KissMeData/116100/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,201100,9685,1690,1690,1690,1690,1
20240802,201000,9685,1690,1690,1690,1690,0
20240802,200900,9685,1690,1690,1690,1690,0
20240802,200800,9685,1690,1690,1690,1690,0
20240802,200700,9685,1690,1690,1690,1690,0
20240802,200600,9685,1690,1690,1690,1690,0
20240802,200500,9685,1690,1690,1690,1690,0
20240802,200400,9685,1690,1690,1690,1690,0
20240802,200300,9685,1690,1690,1690,1690,0
20240802,200200,9685,1690,1690,1690,1690,0
20240802,200100,9685,1690,1690,1690,1690,0
20240802,200000,9685,1690,1690,1690,1690,0
20240802,195900,9685,1690,1690,1690,1690,0
20240802,195800,9685,1690,1690,1690,1690,0
20240802,195700,9685,1690,1690,1690,1690,0
20240802,195600,9685,1690,1690,1690,1690,0
20240802,195500,9685,1690,1690,1690,1690,0
20240802,195400,9685,1690,1690,1690,1690,0
20240802,195300,9685,1690,1690,1690,1690,0
20240802,195200,9685,1690,1690,1690,1690,0
20240802,195100,9685,1690,1690,1690,1690,0
20240802,195000,9685,1690,1690,1690,1690,0
20240802,194900,9685,1690,1690,1690,1690,0
20240802,194800,9685,1690,1690,1690,1690,0
20240802,194700,9685,1690,1690,1690,1690,0
20240802,194600,9685,1690,1690,1690,1690,0
20240802,194500,9685,1690,1690,1690,1690,0
20240802,194400,9685,1690,1690,1690,1690,0
20240802,194300,9685,1690,1690,1690,1690,0
20240802,194200,9685,1690,1690,1690,1690,0
20240802,194100,9685,1690,1690,1690,1690,1
20240802,194000,9685,1690,1690,1690,1690,0
20240802,193900,9685,1690,1690,1690,1690,0
20240802,193800,9685,1690,1690,1690,1690,0
20240802,193700,9685,1690,1690,1690,1690,0
20240802,193600,9685,1690,1690,1690,1690,0
20240802,193500,9685,1690,1690,1690,1690,0
20240802,193400,9685,1690,1690,1690,1690,0
20240802,193300,9685,1690,1690,1690,1690,0
20240802,193200,9685,1690,1690,1690,1690,0
20240802,193100,9685,1690,1690,1690,1690,0
20240802,193000,9685,1690,1690,1690,1690,0
20240802,192900,9685,1690,1690,1690,1690,0
20240802,192800,9685,1690,1690,1690,1690,0
20240802,192700,9685,1690,1690,1690,1690,0
20240802,192600,9685,1690,1690,1690,1690,0
20240802,192500,9685,1690,1690,1690,1690,0
20240802,192400,9685,1690,1690,1690,1690,0
20240802,192300,9685,1690,1690,1690,1690,0
20240802,192200,9685,1690,1690,1690,1690,0
20240802,192100,9685,1690,1690,1690,1690,0
20240802,192000,9685,1690,1690,1690,1690,0
20240802,191900,9685,1690,1690,1690,1690,0
20240802,191800,9685,1690,1690,1690,1690,0
20240802,191700,9685,1690,1690,1690,1690,0
20240802,191600,9685,1690,1690,1690,1690,0
20240802,191500,9685,1690,1690,1690,1690,0
20240802,191400,9685,1690,1690,1690,1690,0
20240802,191300,9685,1690,1690,1690,1690,0
20240802,191200,9685,1690,1690,1690,1690,0
20240802,191100,9685,1690,1690,1690,1690,1
20240802,191000,9685,1690,1690,1690,1690,0
20240802,190900,9685,1690,1690,1690,1690,0
20240802,190800,9685,1690,1690,1690,1690,0
20240802,190700,9685,1690,1690,1690,1690,0
20240802,190600,9685,1690,1690,1690,1690,0
20240802,190500,9685,1690,1690,1690,1690,0
20240802,190400,9685,1690,1690,1690,1690,0
20240802,190300,9685,1690,1690,1690,1690,0
20240802,190200,9685,1690,1690,1690,1690,0
20240802,190100,9685,1690,1690,1690,1690,0
20240802,190000,9685,1690,1690,1690,1690,0
20240802,185900,9685,1690,1690,1690,1690,0
20240802,185800,9685,1690,1690,1690,1690,0
20240802,185700,9685,1690,1690,1690,1690,0
20240802,185600,9685,1690,1690,1690,1690,0
20240802,185500,9685,1690,1690,1690,1690,0
20240802,185400,9685,1690,1690,1690,1690,0
20240802,185300,9685,1690,1690,1690,1690,0
20240802,185200,9685,1690,1690,1690,1690,0
20240802,185100,9685,1690,1690,1690,1690,0
20240802,185000,9685,1690,1690,1690,1690,0
20240802,184900,9685,1690,1690,1690,1690,0
20240802,184800,9685,1690,1690,1690,1690,0
20240802,184700,9685,1690,1690,1690,1690,0
20240802,184600,9685,1690,1690,1690,1690,0
20240802,184500,9685,1690,1690,1690,1690,0
20240802,184400,9685,1690,1690,1690,1690,0
20240802,184300,9685,1690,1690,1690,1690,0
20240802,184200,9685,1690,1690,1690,1690,0
20240802,184100,9685,1690,1690,1690,1690,1
20240802,184000,9685,1690,1690,1690,1690,0
20240802,183900,9685,1690,1690,1690,1690,0
20240802,183800,9685,1690,1690,1690,1690,0
20240802,183700,9685,1690,1690,1690,1690,0
20240802,183600,9685,1690,1690,1690,1690,0
20240802,183500,9685,1690,1690,1690,1690,0
20240802,183400,9685,1690,1690,1690,1690,0
20240802,183300,9685,1690,1690,1690,1690,0
20240802,183200,9685,1690,1690,1690,1690,0
20240802,183100,9685,1690,1690,1690,1690,0
20240802,183000,9685,1690,1690,1690,1690,0
20240802,182900,9685,1690,1690,1690,1690,0
20240802,182800,9685,1690,1690,1690,1690,0
20240802,182700,9685,1690,1690,1690,1690,0
20240802,182600,9685,1690,1690,1690,1690,0
20240802,182500,9685,1690,1690,1690,1690,0
20240802,182400,9685,1690,1690,1690,1690,0
20240802,182300,9685,1690,1690,1690,1690,0
20240802,182200,9685,1690,1690,1690,1690,0
20240802,182100,9685,1690,1690,1690,1690,0
20240802,182000,9685,1690,1690,1690,1690,0
20240802,181900,9685,1690,1690,1690,1690,0
20240802,181800,9685,1690,1690,1690,1690,0
20240802,181700,9685,1690,1690,1690,1690,0
20240802,181600,9685,1690,1690,1690,1690,0
20240802,181500,9685,1690,1690,1690,1690,0
20240802,181400,9685,1690,1690,1690,1690,0
20240802,181300,9685,1690,1690,1690,1690,0
20240802,181200,9685,1690,1690,1690,1690,0
20240802,181100,9685,1690,1690,1690,1690,1
20240802,181000,9685,1690,1690,1690,1690,0
20240802,180900,9685,1690,1690,1690,1690,0
20240802,180800,9685,1690,1690,1690,1690,0
20240802,180700,9685,1690,1690,1690,1690,0
20240802,180600,9685,1690,1690,1690,1690,0
20240802,180500,9685,1690,1690,1690,1690,0
20240802,180400,9685,1690,1690,1690,1690,0
20240802,180300,9685,1690,1690,1690,1690,0
20240802,180200,9685,1690,1690,1690,1690,0
20240802,180100,9685,1690,1690,1690,1690,0
20240802,180000,9685,1690,1690,1690,1690,0
20240802,175900,9685,1690,1690,1690,1690,0
20240802,175800,9685,1690,1690,1690,1690,0
20240802,175700,9685,1690,1690,1690,1690,0
20240802,175600,9685,1690,1690,1690,1690,0
20240802,175500,9685,1690,1690,1690,1690,0
20240802,175400,9685,1690,1690,1690,1690,0
20240802,175300,9685,1690,1690,1690,1690,0
20240802,175200,9685,1690,1690,1690,1690,0
20240802,175100,9685,1690,1690,1690,1690,0
20240802,175000,9685,1690,1690,1690,1690,0
20240802,174900,9685,1690,1690,1690,1690,0
20240802,174800,9685,1690,1690,1690,1690,0
20240802,174700,9685,1690,1690,1690,1690,0
20240802,174600,9685,1690,1690,1690,1690,0
20240802,174500,9685,1690,1690,1690,1690,0
20240802,174400,9685,1690,1690,1690,1690,0
20240802,174300,9685,1690,1690,1690,1690,0
20240802,174200,9685,1690,1690,1690,1690,0
20240802,174100,9685,1690,1690,1690,1690,1
20240802,174000,9685,1690,1690,1690,1690,0
20240802,173900,9685,1690,1690,1690,1690,0
20240802,173800,9685,1690,1690,1690,1690,0
20240802,173700,9685,1690,1690,1690,1690,0
20240802,173600,9685,1690,1690,1690,1690,0
20240802,173500,9685,1690,1690,1690,1690,0
20240802,173400,9685,1690,1690,1690,1690,0
20240802,173300,9685,1690,1690,1690,1690,0
20240802,173200,9685,1690,1690,1690,1690,0
20240802,173100,9685,1690,1690,1690,1690,0
20240802,173000,9685,1690,1690,1690,1690,0
20240802,172900,9685,1690,1690,1690,1690,0
20240802,172800,9685,1690,1690,1690,1690,0
20240802,172700,9685,1690,1690,1690,1690,0
20240802,172600,9685,1690,1690,1690,1690,0
20240802,172500,9685,1690,1690,1690,1690,0
20240802,172400,9685,1690,1690,1690,1690,0
20240802,172300,9685,1690,1690,1690,1690,0
20240802,172200,9685,1690,1690,1690,1690,0
20240802,172100,9685,1690,1690,1690,1690,0
20240802,172000,9685,1690,1690,1690,1690,0
20240802,171900,9685,1690,1690,1690,1690,0
20240802,171800,9685,1690,1690,1690,1690,0
20240802,171700,9685,1690,1690,1690,1690,0
20240802,171600,9685,1690,1690,1690,1690,0
20240802,171500,9685,1690,1690,1690,1690,0
20240802,171400,9685,1690,1690,1690,1690,0
20240802,171300,9685,1690,1690,1690,1690,0
20240802,171200,9685,1690,1690,1690,1690,0
20240802,171100,9685,1690,1690,1690,1690,1
20240802,171000,9685,1690,1690,1690,1690,0
20240802,170900,9685,1690,1690,1690,1690,0
20240802,170800,9685,1690,1690,1690,1690,0
20240802,170700,9685,1690,1690,1690,1690,0
20240802,170600,9685,1690,1690,1690,1690,0
20240802,170500,9685,1690,1690,1690,1690,0
20240802,170400,9685,1690,1690,1690,1690,0
20240802,170300,9685,1690,1690,1690,1690,0
20240802,170200,9685,1690,1690,1690,1690,0
20240802,170100,9685,1690,1690,1690,1690,0
20240802,170000,9685,1690,1690,1690,1690,0
20240802,165900,9685,1690,1690,1690,1690,0
20240802,165800,9685,1690,1690,1690,1690,0
20240802,165700,9685,1690,1690,1690,1690,0
20240802,165600,9685,1690,1690,1690,1690,0
20240802,165500,9685,1690,1690,1690,1690,0
20240802,165400,9685,1690,1690,1690,1690,0
20240802,165300,9685,1690,1690,1690,1690,0
20240802,165200,9685,1690,1690,1690,1690,0
20240802,165100,9685,1690,1690,1690,1690,0
20240802,165000,9685,1690,1690,1690,1690,0
20240802,164900,9685,1690,1690,1690,1690,0
20240802,164800,9685,1690,1690,1690,1690,0
20240802,164700,9685,1690,1690,1690,1690,0
20240802,164600,9685,1690,1690,1690,1690,0
20240802,164500,9685,1690,1690,1690,1690,0
20240802,164400,9685,1690,1690,1690,1690,0
20240802,164300,9685,1690,1690,1690,1690,0
20240802,164200,9685,1690,1690,1690,1690,0
20240802,164100,9685,1690,1690,1690,1690,1
20240802,164000,9685,1690,1690,1690,1690,0
20240802,163900,9685,1690,1690,1690,1690,0
20240802,163800,9685,1690,1690,1690,1690,0
20240802,163700,9685,1690,1690,1690,1690,0
20240802,163600,9685,1690,1690,1690,1690,0
20240802,163500,9685,1690,1690,1690,1690,0
20240802,163400,9685,1690,1690,1690,1690,0
20240802,163300,9685,1690,1690,1690,1690,0
20240802,163200,9685,1690,1690,1690,1690,0
20240802,163100,9685,1690,1690,1690,1690,0
20240802,163000,9685,1690,1690,1690,1690,0
20240802,162900,9685,1690,1690,1690,1690,0
20240802,162800,9685,1690,1690,1690,1690,0
20240802,162700,9685,1690,1690,1690,1690,0
20240802,162600,9685,1690,1690,1690,1690,0
20240802,162500,9685,1690,1690,1690,1690,0
20240802,162400,9685,1690,1690,1690,1690,0
20240802,162300,9685,1690,1690,1690,1690,0
20240802,162200,9685,1690,1690,1690,1690,0
20240802,162100,9685,1690,1690,1690,1690,0
20240802,162000,9685,1690,1690,1690,1690,0
20240802,161900,9685,1690,1690,1690,1690,0
20240802,161800,9685,1690,1690,1690,1690,0
20240802,161700,9685,1690,1690,1690,1690,0
20240802,161600,9685,1690,1690,1690,1690,0
20240802,161500,9685,1690,1690,1690,1690,0
20240802,161400,9685,1690,1690,1690,1690,0
20240802,161300,9685,1690,1690,1690,1690,0
20240802,161200,9685,1690,1690,1690,1690,0
20240802,161100,9685,1690,1690,1690,1690,1
20240802,161000,9685,1690,1690,1690,1690,0
20240802,160900,9685,1690,1690,1690,1690,0
20240802,160800,9685,1690,1690,1690,1690,0
20240802,160700,9685,1690,1690,1690,1690,0
20240802,160600,9685,1690,1690,1690,1690,0
20240802,160500,9685,1690,1690,1690,1690,0
20240802,160400,9685,1690,1690,1690,1690,0
20240802,160300,9685,1690,1690,1690,1690,0
20240802,160200,9685,1690,1690,1690,1690,0
20240802,160100,9685,1690,1690,1690,1690,0
20240802,160000,9685,1690,1690,1690,1690,0
20240802,155900,9685,1690,1690,1690,1690,0
20240802,155800,9685,1690,1690,1690,1690,0
20240802,155700,9685,1690,1690,1690,1690,0
20240802,155600,9685,1690,1690,1690,1690,0
20240802,155500,9685,1690,1690,1690,1690,0
20240802,155400,9685,1690,1690,1690,1690,0
20240802,155300,9685,1690,1690,1690,1690,0
20240802,155200,9685,1690,1690,1690,1690,0
20240802,155100,9685,1690,1690,1690,1690,0
20240802,155000,9685,1690,1690,1690,1690,0
20240802,154900,9685,1690,1690,1690,1690,0
20240802,154800,9685,1690,1690,1690,1690,0
20240802,154700,9685,1690,1690,1690,1690,0
20240802,154600,9685,1690,1690,1690,1690,0
20240802,154500,9685,1690,1690,1690,1690,0
20240802,154400,9685,1690,1690,1690,1690,0
20240802,154300,9685,1690,1690,1690,1690,0
20240802,154200,9685,1690,1690,1690,1690,0
20240802,154100,9685,1690,1690,1690,1690,1
20240802,154000,9685,1690,1690,1690,1690,0
20240802,153900,9685,1690,1690,1690,1690,0
20240802,153800,9685,1690,1690,1690,1690,0
20240802,153700,9685,1690,1690,1690,1690,0
20240802,153600,9685,1690,1690,1690,1690,0
20240802,153500,9685,1690,1690,1690,1690,0
20240802,153400,9685,1690,1690,1690,1690,0
20240802,153300,9685,1690,1690,1690,1690,0
20240802,153200,9685,1690,1690,1690,1690,0
20240802,153100,9685,1690,1690,1690,1690,0
20240802,153000,9685,1690,1690,1690,1690,0
20240802,152900,9685,1690,1690,1690,1690,0
20240802,152800,9685,1690,1690,1690,1690,0
20240802,152700,9685,1690,1690,1690,1690,0
20240802,152600,9685,1690,1690,1690,1690,0
20240802,152500,9685,1690,1690,1690,1690,0
20240802,152400,9685,1690,1690,1690,1690,0
20240802,152300,9685,1690,1690,1690,1690,0
20240802,152200,9685,1690,1690,1690,1690,0
20240802,152100,9685,1690,1690,1690,1690,0
20240802,152000,9685,1690,1690,1690,1690,0
20240802,151900,9685,1690,1690,1690,1690,0
20240802,151800,9685,1690,1690,1690,1690,0
20240802,151700,9685,1690,1690,1690,1690,0
20240802,151600,9685,1690,1690,1690,1690,0
20240802,151500,9685,1690,1690,1690,1690,0
20240802,151400,9685,1690,1690,1690,1690,0
20240802,151300,9685,1690,1690,1690,1690,0
20240802,151200,9685,1690,1690,1690,1690,0
20240802,151100,9685,1690,1690,1690,1690,0
20240802,151000,9685,1690,1690,1690,1690,0
20240802,150900,9685,1690,1690,1690,1690,0
20240802,150800,9685,1690,1690,1690,1690,0
20240802,150700,9685,1690,1690,1690,1690,0
20240802,150600,9685,1690,1690,1690,1690,0
20240802,150500,9685,1690,1690,1690,1690,0
20240802,150400,9685,1690,1690,1690,1690,0
20240802,150300,9685,1690,1690,1690,1690,0
20240802,150200,9685,1690,1690,1690,1690,0
20240802,150100,9685,1690,1690,1690,1690,0
20240802,150000,9685,1690,1690,1690,1690,0
20240802,145900,9685,1690,1690,1690,1690,0
20240802,145800,9685,1690,1690,1690,1690,0
20240802,145700,9685,1690,1690,1690,1690,0
20240802,145600,9685,1690,1690,1690,1690,0
20240802,145500,9685,1690,1690,1690,1690,0
20240802,145400,9685,1690,1690,1690,1690,0
20240802,145300,9685,1690,1690,1690,1690,0
20240802,145200,9685,1690,1690,1690,1690,0
20240802,145100,9685,1690,1690,1690,1690,0
20240802,145000,9685,1690,1690,1690,1690,0
20240802,144900,9685,1690,1690,1690,1690,0
20240802,144800,9685,1690,1690,1690,1690,0
20240802,144700,9685,1690,1690,1690,1690,0
20240802,144600,9685,1690,1690,1690,1690,0
20240802,144500,9685,1690,1690,1690,1690,0
20240802,144400,9685,1690,1690,1690,1690,0
20240802,144300,9685,1690,1690,1690,1690,0
20240802,144200,9685,1690,1690,1690,1690,0
20240802,144100,9685,1690,1690,1690,1690,0
20240802,144000,9685,1690,1690,1690,1690,1
20240802,143900,7995,1331,1331,1331,1331,0
20240802,143800,7995,1331,1331,1331,1331,0
20240802,143700,7995,1331,1331,1331,1331,0
20240802,143600,7995,1331,1331,1331,1331,0
20240802,143500,7995,1331,1331,1331,1331,0
20240802,143400,7995,1331,1331,1331,1331,0
20240802,143300,7995,1331,1331,1331,1331,0
20240802,143200,7995,1331,1331,1331,1331,0
20240802,143100,7995,1331,1331,1331,1331,0
20240802,143000,7995,1331,1331,1331,1331,0
20240802,142900,7995,1331,1331,1331,1331,0
20240802,142800,7995,1331,1331,1331,1331,0
20240802,142700,7995,1331,1331,1331,1331,0
20240802,142600,7995,1331,1331,1331,1331,0
20240802,142500,7995,1331,1331,1331,1331,0
20240802,142400,7995,1331,1331,1331,1331,0
20240802,142300,7995,1331,1331,1331,1331,0
20240802,142200,7995,1331,1331,1331,1331,0
20240802,142100,7995,1331,1331,1331,1331,0
20240802,142000,7995,1331,1331,1331,1331,0
20240802,141900,7995,1331,1331,1331,1331,5
20240802,141800,1340,1340,1340,1340,1340,0
20240802,141700,1340,1340,1340,1340,1340,1
20240802,141600,0,1564,1564,1564,1564,0
20240802,141500,0,1564,1564,1564,1564,0
20240802,141400,0,1564,1564,1564,1564,0
20240802,141300,0,1564,1564,1564,1564,0
20240802,141200,0,1564,1564,1564,1564,0
20240802,141100,0,1564,1564,1564,1564,0
20240802,141000,0,1564,1564,1564,1564,0
20240802,140900,0,1564,1564,1564,1564,0
20240802,140800,0,1564,1564,1564,1564,0
20240802,140700,0,1564,1564,1564,1564,0
20240802,140600,0,1564,1564,1564,1564,0
20240802,140500,0,1564,1564,1564,1564,0
20240802,140400,0,1564,1564,1564,1564,0
20240802,140300,0,1564,1564,1564,1564,0
20240802,140200,0,1564,1564,1564,1564,0
20240802,140100,0,1564,1564,1564,1564,0
20240802,140000,0,1564,1564,1564,1564,0
20240802,135900,0,1564,1564,1564,1564,0
20240802,135800,0,1564,1564,1564,1564,0
20240802,135700,0,1564,1564,1564,1564,0
20240802,135600,0,1564,1564,1564,1564,0
20240802,135500,0,1564,1564,1564,1564,0
20240802,135400,0,1564,1564,1564,1564,0
20240802,135300,0,1564,1564,1564,1564,0
20240802,135200,0,1564,1564,1564,1564,0
20240802,135100,0,1564,1564,1564,1564,0
20240802,135000,0,1564,1564,1564,1564,0
20240802,134900,0,1564,1564,1564,1564,0
20240802,134800,0,1564,1564,1564,1564,0
20240802,134700,0,1564,1564,1564,1564,0
20240802,134600,0,1564,1564,1564,1564,0
20240802,134500,0,1564,1564,1564,1564,0
20240802,134400,0,1564,1564,1564,1564,0
20240802,134300,0,1564,1564,1564,1564,0
20240802,134200,0,1564,1564,1564,1564,0
20240802,134100,0,1564,1564,1564,1564,0
20240802,134000,0,1564,1564,1564,1564,0
20240802,133900,0,1564,1564,1564,1564,0
20240802,133800,0,1564,1564,1564,1564,0
20240802,133700,0,1564,1564,1564,1564,0
20240802,133600,0,1564,1564,1564,1564,0
20240802,133500,0,1564,1564,1564,1564,0
20240802,133400,0,1564,1564,1564,1564,0
20240802,133300,0,1564,1564,1564,1564,0
20240802,133200,0,1564,1564,1564,1564,0
20240802,133100,0,1564,1564,1564,1564,0
20240802,133000,0,1564,1564,1564,1564,0
20240802,132900,0,1564,1564,1564,1564,0
20240802,132800,0,1564,1564,1564,1564,0
20240802,132700,0,1564,1564,1564,1564,0
20240802,132600,0,1564,1564,1564,1564,0
20240802,132500,0,1564,1564,1564,1564,0
20240802,132400,0,1564,1564,1564,1564,0
20240802,132300,0,1564,1564,1564,1564,0
20240802,132200,0,1564,1564,1564,1564,0
20240802,132100,0,1564,1564,1564,1564,0
20240802,132000,0,1564,1564,1564,1564,0
20240802,131900,0,1564,1564,1564,1564,0
20240802,131800,0,1564,1564,1564,1564,0
20240802,131700,0,1564,1564,1564,1564,0
20240802,131600,0,1564,1564,1564,1564,0
20240802,131500,0,1564,1564,1564,1564,0
20240802,131400,0,1564,1564,1564,1564,0
20240802,131300,0,1564,1564,1564,1564,0
20240802,131200,0,1564,1564,1564,1564,0
20240802,131100,0,1564,1564,1564,1564,0
20240802,131000,0,1564,1564,1564,1564,0
20240802,130900,0,1564,1564,1564,1564,0
20240802,130800,0,1564,1564,1564,1564,0
20240802,130700,0,1564,1564,1564,1564,0
20240802,130600,0,1564,1564,1564,1564,0
20240802,130500,0,1564,1564,1564,1564,0
20240802,130400,0,1564,1564,1564,1564,0
20240802,130300,0,1564,1564,1564,1564,0
20240802,130200,0,1564,1564,1564,1564,0
20240802,130100,0,1564,1564,1564,1564,0
20240802,130000,0,1564,1564,1564,1564,0
20240802,125900,0,1564,1564,1564,1564,0
20240802,125800,0,1564,1564,1564,1564,0
20240802,125700,0,1564,1564,1564,1564,0
20240802,125600,0,1564,1564,1564,1564,0
20240802,125500,0,1564,1564,1564,1564,0
20240802,125400,0,1564,1564,1564,1564,0
20240802,125300,0,1564,1564,1564,1564,0
20240802,125200,0,1564,1564,1564,1564,0
20240802,125100,0,1564,1564,1564,1564,0
20240802,125000,0,1564,1564,1564,1564,0
20240802,124900,0,1564,1564,1564,1564,0
20240802,124800,0,1564,1564,1564,1564,0
20240802,124700,0,1564,1564,1564,1564,0
20240802,124600,0,1564,1564,1564,1564,0
20240802,124500,0,1564,1564,1564,1564,0
20240802,124400,0,1564,1564,1564,1564,0
20240802,124300,0,1564,1564,1564,1564,0
20240802,124200,0,1564,1564,1564,1564,0
20240802,124100,0,1564,1564,1564,1564,0
20240802,124000,0,1564,1564,1564,1564,0
20240802,123900,0,1564,1564,1564,1564,0
20240802,123800,0,1564,1564,1564,1564,0
20240802,123700,0,1564,1564,1564,1564,0
20240802,123600,0,1564,1564,1564,1564,0
20240802,123500,0,1564,1564,1564,1564,0
20240802,123400,0,1564,1564,1564,1564,0
20240802,123300,0,1564,1564,1564,1564,0
20240802,123200,0,1564,1564,1564,1564,0
20240802,123100,0,1564,1564,1564,1564,0
20240802,123000,0,1564,1564,1564,1564,0
20240802,122900,0,1564,1564,1564,1564,0
20240802,122800,0,1564,1564,1564,1564,0
20240802,122700,0,1564,1564,1564,1564,0
20240802,122600,0,1564,1564,1564,1564,0
20240802,122500,0,1564,1564,1564,1564,0
20240802,122400,0,1564,1564,1564,1564,0
20240802,122300,0,1564,1564,1564,1564,0
20240802,122200,0,1564,1564,1564,1564,0
20240802,122100,0,1564,1564,1564,1564,0
20240802,122000,0,1564,1564,1564,1564,0
20240802,121900,0,1564,1564,1564,1564,0
20240802,121800,0,1564,1564,1564,1564,0
20240802,121700,0,1564,1564,1564,1564,0
20240802,121600,0,1564,1564,1564,1564,0
20240802,121500,0,1564,1564,1564,1564,0
20240802,121400,0,1564,1564,1564,1564,0
20240802,121300,0,1564,1564,1564,1564,0
20240802,121200,0,1564,1564,1564,1564,0
20240802,121100,0,1564,1564,1564,1564,0
20240802,121000,0,1564,1564,1564,1564,0
20240802,120900,0,1564,1564,1564,1564,0
20240802,120800,0,1564,1564,1564,1564,0
20240802,120700,0,1564,1564,1564,1564,0
20240802,120600,0,1564,1564,1564,1564,0
20240802,120500,0,1564,1564,1564,1564,0
20240802,120400,0,1564,1564,1564,1564,0
20240802,120300,0,1564,1564,1564,1564,0
20240802,120200,0,1564,1564,1564,1564,0
20240802,120100,0,1564,1564,1564,1564,0
20240802,120000,0,1564,1564,1564,1564,0
20240802,115900,0,1564,1564,1564,1564,0
20240802,115800,0,1564,1564,1564,1564,0
20240802,115700,0,1564,1564,1564,1564,0
20240802,115600,0,1564,1564,1564,1564,0
20240802,115500,0,1564,1564,1564,1564,0
20240802,115400,0,1564,1564,1564,1564,0
20240802,115300,0,1564,1564,1564,1564,0
20240802,115200,0,1564,1564,1564,1564,0
20240802,115100,0,1564,1564,1564,1564,0
20240802,115000,0,1564,1564,1564,1564,0
20240802,114900,0,1564,1564,1564,1564,0
20240802,114800,0,1564,1564,1564,1564,0
20240802,114700,0,1564,1564,1564,1564,0
20240802,114600,0,1564,1564,1564,1564,0
20240802,114500,0,1564,1564,1564,1564,0
20240802,114400,0,1564,1564,1564,1564,0
20240802,114300,0,1564,1564,1564,1564,0
20240802,114200,0,1564,1564,1564,1564,0
20240802,114100,0,1564,1564,1564,1564,0
20240802,114000,0,1564,1564,1564,1564,0
20240802,113900,0,1564,1564,1564,1564,0
20240802,113800,0,1564,1564,1564,1564,0
20240802,113700,0,1564,1564,1564,1564,0
20240802,113600,0,1564,1564,1564,1564,0
20240802,113500,0,1564,1564,1564,1564,0
20240802,113400,0,1564,1564,1564,1564,0
20240802,113300,0,1564,1564,1564,1564,0
20240802,113200,0,1564,1564,1564,1564,0
20240802,113100,0,1564,1564,1564,1564,0
20240802,113000,0,1564,1564,1564,1564,0
20240802,112900,0,1564,1564,1564,1564,0
20240802,112800,0,1564,1564,1564,1564,0
20240802,112700,0,1564,1564,1564,1564,0
20240802,112600,0,1564,1564,1564,1564,0
20240802,112500,0,1564,1564,1564,1564,0
20240802,112400,0,1564,1564,1564,1564,0
20240802,112300,0,1564,1564,1564,1564,0
20240802,112200,0,1564,1564,1564,1564,0
20240802,112100,0,1564,1564,1564,1564,0
20240802,112000,0,1564,1564,1564,1564,0
20240802,111900,0,1564,1564,1564,1564,0
20240802,111800,0,1564,1564,1564,1564,0
20240802,111700,0,1564,1564,1564,1564,0
20240802,111600,0,1564,1564,1564,1564,0
20240802,111500,0,1564,1564,1564,1564,0
20240802,111400,0,1564,1564,1564,1564,0
20240802,111300,0,1564,1564,1564,1564,0
20240802,111200,0,1564,1564,1564,1564,0
20240802,111100,0,1564,1564,1564,1564,0
20240802,111000,0,1564,1564,1564,1564,0
20240802,110900,0,1564,1564,1564,1564,0
20240802,110800,0,1564,1564,1564,1564,0
20240802,110700,0,1564,1564,1564,1564,0
20240802,110600,0,1564,1564,1564,1564,0
20240802,110500,0,1564,1564,1564,1564,0
20240802,110400,0,1564,1564,1564,1564,0
20240802,110300,0,1564,1564,1564,1564,0
20240802,110200,0,1564,1564,1564,1564,0
20240802,110100,0,1564,1564,1564,1564,0
20240802,110000,0,1564,1564,1564,1564,0
20240802,105900,0,1564,1564,1564,1564,0
20240802,105800,0,1564,1564,1564,1564,0
20240802,105700,0,1564,1564,1564,1564,0
20240802,105600,0,1564,1564,1564,1564,0
20240802,105500,0,1564,1564,1564,1564,0
20240802,105400,0,1564,1564,1564,1564,0
20240802,105300,0,1564,1564,1564,1564,0
20240802,105200,0,1564,1564,1564,1564,0
20240802,105100,0,1564,1564,1564,1564,0
20240802,105000,0,1564,1564,1564,1564,0
20240802,104900,0,1564,1564,1564,1564,0
20240802,104800,0,1564,1564,1564,1564,0
20240802,104700,0,1564,1564,1564,1564,0
20240802,104600,0,1564,1564,1564,1564,0
20240802,104500,0,1564,1564,1564,1564,0
20240802,104400,0,1564,1564,1564,1564,0
20240802,104300,0,1564,1564,1564,1564,0
20240802,104200,0,1564,1564,1564,1564,0
20240802,104100,0,1564,1564,1564,1564,0
20240802,104000,0,1564,1564,1564,1564,0
20240802,103900,0,1564,1564,1564,1564,0
20240802,103800,0,1564,1564,1564,1564,0
20240802,103700,0,1564,1564,1564,1564,0
20240802,103600,0,1564,1564,1564,1564,0
20240802,103500,0,1564,1564,1564,1564,0
20240802,103400,0,1564,1564,1564,1564,0
20240802,103300,0,1564,1564,1564,1564,0
20240802,103200,0,1564,1564,1564,1564,0
20240802,103100,0,1564,1564,1564,1564,0
20240802,103000,0,1564,1564,1564,1564,0
20240802,102900,0,1564,1564,1564,1564,0
20240802,102800,0,1564,1564,1564,1564,0
20240802,102700,0,1564,1564,1564,1564,0
20240802,102600,0,1564,1564,1564,1564,0
20240802,102500,0,1564,1564,1564,1564,0
20240802,102400,0,1564,1564,1564,1564,0
20240802,102300,0,1564,1564,1564,1564,0
20240802,102200,0,1564,1564,1564,1564,0
20240802,102100,0,1564,1564,1564,1564,0
20240802,102000,0,1564,1564,1564,1564,0
20240802,101900,0,1564,1564,1564,1564,0
20240802,101800,0,1564,1564,1564,1564,0
20240802,101700,0,1564,1564,1564,1564,0
20240802,101600,0,1564,1564,1564,1564,0
20240802,101500,0,1564,1564,1564,1564,0
20240802,101400,0,1564,1564,1564,1564,0
20240802,101300,0,1564,1564,1564,1564,0
20240802,101200,0,1564,1564,1564,1564,0
20240802,101100,0,1564,1564,1564,1564,0
20240802,101000,0,1564,1564,1564,1564,0
20240802,100900,0,1564,1564,1564,1564,0
20240802,100800,0,1564,1564,1564,1564,0
20240802,100700,0,1564,1564,1564,1564,0
20240802,100600,0,1564,1564,1564,1564,0
20240802,100500,0,1564,1564,1564,1564,0
20240802,100400,0,1564,1564,1564,1564,0
20240802,100300,0,1564,1564,1564,1564,0
20240802,100200,0,1564,1564,1564,1564,0
20240802,100100,0,1564,1564,1564,1564,0
20240802,100000,0,1564,1564,1564,1564,0
20240802,095900,0,1564,1564,1564,1564,0
20240802,095800,0,1564,1564,1564,1564,0
20240802,095700,0,1564,1564,1564,1564,0
20240802,095600,0,1564,1564,1564,1564,0
20240802,095500,0,1564,1564,1564,1564,0
20240802,095400,0,1564,1564,1564,1564,0
20240802,095300,0,1564,1564,1564,1564,0
20240802,095200,0,1564,1564,1564,1564,0
20240802,095100,0,1564,1564,1564,1564,0
20240802,095000,0,1564,1564,1564,1564,0
20240802,094900,0,1564,1564,1564,1564,0
20240802,094800,0,1564,1564,1564,1564,0
20240802,094700,0,1564,1564,1564,1564,0
20240802,094600,0,1564,1564,1564,1564,0
20240802,094500,0,1564,1564,1564,1564,0
20240802,094400,0,1564,1564,1564,1564,0
20240802,094300,0,1564,1564,1564,1564,0
20240802,094200,0,1564,1564,1564,1564,0
20240802,094100,0,1564,1564,1564,1564,0
20240802,094000,0,1564,1564,1564,1564,0
20240802,093900,0,1564,1564,1564,1564,0
20240802,093800,0,1564,1564,1564,1564,0
20240802,093700,0,1564,1564,1564,1564,0
20240802,093600,0,1564,1564,1564,1564,0
20240802,093500,0,1564,1564,1564,1564,0
20240802,093400,0,1564,1564,1564,1564,0
20240802,093300,0,1564,1564,1564,1564,0
20240802,093200,0,1564,1564,1564,1564,0
20240802,093100,0,1564,1564,1564,1564,0
20240802,093000,0,1564,1564,1564,1564,0
20240802,092900,0,1564,1564,1564,1564,0
20240802,092800,0,1564,1564,1564,1564,0
20240802,092700,0,1564,1564,1564,1564,0
20240802,092600,0,1564,1564,1564,1564,0
20240802,092500,0,1564,1564,1564,1564,0
20240802,092400,0,1564,1564,1564,1564,0
20240802,092300,0,1564,1564,1564,1564,0
20240802,092200,0,1564,1564,1564,1564,0
20240802,092100,0,1564,1564,1564,1564,0
20240802,092000,0,1564,1564,1564,1564,0
20240802,091900,0,1564,1564,1564,1564,0
20240802,091800,0,1564,1564,1564,1564,0
20240802,091700,0,1564,1564,1564,1564,0
20240802,091600,0,1564,1564,1564,1564,0
20240802,091500,0,1564,1564,1564,1564,0
20240802,091400,0,1564,1564,1564,1564,0
20240802,091300,0,1564,1564,1564,1564,0
20240802,091200,0,1564,1564,1564,1564,0
20240802,091100,0,1564,1564,1564,1564,0
20240802,091000,0,1564,1564,1564,1564,0
20240802,090900,0,1564,1564,1564,1564,0
20240802,090800,0,1564,1564,1564,1564,0
20240802,090700,0,1564,1564,1564,1564,0
20240802,090600,0,1564,1564,1564,1564,0
20240802,090500,0,1564,1564,1564,1564,0
20240802,090400,0,1564,1564,1564,1564,0
20240802,090300,0,1564,1564,1564,1564,0
20240802,090200,0,1564,1564,1564,1564,0
20240802,090100,0,1564,1564,1564,1564,0
20240802,090000,0,1564,1564,1564,1564,0