KissMeData/354390/min/candle-20240816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240816,211300,717400,5400,5400,5400,5400,10
20240816,211200,717400,5400,5400,5400,5400,0
20240816,211100,717400,5400,5400,5400,5400,0
20240816,211000,717400,5400,5400,5400,5400,0
20240816,210900,717400,5400,5400,5400,5400,0
20240816,210800,717400,5400,5400,5400,5400,0
20240816,210700,717400,5400,5400,5400,5400,0
20240816,210600,717400,5400,5400,5400,5400,0
20240816,210500,717400,5400,5400,5400,5400,0
20240816,210400,717400,5400,5400,5400,5400,0
20240816,210300,717400,5400,5400,5400,5400,0
20240816,210200,717400,5400,5400,5400,5400,0
20240816,210100,717400,5400,5400,5400,5400,0
20240816,210000,717400,5400,5400,5400,5400,0
20240816,205900,717400,5400,5400,5400,5400,0
20240816,205800,717400,5400,5400,5400,5400,0
20240816,205700,717400,5400,5400,5400,5400,0
20240816,205600,717400,5400,5400,5400,5400,0
20240816,205500,717400,5400,5400,5400,5400,0
20240816,205400,717400,5400,5400,5400,5400,0
20240816,205300,717400,5400,5400,5400,5400,0
20240816,205200,717400,5400,5400,5400,5400,0
20240816,205100,717400,5400,5400,5400,5400,0
20240816,205000,717400,5400,5400,5400,5400,0
20240816,204900,717400,5400,5400,5400,5400,0
20240816,204800,717400,5400,5400,5400,5400,0
20240816,204700,717400,5400,5400,5400,5400,0
20240816,204600,717400,5400,5400,5400,5400,0
20240816,204500,717400,5400,5400,5400,5400,0
20240816,204400,717400,5400,5400,5400,5400,0
20240816,204300,717400,5400,5400,5400,5400,10
20240816,204200,717400,5400,5400,5400,5400,0
20240816,204100,717400,5400,5400,5400,5400,0
20240816,204000,717400,5400,5400,5400,5400,0
20240816,203900,717400,5400,5400,5400,5400,0
20240816,203800,717400,5400,5400,5400,5400,0
20240816,203700,717400,5400,5400,5400,5400,0
20240816,203600,717400,5400,5400,5400,5400,0
20240816,203500,717400,5400,5400,5400,5400,0
20240816,203400,717400,5400,5400,5400,5400,0
20240816,203300,717400,5400,5400,5400,5400,0
20240816,203200,717400,5400,5400,5400,5400,0
20240816,203100,717400,5400,5400,5400,5400,0
20240816,203000,717400,5400,5400,5400,5400,0
20240816,202900,717400,5400,5400,5400,5400,0
20240816,202800,717400,5400,5400,5400,5400,0
20240816,202700,717400,5400,5400,5400,5400,0
20240816,202600,717400,5400,5400,5400,5400,0
20240816,202500,717400,5400,5400,5400,5400,0
20240816,202400,717400,5400,5400,5400,5400,0
20240816,202300,717400,5400,5400,5400,5400,0
20240816,202200,717400,5400,5400,5400,5400,0
20240816,202100,717400,5400,5400,5400,5400,0
20240816,202000,717400,5400,5400,5400,5400,0
20240816,201900,717400,5400,5400,5400,5400,0
20240816,201800,717400,5400,5400,5400,5400,0
20240816,201700,717400,5400,5400,5400,5400,0
20240816,201600,717400,5400,5400,5400,5400,0
20240816,201500,717400,5400,5400,5400,5400,0
20240816,201400,717400,5400,5400,5400,5400,0
20240816,201300,717400,5400,5400,5400,5400,10
20240816,201200,717400,5400,5400,5400,5400,0
20240816,201100,717400,5400,5400,5400,5400,0
20240816,201000,717400,5400,5400,5400,5400,0
20240816,200900,717400,5400,5400,5400,5400,0
20240816,200800,717400,5400,5400,5400,5400,0
20240816,200700,717400,5400,5400,5400,5400,0
20240816,200600,717400,5400,5400,5400,5400,0
20240816,200500,717400,5400,5400,5400,5400,0
20240816,200400,717400,5400,5400,5400,5400,0
20240816,200300,717400,5400,5400,5400,5400,0
20240816,200200,717400,5400,5400,5400,5400,0
20240816,200100,717400,5400,5400,5400,5400,0
20240816,200000,717400,5400,5400,5400,5400,0
20240816,195900,717400,5400,5400,5400,5400,0
20240816,195800,717400,5400,5400,5400,5400,0
20240816,195700,717400,5400,5400,5400,5400,0
20240816,195600,717400,5400,5400,5400,5400,0
20240816,195500,717400,5400,5400,5400,5400,0
20240816,195400,717400,5400,5400,5400,5400,0
20240816,195300,717400,5400,5400,5400,5400,0
20240816,195200,717400,5400,5400,5400,5400,0
20240816,195100,717400,5400,5400,5400,5400,0
20240816,195000,717400,5400,5400,5400,5400,0
20240816,194900,717400,5400,5400,5400,5400,0
20240816,194800,717400,5400,5400,5400,5400,0
20240816,194700,717400,5400,5400,5400,5400,0
20240816,194600,717400,5400,5400,5400,5400,0
20240816,194500,717400,5400,5400,5400,5400,0
20240816,194400,717400,5400,5400,5400,5400,0
20240816,194300,717400,5400,5400,5400,5400,10
20240816,194200,717400,5400,5400,5400,5400,0
20240816,194100,717400,5400,5400,5400,5400,0
20240816,194000,717400,5400,5400,5400,5400,0
20240816,193900,717400,5400,5400,5400,5400,0
20240816,193800,717400,5400,5400,5400,5400,0
20240816,193700,717400,5400,5400,5400,5400,0
20240816,193600,717400,5400,5400,5400,5400,0
20240816,193500,717400,5400,5400,5400,5400,0
20240816,193400,717400,5400,5400,5400,5400,0
20240816,193300,717400,5400,5400,5400,5400,0
20240816,193200,717400,5400,5400,5400,5400,0
20240816,193100,717400,5400,5400,5400,5400,0
20240816,193000,717400,5400,5400,5400,5400,0
20240816,192900,717400,5400,5400,5400,5400,0
20240816,192800,717400,5400,5400,5400,5400,0
20240816,192700,717400,5400,5400,5400,5400,0
20240816,192600,717400,5400,5400,5400,5400,0
20240816,192500,717400,5400,5400,5400,5400,0
20240816,192400,717400,5400,5400,5400,5400,0
20240816,192300,717400,5400,5400,5400,5400,0
20240816,192200,717400,5400,5400,5400,5400,0
20240816,192100,717400,5400,5400,5400,5400,0
20240816,192000,717400,5400,5400,5400,5400,0
20240816,191900,717400,5400,5400,5400,5400,0
20240816,191800,717400,5400,5400,5400,5400,0
20240816,191700,717400,5400,5400,5400,5400,0
20240816,191600,717400,5400,5400,5400,5400,0
20240816,191500,717400,5400,5400,5400,5400,0
20240816,191400,717400,5400,5400,5400,5400,0
20240816,191300,717400,5400,5400,5400,5400,10
20240816,191200,717400,5400,5400,5400,5400,0
20240816,191100,717400,5400,5400,5400,5400,0
20240816,191000,717400,5400,5400,5400,5400,0
20240816,190900,717400,5400,5400,5400,5400,0
20240816,190800,717400,5400,5400,5400,5400,0
20240816,190700,717400,5400,5400,5400,5400,0
20240816,190600,717400,5400,5400,5400,5400,0
20240816,190500,717400,5400,5400,5400,5400,0
20240816,190400,717400,5400,5400,5400,5400,0
20240816,190300,717400,5400,5400,5400,5400,0
20240816,190200,717400,5400,5400,5400,5400,0
20240816,190100,717400,5400,5400,5400,5400,0
20240816,190000,717400,5400,5400,5400,5400,0
20240816,185900,717400,5400,5400,5400,5400,0
20240816,185800,717400,5400,5400,5400,5400,0
20240816,185700,717400,5400,5400,5400,5400,0
20240816,185600,717400,5400,5400,5400,5400,0
20240816,185500,717400,5400,5400,5400,5400,0
20240816,185400,717400,5400,5400,5400,5400,0
20240816,185300,717400,5400,5400,5400,5400,0
20240816,185200,717400,5400,5400,5400,5400,0
20240816,185100,717400,5400,5400,5400,5400,0
20240816,185000,717400,5400,5400,5400,5400,0
20240816,184900,717400,5400,5400,5400,5400,0
20240816,184800,717400,5400,5400,5400,5400,0
20240816,184700,717400,5400,5400,5400,5400,0
20240816,184600,717400,5400,5400,5400,5400,0
20240816,184500,717400,5400,5400,5400,5400,0
20240816,184400,717400,5400,5400,5400,5400,0
20240816,184300,717400,5400,5400,5400,5400,10
20240816,184200,717400,5400,5400,5400,5400,0
20240816,184100,717400,5400,5400,5400,5400,0
20240816,184000,717400,5400,5400,5400,5400,0
20240816,183900,717400,5400,5400,5400,5400,0
20240816,183800,717400,5400,5400,5400,5400,0
20240816,183700,717400,5400,5400,5400,5400,0
20240816,183600,717400,5400,5400,5400,5400,0
20240816,183500,717400,5400,5400,5400,5400,0
20240816,183400,717400,5400,5400,5400,5400,0
20240816,183300,717400,5400,5400,5400,5400,0
20240816,183200,717400,5400,5400,5400,5400,0
20240816,183100,717400,5400,5400,5400,5400,0
20240816,183000,717400,5400,5400,5400,5400,0
20240816,182900,717400,5400,5400,5400,5400,0
20240816,182800,717400,5400,5400,5400,5400,0
20240816,182700,717400,5400,5400,5400,5400,0
20240816,182600,717400,5400,5400,5400,5400,0
20240816,182500,717400,5400,5400,5400,5400,0
20240816,182400,717400,5400,5400,5400,5400,0
20240816,182300,717400,5400,5400,5400,5400,0
20240816,182200,717400,5400,5400,5400,5400,0
20240816,182100,717400,5400,5400,5400,5400,0
20240816,182000,717400,5400,5400,5400,5400,0
20240816,181900,717400,5400,5400,5400,5400,0
20240816,181800,717400,5400,5400,5400,5400,0
20240816,181700,717400,5400,5400,5400,5400,0
20240816,181600,717400,5400,5400,5400,5400,0
20240816,181500,717400,5400,5400,5400,5400,0
20240816,181400,717400,5400,5400,5400,5400,0
20240816,181300,717400,5400,5400,5400,5400,10
20240816,181200,717400,5400,5400,5400,5400,0
20240816,181100,717400,5400,5400,5400,5400,0
20240816,181000,717400,5400,5400,5400,5400,0
20240816,180900,717400,5400,5400,5400,5400,0
20240816,180800,717400,5400,5400,5400,5400,0
20240816,180700,717400,5400,5400,5400,5400,0
20240816,180600,717400,5400,5400,5400,5400,0
20240816,180500,717400,5400,5400,5400,5400,0
20240816,180400,717400,5400,5400,5400,5400,0
20240816,180300,717400,5400,5400,5400,5400,0
20240816,180200,717400,5400,5400,5400,5400,0
20240816,180100,717400,5400,5400,5400,5400,0
20240816,180000,717400,5400,5400,5400,5400,0
20240816,175900,717400,5400,5400,5400,5400,0
20240816,175800,717400,5400,5400,5400,5400,0
20240816,175700,717400,5400,5400,5400,5400,0
20240816,175600,717400,5400,5400,5400,5400,0
20240816,175500,717400,5400,5400,5400,5400,0
20240816,175400,717400,5400,5400,5400,5400,0
20240816,175300,717400,5400,5400,5400,5400,0
20240816,175200,717400,5400,5400,5400,5400,0
20240816,175100,717400,5400,5400,5400,5400,0
20240816,175000,717400,5400,5400,5400,5400,0
20240816,174900,717400,5400,5400,5400,5400,0
20240816,174800,717400,5400,5400,5400,5400,0
20240816,174700,717400,5400,5400,5400,5400,0
20240816,174600,717400,5400,5400,5400,5400,0
20240816,174500,717400,5400,5400,5400,5400,0
20240816,174400,717400,5400,5400,5400,5400,0
20240816,174300,717400,5400,5400,5400,5400,10
20240816,174200,717400,5400,5400,5400,5400,0
20240816,174100,717400,5400,5400,5400,5400,0
20240816,174000,717400,5400,5400,5400,5400,0
20240816,173900,717400,5400,5400,5400,5400,0
20240816,173800,717400,5400,5400,5400,5400,0
20240816,173700,717400,5400,5400,5400,5400,0
20240816,173600,717400,5400,5400,5400,5400,0
20240816,173500,717400,5400,5400,5400,5400,0
20240816,173400,717400,5400,5400,5400,5400,0
20240816,173300,717400,5400,5400,5400,5400,0
20240816,173200,717400,5400,5400,5400,5400,0
20240816,173100,717400,5400,5400,5400,5400,0
20240816,173000,717400,5400,5400,5400,5400,0
20240816,172900,717400,5400,5400,5400,5400,0
20240816,172800,717400,5400,5400,5400,5400,0
20240816,172700,717400,5400,5400,5400,5400,0
20240816,172600,717400,5400,5400,5400,5400,0
20240816,172500,717400,5400,5400,5400,5400,0
20240816,172400,717400,5400,5400,5400,5400,0
20240816,172300,717400,5400,5400,5400,5400,0
20240816,172200,717400,5400,5400,5400,5400,0
20240816,172100,717400,5400,5400,5400,5400,0
20240816,172000,717400,5400,5400,5400,5400,0
20240816,171900,717400,5400,5400,5400,5400,0
20240816,171800,717400,5400,5400,5400,5400,0
20240816,171700,717400,5400,5400,5400,5400,0
20240816,171600,717400,5400,5400,5400,5400,0
20240816,171500,717400,5400,5400,5400,5400,0
20240816,171400,717400,5400,5400,5400,5400,0
20240816,171300,717400,5400,5400,5400,5400,10
20240816,171200,717400,5400,5400,5400,5400,0
20240816,171100,717400,5400,5400,5400,5400,0
20240816,171000,717400,5400,5400,5400,5400,0
20240816,170900,717400,5400,5400,5400,5400,0
20240816,170800,717400,5400,5400,5400,5400,0
20240816,170700,717400,5400,5400,5400,5400,0
20240816,170600,717400,5400,5400,5400,5400,0
20240816,170500,717400,5400,5400,5400,5400,0
20240816,170400,717400,5400,5400,5400,5400,0
20240816,170300,717400,5400,5400,5400,5400,0
20240816,170200,717400,5400,5400,5400,5400,0
20240816,170100,717400,5400,5400,5400,5400,0
20240816,170000,717400,5400,5400,5400,5400,0
20240816,165900,717400,5400,5400,5400,5400,0
20240816,165800,717400,5400,5400,5400,5400,0
20240816,165700,717400,5400,5400,5400,5400,0
20240816,165600,717400,5400,5400,5400,5400,0
20240816,165500,717400,5400,5400,5400,5400,0
20240816,165400,717400,5400,5400,5400,5400,0
20240816,165300,717400,5400,5400,5400,5400,0
20240816,165200,717400,5400,5400,5400,5400,0
20240816,165100,717400,5400,5400,5400,5400,0
20240816,165000,717400,5400,5400,5400,5400,0
20240816,164900,717400,5400,5400,5400,5400,0
20240816,164800,717400,5400,5400,5400,5400,0
20240816,164700,717400,5400,5400,5400,5400,0
20240816,164600,717400,5400,5400,5400,5400,0
20240816,164500,717400,5400,5400,5400,5400,0
20240816,164400,717400,5400,5400,5400,5400,0
20240816,164300,717400,5400,5400,5400,5400,10
20240816,164200,717400,5400,5400,5400,5400,0
20240816,164100,717400,5400,5400,5400,5400,0
20240816,164000,717400,5400,5400,5400,5400,0
20240816,163900,717400,5400,5400,5400,5400,0
20240816,163800,717400,5400,5400,5400,5400,0
20240816,163700,717400,5400,5400,5400,5400,0
20240816,163600,717400,5400,5400,5400,5400,0
20240816,163500,717400,5400,5400,5400,5400,0
20240816,163400,717400,5400,5400,5400,5400,0
20240816,163300,717400,5400,5400,5400,5400,0
20240816,163200,717400,5400,5400,5400,5400,0
20240816,163100,717400,5400,5400,5400,5400,0
20240816,163000,717400,5400,5400,5400,5400,0
20240816,162900,717400,5400,5400,5400,5400,0
20240816,162800,717400,5400,5400,5400,5400,0
20240816,162700,717400,5400,5400,5400,5400,0
20240816,162600,717400,5400,5400,5400,5400,0
20240816,162500,717400,5400,5400,5400,5400,0
20240816,162400,717400,5400,5400,5400,5400,0
20240816,162300,717400,5400,5400,5400,5400,0
20240816,162200,717400,5400,5400,5400,5400,0
20240816,162100,717400,5400,5400,5400,5400,0
20240816,162000,717400,5400,5400,5400,5400,0
20240816,161900,717400,5400,5400,5400,5400,0
20240816,161800,717400,5400,5400,5400,5400,0
20240816,161700,717400,5400,5400,5400,5400,0
20240816,161600,717400,5400,5400,5400,5400,0
20240816,161500,717400,5400,5400,5400,5400,0
20240816,161400,717400,5400,5400,5400,5400,0
20240816,161300,717400,5400,5400,5400,5400,10
20240816,161200,717400,5400,5400,5400,5400,0
20240816,161100,717400,5400,5400,5400,5400,0
20240816,161000,717400,5400,5400,5400,5400,0
20240816,160900,717400,5400,5400,5400,5400,0
20240816,160800,717400,5400,5400,5400,5400,0
20240816,160700,717400,5400,5400,5400,5400,0
20240816,160600,717400,5400,5400,5400,5400,0
20240816,160500,717400,5400,5400,5400,5400,0
20240816,160400,717400,5400,5400,5400,5400,0
20240816,160300,717400,5400,5400,5400,5400,0
20240816,160200,717400,5400,5400,5400,5400,0
20240816,160100,717400,5400,5400,5400,5400,0
20240816,160000,717400,5400,5400,5400,5400,0
20240816,155900,717400,5400,5400,5400,5400,0
20240816,155800,717400,5400,5400,5400,5400,0
20240816,155700,717400,5400,5400,5400,5400,0
20240816,155600,717400,5400,5400,5400,5400,0
20240816,155500,717400,5400,5400,5400,5400,0
20240816,155400,717400,5400,5400,5400,5400,0
20240816,155300,717400,5400,5400,5400,5400,0
20240816,155200,717400,5400,5400,5400,5400,0
20240816,155100,717400,5400,5400,5400,5400,0
20240816,155000,717400,5400,5400,5400,5400,0
20240816,154900,717400,5400,5400,5400,5400,0
20240816,154800,717400,5400,5400,5400,5400,0
20240816,154700,717400,5400,5400,5400,5400,0
20240816,154600,717400,5400,5400,5400,5400,0
20240816,154500,717400,5400,5400,5400,5400,0
20240816,154400,717400,5400,5400,5400,5400,0
20240816,154300,717400,5400,5400,5400,5400,10
20240816,154200,717400,5400,5400,5400,5400,0
20240816,154100,717400,5400,5400,5400,5400,0
20240816,154000,717400,5400,5400,5400,5400,0
20240816,153900,717400,5400,5400,5400,5400,0
20240816,153800,717400,5400,5400,5400,5400,0
20240816,153700,717400,5400,5400,5400,5400,0
20240816,153600,717400,5400,5400,5400,5400,0
20240816,153500,717400,5400,5400,5400,5400,0
20240816,153400,717400,5400,5400,5400,5400,0
20240816,153300,717400,5400,5400,5400,5400,0
20240816,153200,717400,5400,5400,5400,5400,0
20240816,153100,717400,5400,5400,5400,5400,0
20240816,153000,717400,5400,5400,5400,5400,0
20240816,152900,717400,5400,5400,5400,5400,0
20240816,152800,717400,5400,5400,5400,5400,0
20240816,152700,717400,5400,5400,5400,5400,0
20240816,152600,717400,5400,5400,5400,5400,0
20240816,152500,717400,5400,5400,5400,5400,0
20240816,152400,717400,5400,5400,5400,5400,0
20240816,152300,717400,5400,5400,5400,5400,0
20240816,152200,717400,5400,5400,5400,5400,0
20240816,152100,717400,5400,5400,5400,5400,0
20240816,152000,717400,5400,5400,5400,5400,0
20240816,151900,717400,5400,5400,5400,5400,0
20240816,151800,717400,5400,5400,5400,5400,0
20240816,151700,717400,5400,5400,5400,5400,0
20240816,151600,717400,5400,5400,5400,5400,0
20240816,151500,717400,5400,5400,5400,5400,0
20240816,151400,717400,5400,5400,5400,5400,0
20240816,151300,717400,5400,5400,5400,5400,0
20240816,151200,717400,5400,5400,5400,5400,0
20240816,151100,717400,5400,5400,5400,5400,0
20240816,151000,717400,5400,5400,5400,5400,0
20240816,150900,717400,5400,5400,5400,5400,0
20240816,150800,717400,5400,5400,5400,5400,0
20240816,150700,717400,5400,5400,5400,5400,0
20240816,150600,717400,5400,5400,5400,5400,10
20240816,150500,663400,5570,5570,5570,5570,0
20240816,150400,663400,5570,5570,5570,5570,0
20240816,150300,663400,5570,5570,5570,5570,0
20240816,150200,663400,5570,5570,5570,5570,0
20240816,150100,663400,5570,5570,5570,5570,0
20240816,150000,663400,5570,5570,5570,5570,0
20240816,145900,663400,5570,5570,5570,5570,1
20240816,145800,657830,5200,5280,5280,5200,44
20240816,145700,427770,5570,5570,5570,5570,10
20240816,145600,372070,5200,5200,5200,5200,0
20240816,145500,372070,5200,5330,5330,5200,71
20240816,145400,0,5400,5400,5400,5400,0
20240816,145300,0,5400,5400,5400,5400,0
20240816,145200,0,5400,5400,5400,5400,0
20240816,145100,0,5400,5400,5400,5400,0
20240816,145000,0,5400,5400,5400,5400,0
20240816,144900,0,5400,5400,5400,5400,0
20240816,144800,0,5400,5400,5400,5400,0
20240816,144700,0,5400,5400,5400,5400,0
20240816,144600,0,5400,5400,5400,5400,0
20240816,144500,0,5400,5400,5400,5400,0
20240816,144400,0,5400,5400,5400,5400,0
20240816,144300,0,5400,5400,5400,5400,0
20240816,144200,0,5400,5400,5400,5400,0
20240816,144100,0,5400,5400,5400,5400,0
20240816,144000,0,5400,5400,5400,5400,0
20240816,143900,0,5400,5400,5400,5400,0
20240816,143800,0,5400,5400,5400,5400,0
20240816,143700,0,5400,5400,5400,5400,0
20240816,143600,0,5400,5400,5400,5400,0
20240816,143500,0,5400,5400,5400,5400,0
20240816,143400,0,5400,5400,5400,5400,0
20240816,143300,0,5400,5400,5400,5400,0
20240816,143200,0,5400,5400,5400,5400,0
20240816,143100,0,5400,5400,5400,5400,0
20240816,143000,0,5400,5400,5400,5400,0
20240816,142900,0,5400,5400,5400,5400,0
20240816,142800,0,5400,5400,5400,5400,0
20240816,142700,0,5400,5400,5400,5400,0
20240816,142600,0,5400,5400,5400,5400,0
20240816,142500,0,5400,5400,5400,5400,0
20240816,142400,0,5400,5400,5400,5400,0
20240816,142300,0,5400,5400,5400,5400,0
20240816,142200,0,5400,5400,5400,5400,0
20240816,142100,0,5400,5400,5400,5400,0
20240816,142000,0,5400,5400,5400,5400,0
20240816,141900,0,5400,5400,5400,5400,0
20240816,141800,0,5400,5400,5400,5400,0
20240816,141700,0,5400,5400,5400,5400,0
20240816,141600,0,5400,5400,5400,5400,0
20240816,141500,0,5400,5400,5400,5400,0
20240816,141400,0,5400,5400,5400,5400,0
20240816,141300,0,5400,5400,5400,5400,0
20240816,141200,0,5400,5400,5400,5400,0
20240816,141100,0,5400,5400,5400,5400,0
20240816,141000,0,5400,5400,5400,5400,0
20240816,140900,0,5400,5400,5400,5400,0
20240816,140800,0,5400,5400,5400,5400,0
20240816,140700,0,5400,5400,5400,5400,0
20240816,140600,0,5400,5400,5400,5400,0
20240816,140500,0,5400,5400,5400,5400,0
20240816,140400,0,5400,5400,5400,5400,0
20240816,140300,0,5400,5400,5400,5400,0
20240816,140200,0,5400,5400,5400,5400,0
20240816,140100,0,5400,5400,5400,5400,0
20240816,140000,0,5400,5400,5400,5400,0
20240816,135900,0,5400,5400,5400,5400,0
20240816,135800,0,5400,5400,5400,5400,0
20240816,135700,0,5400,5400,5400,5400,0
20240816,135600,0,5400,5400,5400,5400,0
20240816,135500,0,5400,5400,5400,5400,0
20240816,135400,0,5400,5400,5400,5400,0
20240816,135300,0,5400,5400,5400,5400,0
20240816,135200,0,5400,5400,5400,5400,0
20240816,135100,0,5400,5400,5400,5400,0
20240816,135000,0,5400,5400,5400,5400,0
20240816,134900,0,5400,5400,5400,5400,0
20240816,134800,0,5400,5400,5400,5400,0
20240816,134700,0,5400,5400,5400,5400,0
20240816,134600,0,5400,5400,5400,5400,0
20240816,134500,0,5400,5400,5400,5400,0
20240816,134400,0,5400,5400,5400,5400,0
20240816,134300,0,5400,5400,5400,5400,0
20240816,134200,0,5400,5400,5400,5400,0
20240816,134100,0,5400,5400,5400,5400,0
20240816,134000,0,5400,5400,5400,5400,0
20240816,133900,0,5400,5400,5400,5400,0
20240816,133800,0,5400,5400,5400,5400,0
20240816,133700,0,5400,5400,5400,5400,0
20240816,133600,0,5400,5400,5400,5400,0
20240816,133500,0,5400,5400,5400,5400,0
20240816,133400,0,5400,5400,5400,5400,0
20240816,133300,0,5400,5400,5400,5400,0
20240816,133200,0,5400,5400,5400,5400,0
20240816,133100,0,5400,5400,5400,5400,0
20240816,133000,0,5400,5400,5400,5400,0
20240816,132900,0,5400,5400,5400,5400,0
20240816,132800,0,5400,5400,5400,5400,0
20240816,132700,0,5400,5400,5400,5400,0
20240816,132600,0,5400,5400,5400,5400,0
20240816,132500,0,5400,5400,5400,5400,0
20240816,132400,0,5400,5400,5400,5400,0
20240816,132300,0,5400,5400,5400,5400,0
20240816,132200,0,5400,5400,5400,5400,0
20240816,132100,0,5400,5400,5400,5400,0
20240816,132000,0,5400,5400,5400,5400,0
20240816,131900,0,5400,5400,5400,5400,0
20240816,131800,0,5400,5400,5400,5400,0
20240816,131700,0,5400,5400,5400,5400,0
20240816,131600,0,5400,5400,5400,5400,0
20240816,131500,0,5400,5400,5400,5400,0
20240816,131400,0,5400,5400,5400,5400,0
20240816,131300,0,5400,5400,5400,5400,0
20240816,131200,0,5400,5400,5400,5400,0
20240816,131100,0,5400,5400,5400,5400,0
20240816,131000,0,5400,5400,5400,5400,0
20240816,130900,0,5400,5400,5400,5400,0
20240816,130800,0,5400,5400,5400,5400,0
20240816,130700,0,5400,5400,5400,5400,0
20240816,130600,0,5400,5400,5400,5400,0
20240816,130500,0,5400,5400,5400,5400,0
20240816,130400,0,5400,5400,5400,5400,0
20240816,130300,0,5400,5400,5400,5400,0
20240816,130200,0,5400,5400,5400,5400,0
20240816,130100,0,5400,5400,5400,5400,0
20240816,130000,0,5400,5400,5400,5400,0
20240816,125900,0,5400,5400,5400,5400,0
20240816,125800,0,5400,5400,5400,5400,0
20240816,125700,0,5400,5400,5400,5400,0
20240816,125600,0,5400,5400,5400,5400,0
20240816,125500,0,5400,5400,5400,5400,0
20240816,125400,0,5400,5400,5400,5400,0
20240816,125300,0,5400,5400,5400,5400,0
20240816,125200,0,5400,5400,5400,5400,0
20240816,125100,0,5400,5400,5400,5400,0
20240816,125000,0,5400,5400,5400,5400,0
20240816,124900,0,5400,5400,5400,5400,0
20240816,124800,0,5400,5400,5400,5400,0
20240816,124700,0,5400,5400,5400,5400,0
20240816,124600,0,5400,5400,5400,5400,0
20240816,124500,0,5400,5400,5400,5400,0
20240816,124400,0,5400,5400,5400,5400,0
20240816,124300,0,5400,5400,5400,5400,0
20240816,124200,0,5400,5400,5400,5400,0
20240816,124100,0,5400,5400,5400,5400,0
20240816,124000,0,5400,5400,5400,5400,0
20240816,123900,0,5400,5400,5400,5400,0
20240816,123800,0,5400,5400,5400,5400,0
20240816,123700,0,5400,5400,5400,5400,0
20240816,123600,0,5400,5400,5400,5400,0
20240816,123500,0,5400,5400,5400,5400,0
20240816,123400,0,5400,5400,5400,5400,0
20240816,123300,0,5400,5400,5400,5400,0
20240816,123200,0,5400,5400,5400,5400,0
20240816,123100,0,5400,5400,5400,5400,0
20240816,123000,0,5400,5400,5400,5400,0
20240816,122900,0,5400,5400,5400,5400,0
20240816,122800,0,5400,5400,5400,5400,0
20240816,122700,0,5400,5400,5400,5400,0
20240816,122600,0,5400,5400,5400,5400,0
20240816,122500,0,5400,5400,5400,5400,0
20240816,122400,0,5400,5400,5400,5400,0
20240816,122300,0,5400,5400,5400,5400,0
20240816,122200,0,5400,5400,5400,5400,0
20240816,122100,0,5400,5400,5400,5400,0
20240816,122000,0,5400,5400,5400,5400,0
20240816,121900,0,5400,5400,5400,5400,0
20240816,121800,0,5400,5400,5400,5400,0
20240816,121700,0,5400,5400,5400,5400,0
20240816,121600,0,5400,5400,5400,5400,0
20240816,121500,0,5400,5400,5400,5400,0
20240816,121400,0,5400,5400,5400,5400,0
20240816,121300,0,5400,5400,5400,5400,0
20240816,121200,0,5400,5400,5400,5400,0
20240816,121100,0,5400,5400,5400,5400,0
20240816,121000,0,5400,5400,5400,5400,0
20240816,120900,0,5400,5400,5400,5400,0
20240816,120800,0,5400,5400,5400,5400,0
20240816,120700,0,5400,5400,5400,5400,0
20240816,120600,0,5400,5400,5400,5400,0
20240816,120500,0,5400,5400,5400,5400,0
20240816,120400,0,5400,5400,5400,5400,0
20240816,120300,0,5400,5400,5400,5400,0
20240816,120200,0,5400,5400,5400,5400,0
20240816,120100,0,5400,5400,5400,5400,0
20240816,120000,0,5400,5400,5400,5400,0
20240816,115900,0,5400,5400,5400,5400,0
20240816,115800,0,5400,5400,5400,5400,0
20240816,115700,0,5400,5400,5400,5400,0
20240816,115600,0,5400,5400,5400,5400,0
20240816,115500,0,5400,5400,5400,5400,0
20240816,115400,0,5400,5400,5400,5400,0
20240816,115300,0,5400,5400,5400,5400,0
20240816,115200,0,5400,5400,5400,5400,0
20240816,115100,0,5400,5400,5400,5400,0
20240816,115000,0,5400,5400,5400,5400,0
20240816,114900,0,5400,5400,5400,5400,0
20240816,114800,0,5400,5400,5400,5400,0
20240816,114700,0,5400,5400,5400,5400,0
20240816,114600,0,5400,5400,5400,5400,0
20240816,114500,0,5400,5400,5400,5400,0
20240816,114400,0,5400,5400,5400,5400,0
20240816,114300,0,5400,5400,5400,5400,0
20240816,114200,0,5400,5400,5400,5400,0
20240816,114100,0,5400,5400,5400,5400,0
20240816,114000,0,5400,5400,5400,5400,0
20240816,113900,0,5400,5400,5400,5400,0
20240816,113800,0,5400,5400,5400,5400,0
20240816,113700,0,5400,5400,5400,5400,0
20240816,113600,0,5400,5400,5400,5400,0
20240816,113500,0,5400,5400,5400,5400,0
20240816,113400,0,5400,5400,5400,5400,0
20240816,113300,0,5400,5400,5400,5400,0
20240816,113200,0,5400,5400,5400,5400,0
20240816,113100,0,5400,5400,5400,5400,0
20240816,113000,0,5400,5400,5400,5400,0
20240816,112900,0,5400,5400,5400,5400,0
20240816,112800,0,5400,5400,5400,5400,0
20240816,112700,0,5400,5400,5400,5400,0
20240816,112600,0,5400,5400,5400,5400,0
20240816,112500,0,5400,5400,5400,5400,0
20240816,112400,0,5400,5400,5400,5400,0
20240816,112300,0,5400,5400,5400,5400,0
20240816,112200,0,5400,5400,5400,5400,0
20240816,112100,0,5400,5400,5400,5400,0
20240816,112000,0,5400,5400,5400,5400,0
20240816,111900,0,5400,5400,5400,5400,0
20240816,111800,0,5400,5400,5400,5400,0
20240816,111700,0,5400,5400,5400,5400,0
20240816,111600,0,5400,5400,5400,5400,0
20240816,111500,0,5400,5400,5400,5400,0
20240816,111400,0,5400,5400,5400,5400,0
20240816,111300,0,5400,5400,5400,5400,0
20240816,111200,0,5400,5400,5400,5400,0
20240816,111100,0,5400,5400,5400,5400,0
20240816,111000,0,5400,5400,5400,5400,0
20240816,110900,0,5400,5400,5400,5400,0
20240816,110800,0,5400,5400,5400,5400,0
20240816,110700,0,5400,5400,5400,5400,0
20240816,110600,0,5400,5400,5400,5400,0
20240816,110500,0,5400,5400,5400,5400,0
20240816,110400,0,5400,5400,5400,5400,0
20240816,110300,0,5400,5400,5400,5400,0
20240816,110200,0,5400,5400,5400,5400,0
20240816,110100,0,5400,5400,5400,5400,0
20240816,110000,0,5400,5400,5400,5400,0
20240816,105900,0,5400,5400,5400,5400,0
20240816,105800,0,5400,5400,5400,5400,0
20240816,105700,0,5400,5400,5400,5400,0
20240816,105600,0,5400,5400,5400,5400,0
20240816,105500,0,5400,5400,5400,5400,0
20240816,105400,0,5400,5400,5400,5400,0
20240816,105300,0,5400,5400,5400,5400,0
20240816,105200,0,5400,5400,5400,5400,0
20240816,105100,0,5400,5400,5400,5400,0
20240816,105000,0,5400,5400,5400,5400,0
20240816,104900,0,5400,5400,5400,5400,0
20240816,104800,0,5400,5400,5400,5400,0
20240816,104700,0,5400,5400,5400,5400,0
20240816,104600,0,5400,5400,5400,5400,0
20240816,104500,0,5400,5400,5400,5400,0
20240816,104400,0,5400,5400,5400,5400,0
20240816,104300,0,5400,5400,5400,5400,0
20240816,104200,0,5400,5400,5400,5400,0
20240816,104100,0,5400,5400,5400,5400,0
20240816,104000,0,5400,5400,5400,5400,0
20240816,103900,0,5400,5400,5400,5400,0
20240816,103800,0,5400,5400,5400,5400,0
20240816,103700,0,5400,5400,5400,5400,0
20240816,103600,0,5400,5400,5400,5400,0
20240816,103500,0,5400,5400,5400,5400,0
20240816,103400,0,5400,5400,5400,5400,0
20240816,103300,0,5400,5400,5400,5400,0
20240816,103200,0,5400,5400,5400,5400,0
20240816,103100,0,5400,5400,5400,5400,0
20240816,103000,0,5400,5400,5400,5400,0
20240816,102900,0,5400,5400,5400,5400,0
20240816,102800,0,5400,5400,5400,5400,0
20240816,102700,0,5400,5400,5400,5400,0
20240816,102600,0,5400,5400,5400,5400,0
20240816,102500,0,5400,5400,5400,5400,0
20240816,102400,0,5400,5400,5400,5400,0
20240816,102300,0,5400,5400,5400,5400,0
20240816,102200,0,5400,5400,5400,5400,0
20240816,102100,0,5400,5400,5400,5400,0
20240816,102000,0,5400,5400,5400,5400,0
20240816,101900,0,5400,5400,5400,5400,0
20240816,101800,0,5400,5400,5400,5400,0
20240816,101700,0,5400,5400,5400,5400,0
20240816,101600,0,5400,5400,5400,5400,0
20240816,101500,0,5400,5400,5400,5400,0
20240816,101400,0,5400,5400,5400,5400,0
20240816,101300,0,5400,5400,5400,5400,0
20240816,101200,0,5400,5400,5400,5400,0
20240816,101100,0,5400,5400,5400,5400,0
20240816,101000,0,5400,5400,5400,5400,0
20240816,100900,0,5400,5400,5400,5400,0
20240816,100800,0,5400,5400,5400,5400,0
20240816,100700,0,5400,5400,5400,5400,0
20240816,100600,0,5400,5400,5400,5400,0
20240816,100500,0,5400,5400,5400,5400,0
20240816,100400,0,5400,5400,5400,5400,0
20240816,100300,0,5400,5400,5400,5400,0
20240816,100200,0,5400,5400,5400,5400,0
20240816,100100,0,5400,5400,5400,5400,0
20240816,100000,0,5400,5400,5400,5400,0
20240816,095900,0,5400,5400,5400,5400,0
20240816,095800,0,5400,5400,5400,5400,0
20240816,095700,0,5400,5400,5400,5400,0
20240816,095600,0,5400,5400,5400,5400,0
20240816,095500,0,5400,5400,5400,5400,0
20240816,095400,0,5400,5400,5400,5400,0
20240816,095300,0,5400,5400,5400,5400,0
20240816,095200,0,5400,5400,5400,5400,0
20240816,095100,0,5400,5400,5400,5400,0
20240816,095000,0,5400,5400,5400,5400,0
20240816,094900,0,5400,5400,5400,5400,0
20240816,094800,0,5400,5400,5400,5400,0
20240816,094700,0,5400,5400,5400,5400,0
20240816,094600,0,5400,5400,5400,5400,0
20240816,094500,0,5400,5400,5400,5400,0
20240816,094400,0,5400,5400,5400,5400,0
20240816,094300,0,5400,5400,5400,5400,0
20240816,094200,0,5400,5400,5400,5400,0
20240816,094100,0,5400,5400,5400,5400,0
20240816,094000,0,5400,5400,5400,5400,0
20240816,093900,0,5400,5400,5400,5400,0
20240816,093800,0,5400,5400,5400,5400,0
20240816,093700,0,5400,5400,5400,5400,0
20240816,093600,0,5400,5400,5400,5400,0
20240816,093500,0,5400,5400,5400,5400,0
20240816,093400,0,5400,5400,5400,5400,0
20240816,093300,0,5400,5400,5400,5400,0
20240816,093200,0,5400,5400,5400,5400,0
20240816,093100,0,5400,5400,5400,5400,0
20240816,093000,0,5400,5400,5400,5400,0
20240816,092900,0,5400,5400,5400,5400,0
20240816,092800,0,5400,5400,5400,5400,0
20240816,092700,0,5400,5400,5400,5400,0
20240816,092600,0,5400,5400,5400,5400,0
20240816,092500,0,5400,5400,5400,5400,0
20240816,092400,0,5400,5400,5400,5400,0
20240816,092300,0,5400,5400,5400,5400,0
20240816,092200,0,5400,5400,5400,5400,0
20240816,092100,0,5400,5400,5400,5400,0
20240816,092000,0,5400,5400,5400,5400,0
20240816,091900,0,5400,5400,5400,5400,0
20240816,091800,0,5400,5400,5400,5400,0
20240816,091700,0,5400,5400,5400,5400,0
20240816,091600,0,5400,5400,5400,5400,0
20240816,091500,0,5400,5400,5400,5400,0
20240816,091400,0,5400,5400,5400,5400,0
20240816,091300,0,5400,5400,5400,5400,0
20240816,091200,0,5400,5400,5400,5400,0
20240816,091100,0,5400,5400,5400,5400,0
20240816,091000,0,5400,5400,5400,5400,0
20240816,090900,0,5400,5400,5400,5400,0
20240816,090800,0,5400,5400,5400,5400,0
20240816,090700,0,5400,5400,5400,5400,0
20240816,090600,0,5400,5400,5400,5400,0
20240816,090500,0,5400,5400,5400,5400,0
20240816,090400,0,5400,5400,5400,5400,0
20240816,090300,0,5400,5400,5400,5400,0
20240816,090200,0,5400,5400,5400,5400,0
20240816,090100,0,5400,5400,5400,5400,0
20240816,090000,0,5400,5400,5400,5400,0