KissMeData/354390/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,211300,10680,5340,5340,5340,5340,2
20240912,211200,10680,5340,5340,5340,5340,0
20240912,211100,10680,5340,5340,5340,5340,0
20240912,211000,10680,5340,5340,5340,5340,0
20240912,210900,10680,5340,5340,5340,5340,0
20240912,210800,10680,5340,5340,5340,5340,0
20240912,210700,10680,5340,5340,5340,5340,0
20240912,210600,10680,5340,5340,5340,5340,0
20240912,210500,10680,5340,5340,5340,5340,0
20240912,210400,10680,5340,5340,5340,5340,0
20240912,210300,10680,5340,5340,5340,5340,0
20240912,210200,10680,5340,5340,5340,5340,0
20240912,210100,10680,5340,5340,5340,5340,0
20240912,210000,10680,5340,5340,5340,5340,0
20240912,205900,10680,5340,5340,5340,5340,0
20240912,205800,10680,5340,5340,5340,5340,0
20240912,205700,10680,5340,5340,5340,5340,0
20240912,205600,10680,5340,5340,5340,5340,0
20240912,205500,10680,5340,5340,5340,5340,0
20240912,205400,10680,5340,5340,5340,5340,0
20240912,205300,10680,5340,5340,5340,5340,0
20240912,205200,10680,5340,5340,5340,5340,0
20240912,205100,10680,5340,5340,5340,5340,0
20240912,205000,10680,5340,5340,5340,5340,0
20240912,204900,10680,5340,5340,5340,5340,0
20240912,204800,10680,5340,5340,5340,5340,0
20240912,204700,10680,5340,5340,5340,5340,0
20240912,204600,10680,5340,5340,5340,5340,0
20240912,204500,10680,5340,5340,5340,5340,0
20240912,204400,10680,5340,5340,5340,5340,0
20240912,204300,10680,5340,5340,5340,5340,2
20240912,204200,10680,5340,5340,5340,5340,0
20240912,204100,10680,5340,5340,5340,5340,0
20240912,204000,10680,5340,5340,5340,5340,0
20240912,203900,10680,5340,5340,5340,5340,0
20240912,203800,10680,5340,5340,5340,5340,0
20240912,203700,10680,5340,5340,5340,5340,0
20240912,203600,10680,5340,5340,5340,5340,0
20240912,203500,10680,5340,5340,5340,5340,0
20240912,203400,10680,5340,5340,5340,5340,0
20240912,203300,10680,5340,5340,5340,5340,0
20240912,203200,10680,5340,5340,5340,5340,0
20240912,203100,10680,5340,5340,5340,5340,0
20240912,203000,10680,5340,5340,5340,5340,0
20240912,202900,10680,5340,5340,5340,5340,0
20240912,202800,10680,5340,5340,5340,5340,0
20240912,202700,10680,5340,5340,5340,5340,0
20240912,202600,10680,5340,5340,5340,5340,0
20240912,202500,10680,5340,5340,5340,5340,0
20240912,202400,10680,5340,5340,5340,5340,0
20240912,202300,10680,5340,5340,5340,5340,0
20240912,202200,10680,5340,5340,5340,5340,0
20240912,202100,10680,5340,5340,5340,5340,0
20240912,202000,10680,5340,5340,5340,5340,0
20240912,201900,10680,5340,5340,5340,5340,0
20240912,201800,10680,5340,5340,5340,5340,0
20240912,201700,10680,5340,5340,5340,5340,0
20240912,201600,10680,5340,5340,5340,5340,0
20240912,201500,10680,5340,5340,5340,5340,0
20240912,201400,10680,5340,5340,5340,5340,0
20240912,201300,10680,5340,5340,5340,5340,2
20240912,201200,10680,5340,5340,5340,5340,0
20240912,201100,10680,5340,5340,5340,5340,0
20240912,201000,10680,5340,5340,5340,5340,0
20240912,200900,10680,5340,5340,5340,5340,0
20240912,200800,10680,5340,5340,5340,5340,0
20240912,200700,10680,5340,5340,5340,5340,0
20240912,200600,10680,5340,5340,5340,5340,0
20240912,200500,10680,5340,5340,5340,5340,0
20240912,200400,10680,5340,5340,5340,5340,0
20240912,200300,10680,5340,5340,5340,5340,0
20240912,200200,10680,5340,5340,5340,5340,0
20240912,200100,10680,5340,5340,5340,5340,0
20240912,200000,10680,5340,5340,5340,5340,0
20240912,195900,10680,5340,5340,5340,5340,0
20240912,195800,10680,5340,5340,5340,5340,0
20240912,195700,10680,5340,5340,5340,5340,0
20240912,195600,10680,5340,5340,5340,5340,0
20240912,195500,10680,5340,5340,5340,5340,0
20240912,195400,10680,5340,5340,5340,5340,0
20240912,195300,10680,5340,5340,5340,5340,0
20240912,195200,10680,5340,5340,5340,5340,0
20240912,195100,10680,5340,5340,5340,5340,0
20240912,195000,10680,5340,5340,5340,5340,0
20240912,194900,10680,5340,5340,5340,5340,0
20240912,194800,10680,5340,5340,5340,5340,0
20240912,194700,10680,5340,5340,5340,5340,0
20240912,194600,10680,5340,5340,5340,5340,0
20240912,194500,10680,5340,5340,5340,5340,0
20240912,194400,10680,5340,5340,5340,5340,0
20240912,194300,10680,5340,5340,5340,5340,2
20240912,194200,10680,5340,5340,5340,5340,0
20240912,194100,10680,5340,5340,5340,5340,0
20240912,194000,10680,5340,5340,5340,5340,0
20240912,193900,10680,5340,5340,5340,5340,0
20240912,193800,10680,5340,5340,5340,5340,0
20240912,193700,10680,5340,5340,5340,5340,0
20240912,193600,10680,5340,5340,5340,5340,0
20240912,193500,10680,5340,5340,5340,5340,0
20240912,193400,10680,5340,5340,5340,5340,0
20240912,193300,10680,5340,5340,5340,5340,0
20240912,193200,10680,5340,5340,5340,5340,0
20240912,193100,10680,5340,5340,5340,5340,0
20240912,193000,10680,5340,5340,5340,5340,0
20240912,192900,10680,5340,5340,5340,5340,0
20240912,192800,10680,5340,5340,5340,5340,0
20240912,192700,10680,5340,5340,5340,5340,0
20240912,192600,10680,5340,5340,5340,5340,0
20240912,192500,10680,5340,5340,5340,5340,0
20240912,192400,10680,5340,5340,5340,5340,0
20240912,192300,10680,5340,5340,5340,5340,0
20240912,192200,10680,5340,5340,5340,5340,0
20240912,192100,10680,5340,5340,5340,5340,0
20240912,192000,10680,5340,5340,5340,5340,0
20240912,191900,10680,5340,5340,5340,5340,0
20240912,191800,10680,5340,5340,5340,5340,0
20240912,191700,10680,5340,5340,5340,5340,0
20240912,191600,10680,5340,5340,5340,5340,0
20240912,191500,10680,5340,5340,5340,5340,0
20240912,191400,10680,5340,5340,5340,5340,0
20240912,191300,10680,5340,5340,5340,5340,2
20240912,191200,10680,5340,5340,5340,5340,0
20240912,191100,10680,5340,5340,5340,5340,0
20240912,191000,10680,5340,5340,5340,5340,0
20240912,190900,10680,5340,5340,5340,5340,0
20240912,190800,10680,5340,5340,5340,5340,0
20240912,190700,10680,5340,5340,5340,5340,0
20240912,190600,10680,5340,5340,5340,5340,0
20240912,190500,10680,5340,5340,5340,5340,0
20240912,190400,10680,5340,5340,5340,5340,0
20240912,190300,10680,5340,5340,5340,5340,0
20240912,190200,10680,5340,5340,5340,5340,0
20240912,190100,10680,5340,5340,5340,5340,0
20240912,190000,10680,5340,5340,5340,5340,0
20240912,185900,10680,5340,5340,5340,5340,0
20240912,185800,10680,5340,5340,5340,5340,0
20240912,185700,10680,5340,5340,5340,5340,0
20240912,185600,10680,5340,5340,5340,5340,0
20240912,185500,10680,5340,5340,5340,5340,0
20240912,185400,10680,5340,5340,5340,5340,0
20240912,185300,10680,5340,5340,5340,5340,0
20240912,185200,10680,5340,5340,5340,5340,0
20240912,185100,10680,5340,5340,5340,5340,0
20240912,185000,10680,5340,5340,5340,5340,0
20240912,184900,10680,5340,5340,5340,5340,0
20240912,184800,10680,5340,5340,5340,5340,0
20240912,184700,10680,5340,5340,5340,5340,0
20240912,184600,10680,5340,5340,5340,5340,0
20240912,184500,10680,5340,5340,5340,5340,0
20240912,184400,10680,5340,5340,5340,5340,0
20240912,184300,10680,5340,5340,5340,5340,2
20240912,184200,10680,5340,5340,5340,5340,0
20240912,184100,10680,5340,5340,5340,5340,0
20240912,184000,10680,5340,5340,5340,5340,0
20240912,183900,10680,5340,5340,5340,5340,0
20240912,183800,10680,5340,5340,5340,5340,0
20240912,183700,10680,5340,5340,5340,5340,0
20240912,183600,10680,5340,5340,5340,5340,0
20240912,183500,10680,5340,5340,5340,5340,0
20240912,183400,10680,5340,5340,5340,5340,0
20240912,183300,10680,5340,5340,5340,5340,0
20240912,183200,10680,5340,5340,5340,5340,0
20240912,183100,10680,5340,5340,5340,5340,0
20240912,183000,10680,5340,5340,5340,5340,0
20240912,182900,10680,5340,5340,5340,5340,0
20240912,182800,10680,5340,5340,5340,5340,0
20240912,182700,10680,5340,5340,5340,5340,0
20240912,182600,10680,5340,5340,5340,5340,0
20240912,182500,10680,5340,5340,5340,5340,0
20240912,182400,10680,5340,5340,5340,5340,0
20240912,182300,10680,5340,5340,5340,5340,0
20240912,182200,10680,5340,5340,5340,5340,0
20240912,182100,10680,5340,5340,5340,5340,0
20240912,182000,10680,5340,5340,5340,5340,0
20240912,181900,10680,5340,5340,5340,5340,0
20240912,181800,10680,5340,5340,5340,5340,0
20240912,181700,10680,5340,5340,5340,5340,0
20240912,181600,10680,5340,5340,5340,5340,0
20240912,181500,10680,5340,5340,5340,5340,0
20240912,181400,10680,5340,5340,5340,5340,0
20240912,181300,10680,5340,5340,5340,5340,2
20240912,181200,10680,5340,5340,5340,5340,0
20240912,181100,10680,5340,5340,5340,5340,0
20240912,181000,10680,5340,5340,5340,5340,0
20240912,180900,10680,5340,5340,5340,5340,0
20240912,180800,10680,5340,5340,5340,5340,0
20240912,180700,10680,5340,5340,5340,5340,0
20240912,180600,10680,5340,5340,5340,5340,0
20240912,180500,10680,5340,5340,5340,5340,0
20240912,180400,10680,5340,5340,5340,5340,0
20240912,180300,10680,5340,5340,5340,5340,0
20240912,180200,10680,5340,5340,5340,5340,0
20240912,180100,10680,5340,5340,5340,5340,0
20240912,180000,10680,5340,5340,5340,5340,0
20240912,175900,10680,5340,5340,5340,5340,0
20240912,175800,10680,5340,5340,5340,5340,0
20240912,175700,10680,5340,5340,5340,5340,0
20240912,175600,10680,5340,5340,5340,5340,0
20240912,175500,10680,5340,5340,5340,5340,0
20240912,175400,10680,5340,5340,5340,5340,0
20240912,175300,10680,5340,5340,5340,5340,0
20240912,175200,10680,5340,5340,5340,5340,0
20240912,175100,10680,5340,5340,5340,5340,0
20240912,175000,10680,5340,5340,5340,5340,0
20240912,174900,10680,5340,5340,5340,5340,0
20240912,174800,10680,5340,5340,5340,5340,0
20240912,174700,10680,5340,5340,5340,5340,0
20240912,174600,10680,5340,5340,5340,5340,0
20240912,174500,10680,5340,5340,5340,5340,0
20240912,174400,10680,5340,5340,5340,5340,0
20240912,174300,10680,5340,5340,5340,5340,2
20240912,174200,10680,5340,5340,5340,5340,0
20240912,174100,10680,5340,5340,5340,5340,0
20240912,174000,10680,5340,5340,5340,5340,0
20240912,173900,10680,5340,5340,5340,5340,0
20240912,173800,10680,5340,5340,5340,5340,0
20240912,173700,10680,5340,5340,5340,5340,0
20240912,173600,10680,5340,5340,5340,5340,0
20240912,173500,10680,5340,5340,5340,5340,0
20240912,173400,10680,5340,5340,5340,5340,0
20240912,173300,10680,5340,5340,5340,5340,0
20240912,173200,10680,5340,5340,5340,5340,0
20240912,173100,10680,5340,5340,5340,5340,0
20240912,173000,10680,5340,5340,5340,5340,0
20240912,172900,10680,5340,5340,5340,5340,0
20240912,172800,10680,5340,5340,5340,5340,0
20240912,172700,10680,5340,5340,5340,5340,0
20240912,172600,10680,5340,5340,5340,5340,0
20240912,172500,10680,5340,5340,5340,5340,0
20240912,172400,10680,5340,5340,5340,5340,0
20240912,172300,10680,5340,5340,5340,5340,0
20240912,172200,10680,5340,5340,5340,5340,0
20240912,172100,10680,5340,5340,5340,5340,0
20240912,172000,10680,5340,5340,5340,5340,0
20240912,171900,10680,5340,5340,5340,5340,0
20240912,171800,10680,5340,5340,5340,5340,0
20240912,171700,10680,5340,5340,5340,5340,0
20240912,171600,10680,5340,5340,5340,5340,0
20240912,171500,10680,5340,5340,5340,5340,0
20240912,171400,10680,5340,5340,5340,5340,0
20240912,171300,10680,5340,5340,5340,5340,2
20240912,171200,10680,5340,5340,5340,5340,0
20240912,171100,10680,5340,5340,5340,5340,0
20240912,171000,10680,5340,5340,5340,5340,0
20240912,170900,10680,5340,5340,5340,5340,0
20240912,170800,10680,5340,5340,5340,5340,0
20240912,170700,10680,5340,5340,5340,5340,0
20240912,170600,10680,5340,5340,5340,5340,0
20240912,170500,10680,5340,5340,5340,5340,0
20240912,170400,10680,5340,5340,5340,5340,0
20240912,170300,10680,5340,5340,5340,5340,0
20240912,170200,10680,5340,5340,5340,5340,0
20240912,170100,10680,5340,5340,5340,5340,0
20240912,170000,10680,5340,5340,5340,5340,0
20240912,165900,10680,5340,5340,5340,5340,0
20240912,165800,10680,5340,5340,5340,5340,0
20240912,165700,10680,5340,5340,5340,5340,0
20240912,165600,10680,5340,5340,5340,5340,0
20240912,165500,10680,5340,5340,5340,5340,0
20240912,165400,10680,5340,5340,5340,5340,0
20240912,165300,10680,5340,5340,5340,5340,0
20240912,165200,10680,5340,5340,5340,5340,0
20240912,165100,10680,5340,5340,5340,5340,0
20240912,165000,10680,5340,5340,5340,5340,0
20240912,164900,10680,5340,5340,5340,5340,0
20240912,164800,10680,5340,5340,5340,5340,0
20240912,164700,10680,5340,5340,5340,5340,0
20240912,164600,10680,5340,5340,5340,5340,0
20240912,164500,10680,5340,5340,5340,5340,0
20240912,164400,10680,5340,5340,5340,5340,0
20240912,164300,10680,5340,5340,5340,5340,2
20240912,164200,10680,5340,5340,5340,5340,0
20240912,164100,10680,5340,5340,5340,5340,0
20240912,164000,10680,5340,5340,5340,5340,0
20240912,163900,10680,5340,5340,5340,5340,0
20240912,163800,10680,5340,5340,5340,5340,0
20240912,163700,10680,5340,5340,5340,5340,0
20240912,163600,10680,5340,5340,5340,5340,0
20240912,163500,10680,5340,5340,5340,5340,0
20240912,163400,10680,5340,5340,5340,5340,0
20240912,163300,10680,5340,5340,5340,5340,0
20240912,163200,10680,5340,5340,5340,5340,0
20240912,163100,10680,5340,5340,5340,5340,0
20240912,163000,10680,5340,5340,5340,5340,0
20240912,162900,10680,5340,5340,5340,5340,0
20240912,162800,10680,5340,5340,5340,5340,0
20240912,162700,10680,5340,5340,5340,5340,0
20240912,162600,10680,5340,5340,5340,5340,0
20240912,162500,10680,5340,5340,5340,5340,0
20240912,162400,10680,5340,5340,5340,5340,0
20240912,162300,10680,5340,5340,5340,5340,0
20240912,162200,10680,5340,5340,5340,5340,0
20240912,162100,10680,5340,5340,5340,5340,0
20240912,162000,10680,5340,5340,5340,5340,0
20240912,161900,10680,5340,5340,5340,5340,0
20240912,161800,10680,5340,5340,5340,5340,0
20240912,161700,10680,5340,5340,5340,5340,0
20240912,161600,10680,5340,5340,5340,5340,0
20240912,161500,10680,5340,5340,5340,5340,0
20240912,161400,10680,5340,5340,5340,5340,0
20240912,161300,10680,5340,5340,5340,5340,2
20240912,161200,10680,5340,5340,5340,5340,0
20240912,161100,10680,5340,5340,5340,5340,0
20240912,161000,10680,5340,5340,5340,5340,0
20240912,160900,10680,5340,5340,5340,5340,0
20240912,160800,10680,5340,5340,5340,5340,0
20240912,160700,10680,5340,5340,5340,5340,0
20240912,160600,10680,5340,5340,5340,5340,0
20240912,160500,10680,5340,5340,5340,5340,0
20240912,160400,10680,5340,5340,5340,5340,0
20240912,160300,10680,5340,5340,5340,5340,0
20240912,160200,10680,5340,5340,5340,5340,0
20240912,160100,10680,5340,5340,5340,5340,0
20240912,160000,10680,5340,5340,5340,5340,0
20240912,155900,10680,5340,5340,5340,5340,0
20240912,155800,10680,5340,5340,5340,5340,0
20240912,155700,10680,5340,5340,5340,5340,0
20240912,155600,10680,5340,5340,5340,5340,0
20240912,155500,10680,5340,5340,5340,5340,0
20240912,155400,10680,5340,5340,5340,5340,0
20240912,155300,10680,5340,5340,5340,5340,0
20240912,155200,10680,5340,5340,5340,5340,0
20240912,155100,10680,5340,5340,5340,5340,0
20240912,155000,10680,5340,5340,5340,5340,0
20240912,154900,10680,5340,5340,5340,5340,0
20240912,154800,10680,5340,5340,5340,5340,0
20240912,154700,10680,5340,5340,5340,5340,0
20240912,154600,10680,5340,5340,5340,5340,0
20240912,154500,10680,5340,5340,5340,5340,0
20240912,154400,10680,5340,5340,5340,5340,0
20240912,154300,10680,5340,5340,5340,5340,2
20240912,154200,10680,5340,5340,5340,5340,0
20240912,154100,10680,5340,5340,5340,5340,0
20240912,154000,10680,5340,5340,5340,5340,0
20240912,153900,10680,5340,5340,5340,5340,0
20240912,153800,10680,5340,5340,5340,5340,0
20240912,153700,10680,5340,5340,5340,5340,0
20240912,153600,10680,5340,5340,5340,5340,0
20240912,153500,10680,5340,5340,5340,5340,0
20240912,153400,10680,5340,5340,5340,5340,0
20240912,153300,10680,5340,5340,5340,5340,0
20240912,153200,10680,5340,5340,5340,5340,0
20240912,153100,10680,5340,5340,5340,5340,0
20240912,153000,10680,5340,5340,5340,5340,2
20240912,152900,0,5340,5340,5340,5340,0
20240912,152800,0,5340,5340,5340,5340,0
20240912,152700,0,5340,5340,5340,5340,0
20240912,152600,0,5340,5340,5340,5340,0
20240912,152500,0,5340,5340,5340,5340,0
20240912,152400,0,5340,5340,5340,5340,0
20240912,152300,0,5340,5340,5340,5340,0
20240912,152200,0,5340,5340,5340,5340,0
20240912,152100,0,5340,5340,5340,5340,0
20240912,152000,0,5340,5340,5340,5340,0
20240912,151900,0,5340,5340,5340,5340,0
20240912,151800,0,5340,5340,5340,5340,0
20240912,151700,0,5340,5340,5340,5340,0
20240912,151600,0,5340,5340,5340,5340,0
20240912,151500,0,5340,5340,5340,5340,0
20240912,151400,0,5340,5340,5340,5340,0
20240912,151300,0,5340,5340,5340,5340,0
20240912,151200,0,5340,5340,5340,5340,0
20240912,151100,0,5340,5340,5340,5340,0
20240912,151000,0,5340,5340,5340,5340,0
20240912,150900,0,5340,5340,5340,5340,0
20240912,150800,0,5340,5340,5340,5340,0
20240912,150700,0,5340,5340,5340,5340,0
20240912,150600,0,5340,5340,5340,5340,0
20240912,150500,0,5340,5340,5340,5340,0
20240912,150400,0,5340,5340,5340,5340,0
20240912,150300,0,5340,5340,5340,5340,0
20240912,150200,0,5340,5340,5340,5340,0
20240912,150100,0,5340,5340,5340,5340,0
20240912,150000,0,5340,5340,5340,5340,0
20240912,145900,0,5340,5340,5340,5340,0
20240912,145800,0,5340,5340,5340,5340,0
20240912,145700,0,5340,5340,5340,5340,0
20240912,145600,0,5340,5340,5340,5340,0
20240912,145500,0,5340,5340,5340,5340,0
20240912,145400,0,5340,5340,5340,5340,0
20240912,145300,0,5340,5340,5340,5340,0
20240912,145200,0,5340,5340,5340,5340,0
20240912,145100,0,5340,5340,5340,5340,0
20240912,145000,0,5340,5340,5340,5340,0
20240912,144900,0,5340,5340,5340,5340,0
20240912,144800,0,5340,5340,5340,5340,0
20240912,144700,0,5340,5340,5340,5340,0
20240912,144600,0,5340,5340,5340,5340,0
20240912,144500,0,5340,5340,5340,5340,0
20240912,144400,0,5340,5340,5340,5340,0
20240912,144300,0,5340,5340,5340,5340,0
20240912,144200,0,5340,5340,5340,5340,0
20240912,144100,0,5340,5340,5340,5340,0
20240912,144000,0,5340,5340,5340,5340,0
20240912,143900,0,5340,5340,5340,5340,0
20240912,143800,0,5340,5340,5340,5340,0
20240912,143700,0,5340,5340,5340,5340,0
20240912,143600,0,5340,5340,5340,5340,0
20240912,143500,0,5340,5340,5340,5340,0
20240912,143400,0,5340,5340,5340,5340,0
20240912,143300,0,5340,5340,5340,5340,0
20240912,143200,0,5340,5340,5340,5340,0
20240912,143100,0,5340,5340,5340,5340,0
20240912,143000,0,5340,5340,5340,5340,0
20240912,142900,0,5340,5340,5340,5340,0
20240912,142800,0,5340,5340,5340,5340,0
20240912,142700,0,5340,5340,5340,5340,0
20240912,142600,0,5340,5340,5340,5340,0
20240912,142500,0,5340,5340,5340,5340,0
20240912,142400,0,5340,5340,5340,5340,0
20240912,142300,0,5340,5340,5340,5340,0
20240912,142200,0,5340,5340,5340,5340,0
20240912,142100,0,5340,5340,5340,5340,0
20240912,142000,0,5340,5340,5340,5340,0
20240912,141900,0,5340,5340,5340,5340,0
20240912,141800,0,5340,5340,5340,5340,0
20240912,141700,0,5340,5340,5340,5340,0
20240912,141600,0,5340,5340,5340,5340,0
20240912,141500,0,5340,5340,5340,5340,0
20240912,141400,0,5340,5340,5340,5340,0
20240912,141300,0,5340,5340,5340,5340,0
20240912,141200,0,5340,5340,5340,5340,0
20240912,141100,0,5340,5340,5340,5340,0
20240912,141000,0,5340,5340,5340,5340,0
20240912,140900,0,5340,5340,5340,5340,0
20240912,140800,0,5340,5340,5340,5340,0
20240912,140700,0,5340,5340,5340,5340,0
20240912,140600,0,5340,5340,5340,5340,0
20240912,140500,0,5340,5340,5340,5340,0
20240912,140400,0,5340,5340,5340,5340,0
20240912,140300,0,5340,5340,5340,5340,0
20240912,140200,0,5340,5340,5340,5340,0
20240912,140100,0,5340,5340,5340,5340,0
20240912,140000,0,5340,5340,5340,5340,0
20240912,135900,0,5340,5340,5340,5340,0
20240912,135800,0,5340,5340,5340,5340,0
20240912,135700,0,5340,5340,5340,5340,0
20240912,135600,0,5340,5340,5340,5340,0
20240912,135500,0,5340,5340,5340,5340,0
20240912,135400,0,5340,5340,5340,5340,0
20240912,135300,0,5340,5340,5340,5340,0
20240912,135200,0,5340,5340,5340,5340,0
20240912,135100,0,5340,5340,5340,5340,0
20240912,135000,0,5340,5340,5340,5340,0
20240912,134900,0,5340,5340,5340,5340,0
20240912,134800,0,5340,5340,5340,5340,0
20240912,134700,0,5340,5340,5340,5340,0
20240912,134600,0,5340,5340,5340,5340,0
20240912,134500,0,5340,5340,5340,5340,0
20240912,134400,0,5340,5340,5340,5340,0
20240912,134300,0,5340,5340,5340,5340,0
20240912,134200,0,5340,5340,5340,5340,0
20240912,134100,0,5340,5340,5340,5340,0
20240912,134000,0,5340,5340,5340,5340,0
20240912,133900,0,5340,5340,5340,5340,0
20240912,133800,0,5340,5340,5340,5340,0
20240912,133700,0,5340,5340,5340,5340,0
20240912,133600,0,5340,5340,5340,5340,0
20240912,133500,0,5340,5340,5340,5340,0
20240912,133400,0,5340,5340,5340,5340,0
20240912,133300,0,5340,5340,5340,5340,0
20240912,133200,0,5340,5340,5340,5340,0
20240912,133100,0,5340,5340,5340,5340,0
20240912,133000,0,5340,5340,5340,5340,0
20240912,132900,0,5340,5340,5340,5340,0
20240912,132800,0,5340,5340,5340,5340,0
20240912,132700,0,5340,5340,5340,5340,0
20240912,132600,0,5340,5340,5340,5340,0
20240912,132500,0,5340,5340,5340,5340,0
20240912,132400,0,5340,5340,5340,5340,0
20240912,132300,0,5340,5340,5340,5340,0
20240912,132200,0,5340,5340,5340,5340,0
20240912,132100,0,5340,5340,5340,5340,0
20240912,132000,0,5340,5340,5340,5340,0
20240912,131900,0,5340,5340,5340,5340,0
20240912,131800,0,5340,5340,5340,5340,0
20240912,131700,0,5340,5340,5340,5340,0
20240912,131600,0,5340,5340,5340,5340,0
20240912,131500,0,5340,5340,5340,5340,0
20240912,131400,0,5340,5340,5340,5340,0
20240912,131300,0,5340,5340,5340,5340,0
20240912,131200,0,5340,5340,5340,5340,0
20240912,131100,0,5340,5340,5340,5340,0
20240912,131000,0,5340,5340,5340,5340,0
20240912,130900,0,5340,5340,5340,5340,0
20240912,130800,0,5340,5340,5340,5340,0
20240912,130700,0,5340,5340,5340,5340,0
20240912,130600,0,5340,5340,5340,5340,0
20240912,130500,0,5340,5340,5340,5340,0
20240912,130400,0,5340,5340,5340,5340,0
20240912,130300,0,5340,5340,5340,5340,0
20240912,130200,0,5340,5340,5340,5340,0
20240912,130100,0,5340,5340,5340,5340,0
20240912,130000,0,5340,5340,5340,5340,0
20240912,125900,0,5340,5340,5340,5340,0
20240912,125800,0,5340,5340,5340,5340,0
20240912,125700,0,5340,5340,5340,5340,0
20240912,125600,0,5340,5340,5340,5340,0
20240912,125500,0,5340,5340,5340,5340,0
20240912,125400,0,5340,5340,5340,5340,0
20240912,125300,0,5340,5340,5340,5340,0
20240912,125200,0,5340,5340,5340,5340,0
20240912,125100,0,5340,5340,5340,5340,0
20240912,125000,0,5340,5340,5340,5340,0
20240912,124900,0,5340,5340,5340,5340,0
20240912,124800,0,5340,5340,5340,5340,0
20240912,124700,0,5340,5340,5340,5340,0
20240912,124600,0,5340,5340,5340,5340,0
20240912,124500,0,5340,5340,5340,5340,0
20240912,124400,0,5340,5340,5340,5340,0
20240912,124300,0,5340,5340,5340,5340,0
20240912,124200,0,5340,5340,5340,5340,0
20240912,124100,0,5340,5340,5340,5340,0
20240912,124000,0,5340,5340,5340,5340,0
20240912,123900,0,5340,5340,5340,5340,0
20240912,123800,0,5340,5340,5340,5340,0
20240912,123700,0,5340,5340,5340,5340,0
20240912,123600,0,5340,5340,5340,5340,0
20240912,123500,0,5340,5340,5340,5340,0
20240912,123400,0,5340,5340,5340,5340,0
20240912,123300,0,5340,5340,5340,5340,0
20240912,123200,0,5340,5340,5340,5340,0
20240912,123100,0,5340,5340,5340,5340,0
20240912,123000,0,5340,5340,5340,5340,0
20240912,122900,0,5340,5340,5340,5340,0
20240912,122800,0,5340,5340,5340,5340,0
20240912,122700,0,5340,5340,5340,5340,0
20240912,122600,0,5340,5340,5340,5340,0
20240912,122500,0,5340,5340,5340,5340,0
20240912,122400,0,5340,5340,5340,5340,0
20240912,122300,0,5340,5340,5340,5340,0
20240912,122200,0,5340,5340,5340,5340,0
20240912,122100,0,5340,5340,5340,5340,0
20240912,122000,0,5340,5340,5340,5340,0
20240912,121900,0,5340,5340,5340,5340,0
20240912,121800,0,5340,5340,5340,5340,0
20240912,121700,0,5340,5340,5340,5340,0
20240912,121600,0,5340,5340,5340,5340,0
20240912,121500,0,5340,5340,5340,5340,0
20240912,121400,0,5340,5340,5340,5340,0
20240912,121300,0,5340,5340,5340,5340,0
20240912,121200,0,5340,5340,5340,5340,0
20240912,121100,0,5340,5340,5340,5340,0
20240912,121000,0,5340,5340,5340,5340,0
20240912,120900,0,5340,5340,5340,5340,0
20240912,120800,0,5340,5340,5340,5340,0
20240912,120700,0,5340,5340,5340,5340,0
20240912,120600,0,5340,5340,5340,5340,0
20240912,120500,0,5340,5340,5340,5340,0
20240912,120400,0,5340,5340,5340,5340,0
20240912,120300,0,5340,5340,5340,5340,0
20240912,120200,0,5340,5340,5340,5340,0
20240912,120100,0,5340,5340,5340,5340,0
20240912,120000,0,5340,5340,5340,5340,0
20240912,115900,0,5340,5340,5340,5340,0
20240912,115800,0,5340,5340,5340,5340,0
20240912,115700,0,5340,5340,5340,5340,0
20240912,115600,0,5340,5340,5340,5340,0
20240912,115500,0,5340,5340,5340,5340,0
20240912,115400,0,5340,5340,5340,5340,0
20240912,115300,0,5340,5340,5340,5340,0
20240912,115200,0,5340,5340,5340,5340,0
20240912,115100,0,5340,5340,5340,5340,0
20240912,115000,0,5340,5340,5340,5340,0
20240912,114900,0,5340,5340,5340,5340,0
20240912,114800,0,5340,5340,5340,5340,0
20240912,114700,0,5340,5340,5340,5340,0
20240912,114600,0,5340,5340,5340,5340,0
20240912,114500,0,5340,5340,5340,5340,0
20240912,114400,0,5340,5340,5340,5340,0
20240912,114300,0,5340,5340,5340,5340,0
20240912,114200,0,5340,5340,5340,5340,0
20240912,114100,0,5340,5340,5340,5340,0
20240912,114000,0,5340,5340,5340,5340,0
20240912,113900,0,5340,5340,5340,5340,0
20240912,113800,0,5340,5340,5340,5340,0
20240912,113700,0,5340,5340,5340,5340,0
20240912,113600,0,5340,5340,5340,5340,0
20240912,113500,0,5340,5340,5340,5340,0
20240912,113400,0,5340,5340,5340,5340,0
20240912,113300,0,5340,5340,5340,5340,0
20240912,113200,0,5340,5340,5340,5340,0
20240912,113100,0,5340,5340,5340,5340,0
20240912,113000,0,5340,5340,5340,5340,0
20240912,112900,0,5340,5340,5340,5340,0
20240912,112800,0,5340,5340,5340,5340,0
20240912,112700,0,5340,5340,5340,5340,0
20240912,112600,0,5340,5340,5340,5340,0
20240912,112500,0,5340,5340,5340,5340,0
20240912,112400,0,5340,5340,5340,5340,0
20240912,112300,0,5340,5340,5340,5340,0
20240912,112200,0,5340,5340,5340,5340,0
20240912,112100,0,5340,5340,5340,5340,0
20240912,112000,0,5340,5340,5340,5340,0
20240912,111900,0,5340,5340,5340,5340,0
20240912,111800,0,5340,5340,5340,5340,0
20240912,111700,0,5340,5340,5340,5340,0
20240912,111600,0,5340,5340,5340,5340,0
20240912,111500,0,5340,5340,5340,5340,0
20240912,111400,0,5340,5340,5340,5340,0
20240912,111300,0,5340,5340,5340,5340,0
20240912,111200,0,5340,5340,5340,5340,0
20240912,111100,0,5340,5340,5340,5340,0
20240912,111000,0,5340,5340,5340,5340,0
20240912,110900,0,5340,5340,5340,5340,0
20240912,110800,0,5340,5340,5340,5340,0
20240912,110700,0,5340,5340,5340,5340,0
20240912,110600,0,5340,5340,5340,5340,0
20240912,110500,0,5340,5340,5340,5340,0
20240912,110400,0,5340,5340,5340,5340,0
20240912,110300,0,5340,5340,5340,5340,0
20240912,110200,0,5340,5340,5340,5340,0
20240912,110100,0,5340,5340,5340,5340,0
20240912,110000,0,5340,5340,5340,5340,0
20240912,105900,0,5340,5340,5340,5340,0
20240912,105800,0,5340,5340,5340,5340,0
20240912,105700,0,5340,5340,5340,5340,0
20240912,105600,0,5340,5340,5340,5340,0
20240912,105500,0,5340,5340,5340,5340,0
20240912,105400,0,5340,5340,5340,5340,0
20240912,105300,0,5340,5340,5340,5340,0
20240912,105200,0,5340,5340,5340,5340,0
20240912,105100,0,5340,5340,5340,5340,0
20240912,105000,0,5340,5340,5340,5340,0
20240912,104900,0,5340,5340,5340,5340,0
20240912,104800,0,5340,5340,5340,5340,0
20240912,104700,0,5340,5340,5340,5340,0
20240912,104600,0,5340,5340,5340,5340,0
20240912,104500,0,5340,5340,5340,5340,0
20240912,104400,0,5340,5340,5340,5340,0
20240912,104300,0,5340,5340,5340,5340,0
20240912,104200,0,5340,5340,5340,5340,0
20240912,104100,0,5340,5340,5340,5340,0
20240912,104000,0,5340,5340,5340,5340,0
20240912,103900,0,5340,5340,5340,5340,0
20240912,103800,0,5340,5340,5340,5340,0
20240912,103700,0,5340,5340,5340,5340,0
20240912,103600,0,5340,5340,5340,5340,0
20240912,103500,0,5340,5340,5340,5340,0
20240912,103400,0,5340,5340,5340,5340,0
20240912,103300,0,5340,5340,5340,5340,0
20240912,103200,0,5340,5340,5340,5340,0
20240912,103100,0,5340,5340,5340,5340,0
20240912,103000,0,5340,5340,5340,5340,0
20240912,102900,0,5340,5340,5340,5340,0
20240912,102800,0,5340,5340,5340,5340,0
20240912,102700,0,5340,5340,5340,5340,0
20240912,102600,0,5340,5340,5340,5340,0
20240912,102500,0,5340,5340,5340,5340,0
20240912,102400,0,5340,5340,5340,5340,0
20240912,102300,0,5340,5340,5340,5340,0
20240912,102200,0,5340,5340,5340,5340,0
20240912,102100,0,5340,5340,5340,5340,0
20240912,102000,0,5340,5340,5340,5340,0
20240912,101900,0,5340,5340,5340,5340,0
20240912,101800,0,5340,5340,5340,5340,0
20240912,101700,0,5340,5340,5340,5340,0
20240912,101600,0,5340,5340,5340,5340,0
20240912,101500,0,5340,5340,5340,5340,0
20240912,101400,0,5340,5340,5340,5340,0
20240912,101300,0,5340,5340,5340,5340,0
20240912,101200,0,5340,5340,5340,5340,0
20240912,101100,0,5340,5340,5340,5340,0
20240912,101000,0,5340,5340,5340,5340,0
20240912,100900,0,5340,5340,5340,5340,0
20240912,100800,0,5340,5340,5340,5340,0
20240912,100700,0,5340,5340,5340,5340,0
20240912,100600,0,5340,5340,5340,5340,0
20240912,100500,0,5340,5340,5340,5340,0
20240912,100400,0,5340,5340,5340,5340,0
20240912,100300,0,5340,5340,5340,5340,0
20240912,100200,0,5340,5340,5340,5340,0
20240912,100100,0,5340,5340,5340,5340,0
20240912,100000,0,5340,5340,5340,5340,0
20240912,095900,0,5340,5340,5340,5340,0
20240912,095800,0,5340,5340,5340,5340,0
20240912,095700,0,5340,5340,5340,5340,0
20240912,095600,0,5340,5340,5340,5340,0
20240912,095500,0,5340,5340,5340,5340,0
20240912,095400,0,5340,5340,5340,5340,0
20240912,095300,0,5340,5340,5340,5340,0
20240912,095200,0,5340,5340,5340,5340,0
20240912,095100,0,5340,5340,5340,5340,0
20240912,095000,0,5340,5340,5340,5340,0
20240912,094900,0,5340,5340,5340,5340,0
20240912,094800,0,5340,5340,5340,5340,0
20240912,094700,0,5340,5340,5340,5340,0
20240912,094600,0,5340,5340,5340,5340,0
20240912,094500,0,5340,5340,5340,5340,0
20240912,094400,0,5340,5340,5340,5340,0
20240912,094300,0,5340,5340,5340,5340,0
20240912,094200,0,5340,5340,5340,5340,0
20240912,094100,0,5340,5340,5340,5340,0
20240912,094000,0,5340,5340,5340,5340,0
20240912,093900,0,5340,5340,5340,5340,0
20240912,093800,0,5340,5340,5340,5340,0
20240912,093700,0,5340,5340,5340,5340,0
20240912,093600,0,5340,5340,5340,5340,0
20240912,093500,0,5340,5340,5340,5340,0
20240912,093400,0,5340,5340,5340,5340,0
20240912,093300,0,5340,5340,5340,5340,0
20240912,093200,0,5340,5340,5340,5340,0
20240912,093100,0,5340,5340,5340,5340,0
20240912,093000,0,5340,5340,5340,5340,0
20240912,092900,0,5340,5340,5340,5340,0
20240912,092800,0,5340,5340,5340,5340,0
20240912,092700,0,5340,5340,5340,5340,0
20240912,092600,0,5340,5340,5340,5340,0
20240912,092500,0,5340,5340,5340,5340,0
20240912,092400,0,5340,5340,5340,5340,0
20240912,092300,0,5340,5340,5340,5340,0
20240912,092200,0,5340,5340,5340,5340,0
20240912,092100,0,5340,5340,5340,5340,0
20240912,092000,0,5340,5340,5340,5340,0
20240912,091900,0,5340,5340,5340,5340,0
20240912,091800,0,5340,5340,5340,5340,0
20240912,091700,0,5340,5340,5340,5340,0
20240912,091600,0,5340,5340,5340,5340,0
20240912,091500,0,5340,5340,5340,5340,0
20240912,091400,0,5340,5340,5340,5340,0
20240912,091300,0,5340,5340,5340,5340,0
20240912,091200,0,5340,5340,5340,5340,0
20240912,091100,0,5340,5340,5340,5340,0
20240912,091000,0,5340,5340,5340,5340,0
20240912,090900,0,5340,5340,5340,5340,0
20240912,090800,0,5340,5340,5340,5340,0
20240912,090700,0,5340,5340,5340,5340,0
20240912,090600,0,5340,5340,5340,5340,0
20240912,090500,0,5340,5340,5340,5340,0
20240912,090400,0,5340,5340,5340,5340,0
20240912,090300,0,5340,5340,5340,5340,0
20240912,090200,0,5340,5340,5340,5340,0
20240912,090100,0,5340,5340,5340,5340,0
20240912,090000,0,5340,5340,5340,5340,0