20240814,181900,54000,5400,5400,5400,5400,0
20240814,181800,54000,5400,5400,5400,5400,0
20240814,181700,54000,5400,5400,5400,5400,0
20240814,181600,54000,5400,5400,5400,5400,0
20240814,181500,54000,5400,5400,5400,5400,0
20240814,181400,54000,5400,5400,5400,5400,10
20240814,181300,54000,5400,5400,5400,5400,0
20240814,181200,54000,5400,5400,5400,5400,0
20240814,181100,54000,5400,5400,5400,5400,0
20240814,181000,54000,5400,5400,5400,5400,0
20240814,180900,54000,5400,5400,5400,5400,0
20240814,180800,54000,5400,5400,5400,5400,0
20240814,180700,54000,5400,5400,5400,5400,0
20240814,180600,54000,5400,5400,5400,5400,0
20240814,180500,54000,5400,5400,5400,5400,0
20240814,180400,54000,5400,5400,5400,5400,0
20240814,180300,54000,5400,5400,5400,5400,0
20240814,180200,54000,5400,5400,5400,5400,0
20240814,180100,54000,5400,5400,5400,5400,0
20240814,180000,54000,5400,5400,5400,5400,0
20240814,175900,54000,5400,5400,5400,5400,0
20240814,175800,54000,5400,5400,5400,5400,0
20240814,175700,54000,5400,5400,5400,5400,0
20240814,175600,54000,5400,5400,5400,5400,0
20240814,175500,54000,5400,5400,5400,5400,0
20240814,175400,54000,5400,5400,5400,5400,0
20240814,175300,54000,5400,5400,5400,5400,0
20240814,175200,54000,5400,5400,5400,5400,0
20240814,175100,54000,5400,5400,5400,5400,0
20240814,175000,54000,5400,5400,5400,5400,0
20240814,174900,54000,5400,5400,5400,5400,0
20240814,174800,54000,5400,5400,5400,5400,0
20240814,174700,54000,5400,5400,5400,5400,0
20240814,174600,54000,5400,5400,5400,5400,0
20240814,174500,54000,5400,5400,5400,5400,0
20240814,174400,54000,5400,5400,5400,5400,10
20240814,174300,54000,5400,5400,5400,5400,0
20240814,174200,54000,5400,5400,5400,5400,0
20240814,174100,54000,5400,5400,5400,5400,0
20240814,174000,54000,5400,5400,5400,5400,0
20240814,173900,54000,5400,5400,5400,5400,0
20240814,173800,54000,5400,5400,5400,5400,0
20240814,173700,54000,5400,5400,5400,5400,0
20240814,173600,54000,5400,5400,5400,5400,0
20240814,173500,54000,5400,5400,5400,5400,0
20240814,173400,54000,5400,5400,5400,5400,0
20240814,173300,54000,5400,5400,5400,5400,0
20240814,173200,54000,5400,5400,5400,5400,0
20240814,173100,54000,5400,5400,5400,5400,0
20240814,173000,54000,5400,5400,5400,5400,0
20240814,172900,54000,5400,5400,5400,5400,0
20240814,172800,54000,5400,5400,5400,5400,0
20240814,172700,54000,5400,5400,5400,5400,0
20240814,172600,54000,5400,5400,5400,5400,0
20240814,172500,54000,5400,5400,5400,5400,0
20240814,172400,54000,5400,5400,5400,5400,0
20240814,172300,54000,5400,5400,5400,5400,0
20240814,172200,54000,5400,5400,5400,5400,0
20240814,172100,54000,5400,5400,5400,5400,0
20240814,172000,54000,5400,5400,5400,5400,0
20240814,171900,54000,5400,5400,5400,5400,0
20240814,171800,54000,5400,5400,5400,5400,0
20240814,171700,54000,5400,5400,5400,5400,0
20240814,171600,54000,5400,5400,5400,5400,0
20240814,171500,54000,5400,5400,5400,5400,0
20240814,171400,54000,5400,5400,5400,5400,10
20240814,171300,54000,5400,5400,5400,5400,0
20240814,171200,54000,5400,5400,5400,5400,0
20240814,171100,54000,5400,5400,5400,5400,0
20240814,171000,54000,5400,5400,5400,5400,0
20240814,170900,54000,5400,5400,5400,5400,0
20240814,170800,54000,5400,5400,5400,5400,0
20240814,170700,54000,5400,5400,5400,5400,0
20240814,170600,54000,5400,5400,5400,5400,0
20240814,170500,54000,5400,5400,5400,5400,0
20240814,170400,54000,5400,5400,5400,5400,0
20240814,170300,54000,5400,5400,5400,5400,0
20240814,170200,54000,5400,5400,5400,5400,0
20240814,170100,54000,5400,5400,5400,5400,0
20240814,170000,54000,5400,5400,5400,5400,0
20240814,165900,54000,5400,5400,5400,5400,0
20240814,165800,54000,5400,5400,5400,5400,0
20240814,165700,54000,5400,5400,5400,5400,0
20240814,165600,54000,5400,5400,5400,5400,0
20240814,165500,54000,5400,5400,5400,5400,0
20240814,165400,54000,5400,5400,5400,5400,0
20240814,165300,54000,5400,5400,5400,5400,0
20240814,165200,54000,5400,5400,5400,5400,0
20240814,165100,54000,5400,5400,5400,5400,0
20240814,165000,54000,5400,5400,5400,5400,0
20240814,164900,54000,5400,5400,5400,5400,0
20240814,164800,54000,5400,5400,5400,5400,0
20240814,164700,54000,5400,5400,5400,5400,0
20240814,164600,54000,5400,5400,5400,5400,0
20240814,164500,54000,5400,5400,5400,5400,0
20240814,164400,54000,5400,5400,5400,5400,10
20240814,164300,54000,5400,5400,5400,5400,0
20240814,164200,54000,5400,5400,5400,5400,0
20240814,164100,54000,5400,5400,5400,5400,0
20240814,164000,54000,5400,5400,5400,5400,0
20240814,163900,54000,5400,5400,5400,5400,0
20240814,163800,54000,5400,5400,5400,5400,0
20240814,163700,54000,5400,5400,5400,5400,0
20240814,163600,54000,5400,5400,5400,5400,0
20240814,163500,54000,5400,5400,5400,5400,0
20240814,163400,54000,5400,5400,5400,5400,0
20240814,163300,54000,5400,5400,5400,5400,0
20240814,163200,54000,5400,5400,5400,5400,0
20240814,163100,54000,5400,5400,5400,5400,0
20240814,163000,54000,5400,5400,5400,5400,0
20240814,162900,54000,5400,5400,5400,5400,0
20240814,162800,54000,5400,5400,5400,5400,0
20240814,162700,54000,5400,5400,5400,5400,0
20240814,162600,54000,5400,5400,5400,5400,0
20240814,162500,54000,5400,5400,5400,5400,0
20240814,162400,54000,5400,5400,5400,5400,0
20240814,162300,54000,5400,5400,5400,5400,0
20240814,162200,54000,5400,5400,5400,5400,0
20240814,162100,54000,5400,5400,5400,5400,0
20240814,162000,54000,5400,5400,5400,5400,0
20240814,161900,54000,5400,5400,5400,5400,0
20240814,161800,54000,5400,5400,5400,5400,0
20240814,161700,54000,5400,5400,5400,5400,0
20240814,161600,54000,5400,5400,5400,5400,0
20240814,161500,54000,5400,5400,5400,5400,0
20240814,161400,54000,5400,5400,5400,5400,10
20240814,161300,54000,5400,5400,5400,5400,0
20240814,161200,54000,5400,5400,5400,5400,0
20240814,161100,54000,5400,5400,5400,5400,0
20240814,161000,54000,5400,5400,5400,5400,0
20240814,160900,54000,5400,5400,5400,5400,0
20240814,160800,54000,5400,5400,5400,5400,0
20240814,160700,54000,5400,5400,5400,5400,0
20240814,160600,54000,5400,5400,5400,5400,0
20240814,160500,54000,5400,5400,5400,5400,0
20240814,160400,54000,5400,5400,5400,5400,0
20240814,160300,54000,5400,5400,5400,5400,0
20240814,160200,54000,5400,5400,5400,5400,0
20240814,160100,54000,5400,5400,5400,5400,0
20240814,160000,54000,5400,5400,5400,5400,0
20240814,155900,54000,5400,5400,5400,5400,0
20240814,155800,54000,5400,5400,5400,5400,0
20240814,155700,54000,5400,5400,5400,5400,0
20240814,155600,54000,5400,5400,5400,5400,0
20240814,155500,54000,5400,5400,5400,5400,0
20240814,155400,54000,5400,5400,5400,5400,0
20240814,155300,54000,5400,5400,5400,5400,0
20240814,155200,54000,5400,5400,5400,5400,0
20240814,155100,54000,5400,5400,5400,5400,0
20240814,155000,54000,5400,5400,5400,5400,0
20240814,154900,54000,5400,5400,5400,5400,0
20240814,154800,54000,5400,5400,5400,5400,0
20240814,154700,54000,5400,5400,5400,5400,0
20240814,154600,54000,5400,5400,5400,5400,0
20240814,154500,54000,5400,5400,5400,5400,0
20240814,154400,54000,5400,5400,5400,5400,10
20240814,154300,54000,5400,5400,5400,5400,0
20240814,154200,54000,5400,5400,5400,5400,0
20240814,154100,54000,5400,5400,5400,5400,0
20240814,154000,54000,5400,5400,5400,5400,0
20240814,153900,54000,5400,5400,5400,5400,0
20240814,153800,54000,5400,5400,5400,5400,0
20240814,153700,54000,5400,5400,5400,5400,0
20240814,153600,54000,5400,5400,5400,5400,0
20240814,153500,54000,5400,5400,5400,5400,0
20240814,153400,54000,5400,5400,5400,5400,0
20240814,153300,54000,5400,5400,5400,5400,0
20240814,153200,54000,5400,5400,5400,5400,0
20240814,153100,54000,5400,5400,5400,5400,0
20240814,153000,54000,5400,5400,5400,5400,0
20240814,152900,54000,5400,5400,5400,5400,0
20240814,152800,54000,5400,5400,5400,5400,0
20240814,152700,54000,5400,5400,5400,5400,0
20240814,152600,54000,5400,5400,5400,5400,0
20240814,152500,54000,5400,5400,5400,5400,0
20240814,152400,54000,5400,5400,5400,5400,0
20240814,152300,54000,5400,5400,5400,5400,0
20240814,152200,54000,5400,5400,5400,5400,0
20240814,152100,54000,5400,5400,5400,5400,0
20240814,152000,54000,5400,5400,5400,5400,0
20240814,151900,54000,5400,5400,5400,5400,0
20240814,151800,54000,5400,5400,5400,5400,0
20240814,151700,54000,5400,5400,5400,5400,0
20240814,151600,54000,5400,5400,5400,5400,0
20240814,151500,54000,5400,5400,5400,5400,0
20240814,151400,54000,5400,5400,5400,5400,0
20240814,151300,54000,5400,5400,5400,5400,0
20240814,151200,54000,5400,5400,5400,5400,0
20240814,151100,54000,5400,5400,5400,5400,0
20240814,151000,54000,5400,5400,5400,5400,0
20240814,150900,54000,5400,5400,5400,5400,0
20240814,150800,54000,5400,5400,5400,5400,0
20240814,150700,54000,5400,5400,5400,5400,0
20240814,150600,54000,5400,5400,5400,5400,0
20240814,150500,54000,5400,5400,5400,5400,0
20240814,150400,54000,5400,5400,5400,5400,0
20240814,150300,54000,5400,5400,5400,5400,0
20240814,150200,54000,5400,5400,5400,5400,0
20240814,150100,54000,5400,5400,5400,5400,0
20240814,150000,54000,5400,5400,5400,5400,0
20240814,145900,54000,5400,5400,5400,5400,0
20240814,145800,54000,5400,5400,5400,5400,0
20240814,145700,54000,5400,5400,5400,5400,0
20240814,145600,54000,5400,5400,5400,5400,0
20240814,145500,54000,5400,5400,5400,5400,0
20240814,145400,54000,5400,5400,5400,5400,0
20240814,145300,54000,5400,5400,5400,5400,0
20240814,145200,54000,5400,5400,5400,5400,0
20240814,145100,54000,5400,5400,5400,5400,0
20240814,145000,54000,5400,5400,5400,5400,0
20240814,144900,54000,5400,5400,5400,5400,0
20240814,144800,54000,5400,5400,5400,5400,0
20240814,144700,54000,5400,5400,5400,5400,0
20240814,144600,54000,5400,5400,5400,5400,0
20240814,144500,54000,5400,5400,5400,5400,0
20240814,144400,54000,5400,5400,5400,5400,0
20240814,144300,54000,5400,5400,5400,5400,0
20240814,144200,54000,5400,5400,5400,5400,0
20240814,144100,54000,5400,5400,5400,5400,0
20240814,144000,54000,5400,5400,5400,5400,0
20240814,143900,54000,5400,5400,5400,5400,0
20240814,143800,54000,5400,5400,5400,5400,0
20240814,143700,54000,5400,5400,5400,5400,0
20240814,143600,54000,5400,5400,5400,5400,0
20240814,143500,54000,5400,5400,5400,5400,0
20240814,143400,54000,5400,5400,5400,5400,0
20240814,143300,54000,5400,5400,5400,5400,0
20240814,143200,54000,5400,5400,5400,5400,0
20240814,143100,54000,5400,5400,5400,5400,0
20240814,143000,54000,5400,5400,5400,5400,0
20240814,142900,54000,5400,5400,5400,5400,0
20240814,142800,54000,5400,5400,5400,5400,0
20240814,142700,54000,5400,5400,5400,5400,0
20240814,142600,54000,5400,5400,5400,5400,0
20240814,142500,54000,5400,5400,5400,5400,0
20240814,142400,54000,5400,5400,5400,5400,0
20240814,142300,54000,5400,5400,5400,5400,0
20240814,142200,54000,5400,5400,5400,5400,0
20240814,142100,54000,5400,5400,5400,5400,0
20240814,142000,54000,5400,5400,5400,5400,0
20240814,141900,54000,5400,5400,5400,5400,0
20240814,141800,54000,5400,5400,5400,5400,0
20240814,141700,54000,5400,5400,5400,5400,0
20240814,141600,54000,5400,5400,5400,5400,0
20240814,141500,54000,5400,5400,5400,5400,0
20240814,141400,54000,5400,5400,5400,5400,0
20240814,141300,54000,5400,5400,5400,5400,0
20240814,141200,54000,5400,5400,5400,5400,0
20240814,141100,54000,5400,5400,5400,5400,0
20240814,141000,54000,5400,5400,5400,5400,0
20240814,140900,54000,5400,5400,5400,5400,0
20240814,140800,54000,5400,5400,5400,5400,0
20240814,140700,54000,5400,5400,5400,5400,0
20240814,140600,54000,5400,5400,5400,5400,0
20240814,140500,54000,5400,5400,5400,5400,0
20240814,140400,54000,5400,5400,5400,5400,0
20240814,140300,54000,5400,5400,5400,5400,0
20240814,140200,54000,5400,5400,5400,5400,0
20240814,140100,54000,5400,5400,5400,5400,0
20240814,140000,54000,5400,5400,5400,5400,0
20240814,135900,54000,5400,5400,5400,5400,0
20240814,135800,54000,5400,5400,5400,5400,0
20240814,135700,54000,5400,5400,5400,5400,0
20240814,135600,54000,5400,5400,5400,5400,0
20240814,135500,54000,5400,5400,5400,5400,10
20240814,135400,0,5400,5400,5400,5400,0
20240814,135300,0,5400,5400,5400,5400,0
20240814,135200,0,5400,5400,5400,5400,0
20240814,135100,0,5400,5400,5400,5400,0
20240814,135000,0,5400,5400,5400,5400,0
20240814,134900,0,5400,5400,5400,5400,0
20240814,134800,0,5400,5400,5400,5400,0
20240814,134700,0,5400,5400,5400,5400,0
20240814,134600,0,5400,5400,5400,5400,0
20240814,134500,0,5400,5400,5400,5400,0
20240814,134400,0,5400,5400,5400,5400,0
20240814,134300,0,5400,5400,5400,5400,0
20240814,134200,0,5400,5400,5400,5400,0
20240814,134100,0,5400,5400,5400,5400,0
20240814,134000,0,5400,5400,5400,5400,0
20240814,133900,0,5400,5400,5400,5400,0
20240814,133800,0,5400,5400,5400,5400,0
20240814,133700,0,5400,5400,5400,5400,0
20240814,133600,0,5400,5400,5400,5400,0
20240814,133500,0,5400,5400,5400,5400,0
20240814,133400,0,5400,5400,5400,5400,0
20240814,133300,0,5400,5400,5400,5400,0
20240814,133200,0,5400,5400,5400,5400,0
20240814,133100,0,5400,5400,5400,5400,0
20240814,133000,0,5400,5400,5400,5400,0
20240814,132900,0,5400,5400,5400,5400,0
20240814,132800,0,5400,5400,5400,5400,0
20240814,132700,0,5400,5400,5400,5400,0
20240814,132600,0,5400,5400,5400,5400,0
20240814,132500,0,5400,5400,5400,5400,0
20240814,132400,0,5400,5400,5400,5400,0
20240814,132300,0,5400,5400,5400,5400,0
20240814,132200,0,5400,5400,5400,5400,0
20240814,132100,0,5400,5400,5400,5400,0
20240814,132000,0,5400,5400,5400,5400,0
20240814,131900,0,5400,5400,5400,5400,0
20240814,131800,0,5400,5400,5400,5400,0
20240814,131700,0,5400,5400,5400,5400,0
20240814,131600,0,5400,5400,5400,5400,0
20240814,131500,0,5400,5400,5400,5400,0
20240814,131400,0,5400,5400,5400,5400,0
20240814,131300,0,5400,5400,5400,5400,0
20240814,131200,0,5400,5400,5400,5400,0
20240814,131100,0,5400,5400,5400,5400,0
20240814,131000,0,5400,5400,5400,5400,0
20240814,130900,0,5400,5400,5400,5400,0
20240814,130800,0,5400,5400,5400,5400,0
20240814,130700,0,5400,5400,5400,5400,0
20240814,130600,0,5400,5400,5400,5400,0
20240814,130500,0,5400,5400,5400,5400,0
20240814,130400,0,5400,5400,5400,5400,0
20240814,130300,0,5400,5400,5400,5400,0
20240814,130200,0,5400,5400,5400,5400,0
20240814,130100,0,5400,5400,5400,5400,0
20240814,130000,0,5400,5400,5400,5400,0
20240814,125900,0,5400,5400,5400,5400,0
20240814,125800,0,5400,5400,5400,5400,0
20240814,125700,0,5400,5400,5400,5400,0
20240814,125600,0,5400,5400,5400,5400,0
20240814,125500,0,5400,5400,5400,5400,0
20240814,125400,0,5400,5400,5400,5400,0
20240814,125300,0,5400,5400,5400,5400,0
20240814,125200,0,5400,5400,5400,5400,0
20240814,125100,0,5400,5400,5400,5400,0
20240814,125000,0,5400,5400,5400,5400,0
20240814,124900,0,5400,5400,5400,5400,0
20240814,124800,0,5400,5400,5400,5400,0
20240814,124700,0,5400,5400,5400,5400,0
20240814,124600,0,5400,5400,5400,5400,0
20240814,124500,0,5400,5400,5400,5400,0
20240814,124400,0,5400,5400,5400,5400,0
20240814,124300,0,5400,5400,5400,5400,0
20240814,124200,0,5400,5400,5400,5400,0
20240814,124100,0,5400,5400,5400,5400,0
20240814,124000,0,5400,5400,5400,5400,0
20240814,123900,0,5400,5400,5400,5400,0
20240814,123800,0,5400,5400,5400,5400,0
20240814,123700,0,5400,5400,5400,5400,0
20240814,123600,0,5400,5400,5400,5400,0
20240814,123500,0,5400,5400,5400,5400,0
20240814,123400,0,5400,5400,5400,5400,0
20240814,123300,0,5400,5400,5400,5400,0
20240814,123200,0,5400,5400,5400,5400,0
20240814,123100,0,5400,5400,5400,5400,0
20240814,123000,0,5400,5400,5400,5400,0
20240814,122900,0,5400,5400,5400,5400,0
20240814,122800,0,5400,5400,5400,5400,0
20240814,122700,0,5400,5400,5400,5400,0
20240814,122600,0,5400,5400,5400,5400,0
20240814,122500,0,5400,5400,5400,5400,0
20240814,122400,0,5400,5400,5400,5400,0
20240814,122300,0,5400,5400,5400,5400,0
20240814,122200,0,5400,5400,5400,5400,0
20240814,122100,0,5400,5400,5400,5400,0
20240814,122000,0,5400,5400,5400,5400,0
20240814,121900,0,5400,5400,5400,5400,0
20240814,121800,0,5400,5400,5400,5400,0
20240814,121700,0,5400,5400,5400,5400,0
20240814,121600,0,5400,5400,5400,5400,0
20240814,121500,0,5400,5400,5400,5400,0
20240814,121400,0,5400,5400,5400,5400,0
20240814,121300,0,5400,5400,5400,5400,0
20240814,121200,0,5400,5400,5400,5400,0
20240814,121100,0,5400,5400,5400,5400,0
20240814,121000,0,5400,5400,5400,5400,0
20240814,120900,0,5400,5400,5400,5400,0
20240814,120800,0,5400,5400,5400,5400,0
20240814,120700,0,5400,5400,5400,5400,0
20240814,120600,0,5400,5400,5400,5400,0
20240814,120500,0,5400,5400,5400,5400,0
20240814,120400,0,5400,5400,5400,5400,0
20240814,120300,0,5400,5400,5400,5400,0
20240814,120200,0,5400,5400,5400,5400,0
20240814,120100,0,5400,5400,5400,5400,0
20240814,120000,0,5400,5400,5400,5400,0
20240814,115900,0,5400,5400,5400,5400,0
20240814,115800,0,5400,5400,5400,5400,0
20240814,115700,0,5400,5400,5400,5400,0
20240814,115600,0,5400,5400,5400,5400,0
20240814,115500,0,5400,5400,5400,5400,0
20240814,115400,0,5400,5400,5400,5400,0
20240814,115300,0,5400,5400,5400,5400,0
20240814,115200,0,5400,5400,5400,5400,0
20240814,115100,0,5400,5400,5400,5400,0
20240814,115000,0,5400,5400,5400,5400,0
20240814,114900,0,5400,5400,5400,5400,0
20240814,114800,0,5400,5400,5400,5400,0
20240814,114700,0,5400,5400,5400,5400,0
20240814,114600,0,5400,5400,5400,5400,0
20240814,114500,0,5400,5400,5400,5400,0
20240814,114400,0,5400,5400,5400,5400,0
20240814,114300,0,5400,5400,5400,5400,0
20240814,114200,0,5400,5400,5400,5400,0
20240814,114100,0,5400,5400,5400,5400,0
20240814,114000,0,5400,5400,5400,5400,0
20240814,113900,0,5400,5400,5400,5400,0
20240814,113800,0,5400,5400,5400,5400,0
20240814,113700,0,5400,5400,5400,5400,0
20240814,113600,0,5400,5400,5400,5400,0
20240814,113500,0,5400,5400,5400,5400,0
20240814,113400,0,5400,5400,5400,5400,0
20240814,113300,0,5400,5400,5400,5400,0
20240814,113200,0,5400,5400,5400,5400,0
20240814,113100,0,5400,5400,5400,5400,0
20240814,113000,0,5400,5400,5400,5400,0
20240814,112900,0,5400,5400,5400,5400,0
20240814,112800,0,5400,5400,5400,5400,0
20240814,112700,0,5400,5400,5400,5400,0
20240814,112600,0,5400,5400,5400,5400,0
20240814,112500,0,5400,5400,5400,5400,0
20240814,112400,0,5400,5400,5400,5400,0
20240814,112300,0,5400,5400,5400,5400,0
20240814,112200,0,5400,5400,5400,5400,0
20240814,112100,0,5400,5400,5400,5400,0
20240814,112000,0,5400,5400,5400,5400,0
20240814,111900,0,5400,5400,5400,5400,0
20240814,111800,0,5400,5400,5400,5400,0
20240814,111700,0,5400,5400,5400,5400,0
20240814,111600,0,5400,5400,5400,5400,0
20240814,111500,0,5400,5400,5400,5400,0
20240814,111400,0,5400,5400,5400,5400,0
20240814,111300,0,5400,5400,5400,5400,0
20240814,111200,0,5400,5400,5400,5400,0
20240814,111100,0,5400,5400,5400,5400,0
20240814,111000,0,5400,5400,5400,5400,0
20240814,110900,0,5400,5400,5400,5400,0
20240814,110800,0,5400,5400,5400,5400,0
20240814,110700,0,5400,5400,5400,5400,0
20240814,110600,0,5400,5400,5400,5400,0
20240814,110500,0,5400,5400,5400,5400,0
20240814,110400,0,5400,5400,5400,5400,0
20240814,110300,0,5400,5400,5400,5400,0
20240814,110200,0,5400,5400,5400,5400,0
20240814,110100,0,5400,5400,5400,5400,0
20240814,110000,0,5400,5400,5400,5400,0
20240814,105900,0,5400,5400,5400,5400,0
20240814,105800,0,5400,5400,5400,5400,0
20240814,105700,0,5400,5400,5400,5400,0
20240814,105600,0,5400,5400,5400,5400,0
20240814,105500,0,5400,5400,5400,5400,0
20240814,105400,0,5400,5400,5400,5400,0
20240814,105300,0,5400,5400,5400,5400,0
20240814,105200,0,5400,5400,5400,5400,0
20240814,105100,0,5400,5400,5400,5400,0
20240814,105000,0,5400,5400,5400,5400,0
20240814,104900,0,5400,5400,5400,5400,0
20240814,104800,0,5400,5400,5400,5400,0
20240814,104700,0,5400,5400,5400,5400,0
20240814,104600,0,5400,5400,5400,5400,0
20240814,104500,0,5400,5400,5400,5400,0
20240814,104400,0,5400,5400,5400,5400,0
20240814,104300,0,5400,5400,5400,5400,0
20240814,104200,0,5400,5400,5400,5400,0
20240814,104100,0,5400,5400,5400,5400,0
20240814,104000,0,5400,5400,5400,5400,0
20240814,103900,0,5400,5400,5400,5400,0
20240814,103800,0,5400,5400,5400,5400,0
20240814,103700,0,5400,5400,5400,5400,0
20240814,103600,0,5400,5400,5400,5400,0
20240814,103500,0,5400,5400,5400,5400,0
20240814,103400,0,5400,5400,5400,5400,0
20240814,103300,0,5400,5400,5400,5400,0
20240814,103200,0,5400,5400,5400,5400,0
20240814,103100,0,5400,5400,5400,5400,0
20240814,103000,0,5400,5400,5400,5400,0
20240814,102900,0,5400,5400,5400,5400,0
20240814,102800,0,5400,5400,5400,5400,0
20240814,102700,0,5400,5400,5400,5400,0
20240814,102600,0,5400,5400,5400,5400,0
20240814,102500,0,5400,5400,5400,5400,0
20240814,102400,0,5400,5400,5400,5400,0
20240814,102300,0,5400,5400,5400,5400,0
20240814,102200,0,5400,5400,5400,5400,0
20240814,102100,0,5400,5400,5400,5400,0
20240814,102000,0,5400,5400,5400,5400,0
20240814,101900,0,5400,5400,5400,5400,0
20240814,101800,0,5400,5400,5400,5400,0
20240814,101700,0,5400,5400,5400,5400,0
20240814,101600,0,5400,5400,5400,5400,0
20240814,101500,0,5400,5400,5400,5400,0
20240814,101400,0,5400,5400,5400,5400,0
20240814,101300,0,5400,5400,5400,5400,0
20240814,101200,0,5400,5400,5400,5400,0
20240814,101100,0,5400,5400,5400,5400,0
20240814,101000,0,5400,5400,5400,5400,0
20240814,100900,0,5400,5400,5400,5400,0
20240814,100800,0,5400,5400,5400,5400,0
20240814,100700,0,5400,5400,5400,5400,0
20240814,100600,0,5400,5400,5400,5400,0
20240814,100500,0,5400,5400,5400,5400,0
20240814,100400,0,5400,5400,5400,5400,0
20240814,100300,0,5400,5400,5400,5400,0
20240814,100200,0,5400,5400,5400,5400,0
20240814,100100,0,5400,5400,5400,5400,0
20240814,100000,0,5400,5400,5400,5400,0
20240814,095900,0,5400,5400,5400,5400,0
20240814,095800,0,5400,5400,5400,5400,0
20240814,095700,0,5400,5400,5400,5400,0
20240814,095600,0,5400,5400,5400,5400,0
20240814,095500,0,5400,5400,5400,5400,0
20240814,095400,0,5400,5400,5400,5400,0
20240814,095300,0,5400,5400,5400,5400,0
20240814,095200,0,5400,5400,5400,5400,0
20240814,095100,0,5400,5400,5400,5400,0
20240814,095000,0,5400,5400,5400,5400,0
20240814,094900,0,5400,5400,5400,5400,0
20240814,094800,0,5400,5400,5400,5400,0
20240814,094700,0,5400,5400,5400,5400,0
20240814,094600,0,5400,5400,5400,5400,0
20240814,094500,0,5400,5400,5400,5400,0
20240814,094400,0,5400,5400,5400,5400,0
20240814,094300,0,5400,5400,5400,5400,0
20240814,094200,0,5400,5400,5400,5400,0
20240814,094100,0,5400,5400,5400,5400,0
20240814,094000,0,5400,5400,5400,5400,0
20240814,093900,0,5400,5400,5400,5400,0
20240814,093800,0,5400,5400,5400,5400,0
20240814,093700,0,5400,5400,5400,5400,0
20240814,093600,0,5400,5400,5400,5400,0
20240814,093500,0,5400,5400,5400,5400,0
20240814,093400,0,5400,5400,5400,5400,0
20240814,093300,0,5400,5400,5400,5400,0
20240814,093200,0,5400,5400,5400,5400,0
20240814,093100,0,5400,5400,5400,5400,0
20240814,093000,0,5400,5400,5400,5400,0
20240814,092900,0,5400,5400,5400,5400,0
20240814,092800,0,5400,5400,5400,5400,0
20240814,092700,0,5400,5400,5400,5400,0
20240814,092600,0,5400,5400,5400,5400,0
20240814,092500,0,5400,5400,5400,5400,0
20240814,092400,0,5400,5400,5400,5400,0
20240814,092300,0,5400,5400,5400,5400,0
20240814,092200,0,5400,5400,5400,5400,0
20240814,092100,0,5400,5400,5400,5400,0
20240814,092000,0,5400,5400,5400,5400,0
20240814,091900,0,5400,5400,5400,5400,0
20240814,091800,0,5400,5400,5400,5400,0
20240814,091700,0,5400,5400,5400,5400,0
20240814,091600,0,5400,5400,5400,5400,0
20240814,091500,0,5400,5400,5400,5400,0
20240814,091400,0,5400,5400,5400,5400,0
20240814,091300,0,5400,5400,5400,5400,0
20240814,091200,0,5400,5400,5400,5400,0
20240814,091100,0,5400,5400,5400,5400,0
20240814,091000,0,5400,5400,5400,5400,0
20240814,090900,0,5400,5400,5400,5400,0
20240814,090800,0,5400,5400,5400,5400,0
20240814,090700,0,5400,5400,5400,5400,0
20240814,090600,0,5400,5400,5400,5400,0
20240814,090500,0,5400,5400,5400,5400,0
20240814,090400,0,5400,5400,5400,5400,0
20240814,090300,0,5400,5400,5400,5400,0
20240814,090200,0,5400,5400,5400,5400,0
20240814,090100,0,5400,5400,5400,5400,0
20240814,090000,0,5400,5400,5400,5400,0