KissMeData/200580/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203100,150160,10020,10020,10020,10020,1
20240905,203000,150160,10020,10020,10020,10020,0
20240905,202900,150160,10020,10020,10020,10020,0
20240905,202800,150160,10020,10020,10020,10020,0
20240905,202700,150160,10020,10020,10020,10020,0
20240905,202600,150160,10020,10020,10020,10020,0
20240905,202500,150160,10020,10020,10020,10020,0
20240905,202400,150160,10020,10020,10020,10020,0
20240905,202300,150160,10020,10020,10020,10020,0
20240905,202200,150160,10020,10020,10020,10020,0
20240905,202100,150160,10020,10020,10020,10020,0
20240905,202000,150160,10020,10020,10020,10020,0
20240905,201900,150160,10020,10020,10020,10020,0
20240905,201800,150160,10020,10020,10020,10020,0
20240905,201700,150160,10020,10020,10020,10020,0
20240905,201600,150160,10020,10020,10020,10020,0
20240905,201500,150160,10020,10020,10020,10020,0
20240905,201400,150160,10020,10020,10020,10020,0
20240905,201300,150160,10020,10020,10020,10020,0
20240905,201200,150160,10020,10020,10020,10020,0
20240905,201100,150160,10020,10020,10020,10020,0
20240905,201000,150160,10020,10020,10020,10020,0
20240905,200900,150160,10020,10020,10020,10020,0
20240905,200800,150160,10020,10020,10020,10020,0
20240905,200700,150160,10020,10020,10020,10020,0
20240905,200600,150160,10020,10020,10020,10020,0
20240905,200500,150160,10020,10020,10020,10020,0
20240905,200400,150160,10020,10020,10020,10020,0
20240905,200300,150160,10020,10020,10020,10020,0
20240905,200200,150160,10020,10020,10020,10020,0
20240905,200100,150160,10020,10020,10020,10020,1
20240905,200000,150160,10020,10020,10020,10020,0
20240905,195900,150160,10020,10020,10020,10020,0
20240905,195800,150160,10020,10020,10020,10020,0
20240905,195700,150160,10020,10020,10020,10020,0
20240905,195600,150160,10020,10020,10020,10020,0
20240905,195500,150160,10020,10020,10020,10020,0
20240905,195400,150160,10020,10020,10020,10020,0
20240905,195300,150160,10020,10020,10020,10020,0
20240905,195200,150160,10020,10020,10020,10020,0
20240905,195100,150160,10020,10020,10020,10020,0
20240905,195000,150160,10020,10020,10020,10020,0
20240905,194900,150160,10020,10020,10020,10020,0
20240905,194800,150160,10020,10020,10020,10020,0
20240905,194700,150160,10020,10020,10020,10020,0
20240905,194600,150160,10020,10020,10020,10020,0
20240905,194500,150160,10020,10020,10020,10020,0
20240905,194400,150160,10020,10020,10020,10020,0
20240905,194300,150160,10020,10020,10020,10020,0
20240905,194200,150160,10020,10020,10020,10020,0
20240905,194100,150160,10020,10020,10020,10020,0
20240905,194000,150160,10020,10020,10020,10020,0
20240905,193900,150160,10020,10020,10020,10020,0
20240905,193800,150160,10020,10020,10020,10020,0
20240905,193700,150160,10020,10020,10020,10020,0
20240905,193600,150160,10020,10020,10020,10020,0
20240905,193500,150160,10020,10020,10020,10020,0
20240905,193400,150160,10020,10020,10020,10020,0
20240905,193300,150160,10020,10020,10020,10020,0
20240905,193200,150160,10020,10020,10020,10020,0
20240905,193100,150160,10020,10020,10020,10020,1
20240905,193000,150160,10020,10020,10020,10020,0
20240905,192900,150160,10020,10020,10020,10020,0
20240905,192800,150160,10020,10020,10020,10020,0
20240905,192700,150160,10020,10020,10020,10020,0
20240905,192600,150160,10020,10020,10020,10020,0
20240905,192500,150160,10020,10020,10020,10020,0
20240905,192400,150160,10020,10020,10020,10020,0
20240905,192300,150160,10020,10020,10020,10020,0
20240905,192200,150160,10020,10020,10020,10020,0
20240905,192100,150160,10020,10020,10020,10020,0
20240905,192000,150160,10020,10020,10020,10020,0
20240905,191900,150160,10020,10020,10020,10020,0
20240905,191800,150160,10020,10020,10020,10020,0
20240905,191700,150160,10020,10020,10020,10020,0
20240905,191600,150160,10020,10020,10020,10020,0
20240905,191500,150160,10020,10020,10020,10020,0
20240905,191400,150160,10020,10020,10020,10020,0
20240905,191300,150160,10020,10020,10020,10020,0
20240905,191200,150160,10020,10020,10020,10020,0
20240905,191100,150160,10020,10020,10020,10020,0
20240905,191000,150160,10020,10020,10020,10020,0
20240905,190900,150160,10020,10020,10020,10020,0
20240905,190800,150160,10020,10020,10020,10020,0
20240905,190700,150160,10020,10020,10020,10020,0
20240905,190600,150160,10020,10020,10020,10020,0
20240905,190500,150160,10020,10020,10020,10020,0
20240905,190400,150160,10020,10020,10020,10020,0
20240905,190300,150160,10020,10020,10020,10020,0
20240905,190200,150160,10020,10020,10020,10020,0
20240905,190100,150160,10020,10020,10020,10020,1
20240905,190000,150160,10020,10020,10020,10020,0
20240905,185900,150160,10020,10020,10020,10020,0
20240905,185800,150160,10020,10020,10020,10020,0
20240905,185700,150160,10020,10020,10020,10020,0
20240905,185600,150160,10020,10020,10020,10020,0
20240905,185500,150160,10020,10020,10020,10020,0
20240905,185400,150160,10020,10020,10020,10020,0
20240905,185300,150160,10020,10020,10020,10020,0
20240905,185200,150160,10020,10020,10020,10020,0
20240905,185100,150160,10020,10020,10020,10020,0
20240905,185000,150160,10020,10020,10020,10020,0
20240905,184900,150160,10020,10020,10020,10020,0
20240905,184800,150160,10020,10020,10020,10020,0
20240905,184700,150160,10020,10020,10020,10020,0
20240905,184600,150160,10020,10020,10020,10020,0
20240905,184500,150160,10020,10020,10020,10020,0
20240905,184400,150160,10020,10020,10020,10020,0
20240905,184300,150160,10020,10020,10020,10020,0
20240905,184200,150160,10020,10020,10020,10020,0
20240905,184100,150160,10020,10020,10020,10020,0
20240905,184000,150160,10020,10020,10020,10020,0
20240905,183900,150160,10020,10020,10020,10020,0
20240905,183800,150160,10020,10020,10020,10020,0
20240905,183700,150160,10020,10020,10020,10020,0
20240905,183600,150160,10020,10020,10020,10020,0
20240905,183500,150160,10020,10020,10020,10020,0
20240905,183400,150160,10020,10020,10020,10020,0
20240905,183300,150160,10020,10020,10020,10020,0
20240905,183200,150160,10020,10020,10020,10020,0
20240905,183100,150160,10020,10020,10020,10020,1
20240905,183000,150160,10020,10020,10020,10020,0
20240905,182900,150160,10020,10020,10020,10020,0
20240905,182800,150160,10020,10020,10020,10020,0
20240905,182700,150160,10020,10020,10020,10020,0
20240905,182600,150160,10020,10020,10020,10020,0
20240905,182500,150160,10020,10020,10020,10020,0
20240905,182400,150160,10020,10020,10020,10020,0
20240905,182300,150160,10020,10020,10020,10020,0
20240905,182200,150160,10020,10020,10020,10020,0
20240905,182100,150160,10020,10020,10020,10020,0
20240905,182000,150160,10020,10020,10020,10020,0
20240905,181900,150160,10020,10020,10020,10020,0
20240905,181800,150160,10020,10020,10020,10020,0
20240905,181700,150160,10020,10020,10020,10020,0
20240905,181600,150160,10020,10020,10020,10020,0
20240905,181500,150160,10020,10020,10020,10020,0
20240905,181400,150160,10020,10020,10020,10020,0
20240905,181300,150160,10020,10020,10020,10020,0
20240905,181200,150160,10020,10020,10020,10020,0
20240905,181100,150160,10020,10020,10020,10020,0
20240905,181000,150160,10020,10020,10020,10020,0
20240905,180900,150160,10020,10020,10020,10020,0
20240905,180800,150160,10020,10020,10020,10020,0
20240905,180700,150160,10020,10020,10020,10020,0
20240905,180600,150160,10020,10020,10020,10020,0
20240905,180500,150160,10020,10020,10020,10020,0
20240905,180400,150160,10020,10020,10020,10020,0
20240905,180300,150160,10020,10020,10020,10020,0
20240905,180200,150160,10020,10020,10020,10020,0
20240905,180100,150160,10020,10020,10020,10020,1
20240905,180000,150160,10020,10020,10020,10020,0
20240905,175900,150160,10020,10020,10020,10020,0
20240905,175800,150160,10020,10020,10020,10020,0
20240905,175700,150160,10020,10020,10020,10020,0
20240905,175600,150160,10020,10020,10020,10020,0
20240905,175500,150160,10020,10020,10020,10020,0
20240905,175400,150160,10020,10020,10020,10020,0
20240905,175300,150160,10020,10020,10020,10020,0
20240905,175200,150160,10020,10020,10020,10020,0
20240905,175100,150160,10020,10020,10020,10020,0
20240905,175000,150160,10020,10020,10020,10020,0
20240905,174900,150160,10020,10020,10020,10020,0
20240905,174800,150160,10020,10020,10020,10020,0
20240905,174700,150160,10020,10020,10020,10020,0
20240905,174600,150160,10020,10020,10020,10020,0
20240905,174500,150160,10020,10020,10020,10020,0
20240905,174400,150160,10020,10020,10020,10020,0
20240905,174300,150160,10020,10020,10020,10020,0
20240905,174200,150160,10020,10020,10020,10020,0
20240905,174100,150160,10020,10020,10020,10020,0
20240905,174000,150160,10020,10020,10020,10020,0
20240905,173900,150160,10020,10020,10020,10020,0
20240905,173800,150160,10020,10020,10020,10020,0
20240905,173700,150160,10020,10020,10020,10020,0
20240905,173600,150160,10020,10020,10020,10020,0
20240905,173500,150160,10020,10020,10020,10020,0
20240905,173400,150160,10020,10020,10020,10020,0
20240905,173300,150160,10020,10020,10020,10020,0
20240905,173200,150160,10020,10020,10020,10020,0
20240905,173100,150160,10020,10020,10020,10020,1
20240905,173000,150160,10020,10020,10020,10020,0
20240905,172900,150160,10020,10020,10020,10020,0
20240905,172800,150160,10020,10020,10020,10020,0
20240905,172700,150160,10020,10020,10020,10020,0
20240905,172600,150160,10020,10020,10020,10020,0
20240905,172500,150160,10020,10020,10020,10020,0
20240905,172400,150160,10020,10020,10020,10020,0
20240905,172300,150160,10020,10020,10020,10020,0
20240905,172200,150160,10020,10020,10020,10020,0
20240905,172100,150160,10020,10020,10020,10020,0
20240905,172000,150160,10020,10020,10020,10020,0
20240905,171900,150160,10020,10020,10020,10020,0
20240905,171800,150160,10020,10020,10020,10020,0
20240905,171700,150160,10020,10020,10020,10020,0
20240905,171600,150160,10020,10020,10020,10020,0
20240905,171500,150160,10020,10020,10020,10020,0
20240905,171400,150160,10020,10020,10020,10020,0
20240905,171300,150160,10020,10020,10020,10020,0
20240905,171200,150160,10020,10020,10020,10020,0
20240905,171100,150160,10020,10020,10020,10020,0
20240905,171000,150160,10020,10020,10020,10020,0
20240905,170900,150160,10020,10020,10020,10020,0
20240905,170800,150160,10020,10020,10020,10020,0
20240905,170700,150160,10020,10020,10020,10020,0
20240905,170600,150160,10020,10020,10020,10020,0
20240905,170500,150160,10020,10020,10020,10020,0
20240905,170400,150160,10020,10020,10020,10020,0
20240905,170300,150160,10020,10020,10020,10020,0
20240905,170200,150160,10020,10020,10020,10020,0
20240905,170100,150160,10020,10020,10020,10020,1
20240905,170000,150160,10020,10020,10020,10020,0
20240905,165900,150160,10020,10020,10020,10020,0
20240905,165800,150160,10020,10020,10020,10020,0
20240905,165700,150160,10020,10020,10020,10020,0
20240905,165600,150160,10020,10020,10020,10020,0
20240905,165500,150160,10020,10020,10020,10020,0
20240905,165400,150160,10020,10020,10020,10020,0
20240905,165300,150160,10020,10020,10020,10020,0
20240905,165200,150160,10020,10020,10020,10020,0
20240905,165100,150160,10020,10020,10020,10020,0
20240905,165000,150160,10020,10020,10020,10020,0
20240905,164900,150160,10020,10020,10020,10020,0
20240905,164800,150160,10020,10020,10020,10020,0
20240905,164700,150160,10020,10020,10020,10020,0
20240905,164600,150160,10020,10020,10020,10020,0
20240905,164500,150160,10020,10020,10020,10020,0
20240905,164400,150160,10020,10020,10020,10020,0
20240905,164300,150160,10020,10020,10020,10020,0
20240905,164200,150160,10020,10020,10020,10020,0
20240905,164100,150160,10020,10020,10020,10020,0
20240905,164000,150160,10020,10020,10020,10020,0
20240905,163900,150160,10020,10020,10020,10020,0
20240905,163800,150160,10020,10020,10020,10020,0
20240905,163700,150160,10020,10020,10020,10020,0
20240905,163600,150160,10020,10020,10020,10020,0
20240905,163500,150160,10020,10020,10020,10020,0
20240905,163400,150160,10020,10020,10020,10020,0
20240905,163300,150160,10020,10020,10020,10020,0
20240905,163200,150160,10020,10020,10020,10020,0
20240905,163100,150160,10020,10020,10020,10020,1
20240905,163000,150160,10020,10020,10020,10020,0
20240905,162900,150160,10020,10020,10020,10020,0
20240905,162800,150160,10020,10020,10020,10020,0
20240905,162700,150160,10020,10020,10020,10020,0
20240905,162600,150160,10020,10020,10020,10020,0
20240905,162500,150160,10020,10020,10020,10020,0
20240905,162400,150160,10020,10020,10020,10020,0
20240905,162300,150160,10020,10020,10020,10020,0
20240905,162200,150160,10020,10020,10020,10020,0
20240905,162100,150160,10020,10020,10020,10020,0
20240905,162000,150160,10020,10020,10020,10020,0
20240905,161900,150160,10020,10020,10020,10020,0
20240905,161800,150160,10020,10020,10020,10020,0
20240905,161700,150160,10020,10020,10020,10020,0
20240905,161600,150160,10020,10020,10020,10020,0
20240905,161500,150160,10020,10020,10020,10020,0
20240905,161400,150160,10020,10020,10020,10020,0
20240905,161300,150160,10020,10020,10020,10020,0
20240905,161200,150160,10020,10020,10020,10020,0
20240905,161100,150160,10020,10020,10020,10020,0
20240905,161000,150160,10020,10020,10020,10020,0
20240905,160900,150160,10020,10020,10020,10020,0
20240905,160800,150160,10020,10020,10020,10020,0
20240905,160700,150160,10020,10020,10020,10020,0
20240905,160600,150160,10020,10020,10020,10020,0
20240905,160500,150160,10020,10020,10020,10020,0
20240905,160400,150160,10020,10020,10020,10020,0
20240905,160300,150160,10020,10020,10020,10020,0
20240905,160200,150160,10020,10020,10020,10020,0
20240905,160100,150160,10020,10020,10020,10020,1
20240905,160000,150160,10020,10020,10020,10020,0
20240905,155900,150160,10020,10020,10020,10020,0
20240905,155800,150160,10020,10020,10020,10020,0
20240905,155700,150160,10020,10020,10020,10020,0
20240905,155600,150160,10020,10020,10020,10020,0
20240905,155500,150160,10020,10020,10020,10020,0
20240905,155400,150160,10020,10020,10020,10020,0
20240905,155300,150160,10020,10020,10020,10020,0
20240905,155200,150160,10020,10020,10020,10020,0
20240905,155100,150160,10020,10020,10020,10020,0
20240905,155000,150160,10020,10020,10020,10020,0
20240905,154900,150160,10020,10020,10020,10020,0
20240905,154800,150160,10020,10020,10020,10020,0
20240905,154700,150160,10020,10020,10020,10020,0
20240905,154600,150160,10020,10020,10020,10020,0
20240905,154500,150160,10020,10020,10020,10020,0
20240905,154400,150160,10020,10020,10020,10020,0
20240905,154300,150160,10020,10020,10020,10020,0
20240905,154200,150160,10020,10020,10020,10020,0
20240905,154100,150160,10020,10020,10020,10020,0
20240905,154000,150160,10020,10020,10020,10020,0
20240905,153900,150160,10020,10020,10020,10020,0
20240905,153800,150160,10020,10020,10020,10020,0
20240905,153700,150160,10020,10020,10020,10020,0
20240905,153600,150160,10020,10020,10020,10020,0
20240905,153500,150160,10020,10020,10020,10020,0
20240905,153400,150160,10020,10020,10020,10020,0
20240905,153300,150160,10020,10020,10020,10020,0
20240905,153200,150160,10020,10020,10020,10020,0
20240905,153100,150160,10020,10020,10020,10020,1
20240905,153000,150160,10020,10020,10020,10020,1
20240905,152900,140140,10010,10010,10010,10010,0
20240905,152800,140140,10010,10010,10010,10010,0
20240905,152700,140140,10010,10010,10010,10010,0
20240905,152600,140140,10010,10010,10010,10010,0
20240905,152500,140140,10010,10010,10010,10010,0
20240905,152400,140140,10010,10010,10010,10010,0
20240905,152300,140140,10010,10010,10010,10010,0
20240905,152200,140140,10010,10010,10010,10010,0
20240905,152100,140140,10010,10010,10010,10010,0
20240905,152000,140140,10010,10010,10010,10010,0
20240905,151900,140140,10010,10010,10010,10010,0
20240905,151800,140140,10010,10010,10010,10010,0
20240905,151700,140140,10010,10010,10010,10010,0
20240905,151600,140140,10010,10010,10010,10010,0
20240905,151500,140140,10010,10010,10010,10010,0
20240905,151400,140140,10010,10010,10010,10010,0
20240905,151300,140140,10010,10010,10010,10010,0
20240905,151200,140140,10010,10010,10010,10010,0
20240905,151100,140140,10010,10010,10010,10010,0
20240905,151000,140140,10010,10010,10010,10010,0
20240905,150900,140140,10010,10010,10010,10010,0
20240905,150800,140140,10010,10010,10010,10010,0
20240905,150700,140140,10010,10010,10010,10010,0
20240905,150600,140140,10010,10010,10010,10010,0
20240905,150500,140140,10010,10010,10010,10010,0
20240905,150400,140140,10010,10010,10010,10010,0
20240905,150300,140140,10010,10010,10010,10010,0
20240905,150200,140140,10010,10010,10010,10010,0
20240905,150100,140140,10010,10010,10010,10010,0
20240905,150000,140140,10010,10010,10010,10010,0
20240905,145900,140140,10010,10010,10010,10010,0
20240905,145800,140140,10010,10010,10010,10010,0
20240905,145700,140140,10010,10010,10010,10010,0
20240905,145600,140140,10010,10010,10010,10010,0
20240905,145500,140140,10010,10010,10010,10010,0
20240905,145400,140140,10010,10010,10010,10010,0
20240905,145300,140140,10010,10010,10010,10010,0
20240905,145200,140140,10010,10010,10010,10010,0
20240905,145100,140140,10010,10010,10010,10010,0
20240905,145000,140140,10010,10010,10010,10010,0
20240905,144900,140140,10010,10010,10010,10010,0
20240905,144800,140140,10010,10010,10010,10010,0
20240905,144700,140140,10010,10010,10010,10010,0
20240905,144600,140140,10010,10010,10010,10010,0
20240905,144500,140140,10010,10010,10010,10010,0
20240905,144400,140140,10010,10010,10010,10010,0
20240905,144300,140140,10010,10010,10010,10010,0
20240905,144200,140140,10010,10010,10010,10010,0
20240905,144100,140140,10010,10010,10010,10010,0
20240905,144000,140140,10010,10010,10010,10010,0
20240905,143900,140140,10010,10010,10010,10010,0
20240905,143800,140140,10010,10010,10010,10010,0
20240905,143700,140140,10010,10010,10010,10010,0
20240905,143600,140140,10010,10010,10010,10010,0
20240905,143500,140140,10010,10010,10010,10010,0
20240905,143400,140140,10010,10010,10010,10010,0
20240905,143300,140140,10010,10010,10010,10010,0
20240905,143200,140140,10010,10010,10010,10010,0
20240905,143100,140140,10010,10010,10010,10010,0
20240905,143000,140140,10010,10010,10010,10010,0
20240905,142900,140140,10010,10010,10010,10010,0
20240905,142800,140140,10010,10010,10010,10010,0
20240905,142700,140140,10010,10010,10010,10010,0
20240905,142600,140140,10010,10010,10010,10010,0
20240905,142500,140140,10010,10010,10010,10010,0
20240905,142400,140140,10010,10010,10010,10010,0
20240905,142300,140140,10010,10010,10010,10010,0
20240905,142200,140140,10010,10010,10010,10010,0
20240905,142100,140140,10010,10010,10010,10010,0
20240905,142000,140140,10010,10010,10010,10010,0
20240905,141900,140140,10010,10010,10010,10010,0
20240905,141800,140140,10010,10010,10010,10010,0
20240905,141700,140140,10010,10010,10010,10010,0
20240905,141600,140140,10010,10010,10010,10010,0
20240905,141500,140140,10010,10010,10010,10010,0
20240905,141400,140140,10010,10010,10010,10010,0
20240905,141300,140140,10010,10010,10010,10010,0
20240905,141200,140140,10010,10010,10010,10010,0
20240905,141100,140140,10010,10010,10010,10010,0
20240905,141000,140140,10010,10010,10010,10010,0
20240905,140900,140140,10010,10010,10010,10010,0
20240905,140800,140140,10010,10010,10010,10010,0
20240905,140700,140140,10010,10010,10010,10010,0
20240905,140600,140140,10010,10010,10010,10010,0
20240905,140500,140140,10010,10010,10010,10010,0
20240905,140400,140140,10010,10010,10010,10010,0
20240905,140300,140140,10010,10010,10010,10010,0
20240905,140200,140140,10010,10010,10010,10010,0
20240905,140100,140140,10010,10010,10010,10010,0
20240905,140000,140140,10010,10010,10010,10010,0
20240905,135900,140140,10010,10010,10010,10010,0
20240905,135800,140140,10010,10010,10010,10010,0
20240905,135700,140140,10010,10010,10010,10010,0
20240905,135600,140140,10010,10010,10010,10010,0
20240905,135500,140140,10010,10010,10010,10010,0
20240905,135400,140140,10010,10010,10010,10010,0
20240905,135300,140140,10010,10010,10010,10010,0
20240905,135200,140140,10010,10010,10010,10010,0
20240905,135100,140140,10010,10010,10010,10010,0
20240905,135000,140140,10010,10010,10010,10010,0
20240905,134900,140140,10010,10010,10010,10010,0
20240905,134800,140140,10010,10010,10010,10010,0
20240905,134700,140140,10010,10010,10010,10010,0
20240905,134600,140140,10010,10010,10010,10010,0
20240905,134500,140140,10010,10010,10010,10010,0
20240905,134400,140140,10010,10010,10010,10010,0
20240905,134300,140140,10010,10010,10010,10010,0
20240905,134200,140140,10010,10010,10010,10010,0
20240905,134100,140140,10010,10010,10010,10010,0
20240905,134000,140140,10010,10010,10010,10010,0
20240905,133900,140140,10010,10010,10010,10010,0
20240905,133800,140140,10010,10010,10010,10010,0
20240905,133700,140140,10010,10010,10010,10010,0
20240905,133600,140140,10010,10010,10010,10010,0
20240905,133500,140140,10010,10010,10010,10010,0
20240905,133400,140140,10010,10010,10010,10010,0
20240905,133300,140140,10010,10010,10010,10010,0
20240905,133200,140140,10010,10010,10010,10010,0
20240905,133100,140140,10010,10010,10010,10010,0
20240905,133000,140140,10010,10010,10010,10010,0
20240905,132900,140140,10010,10010,10010,10010,0
20240905,132800,140140,10010,10010,10010,10010,0
20240905,132700,140140,10010,10010,10010,10010,0
20240905,132600,140140,10010,10010,10010,10010,0
20240905,132500,140140,10010,10010,10010,10010,0
20240905,132400,140140,10010,10010,10010,10010,0
20240905,132300,140140,10010,10010,10010,10010,0
20240905,132200,140140,10010,10010,10010,10010,0
20240905,132100,140140,10010,10010,10010,10010,0
20240905,132000,140140,10010,10010,10010,10010,0
20240905,131900,140140,10010,10010,10010,10010,0
20240905,131800,140140,10010,10010,10010,10010,0
20240905,131700,140140,10010,10010,10010,10010,0
20240905,131600,140140,10010,10010,10010,10010,0
20240905,131500,140140,10010,10010,10010,10010,0
20240905,131400,140140,10010,10010,10010,10010,0
20240905,131300,140140,10010,10010,10010,10010,0
20240905,131200,140140,10010,10010,10010,10010,0
20240905,131100,140140,10010,10010,10010,10010,0
20240905,131000,140140,10010,10010,10010,10010,0
20240905,130900,140140,10010,10010,10010,10010,0
20240905,130800,140140,10010,10010,10010,10010,0
20240905,130700,140140,10010,10010,10010,10010,0
20240905,130600,140140,10010,10010,10010,10010,0
20240905,130500,140140,10010,10010,10010,10010,0
20240905,130400,140140,10010,10010,10010,10010,0
20240905,130300,140140,10010,10010,10010,10010,0
20240905,130200,140140,10010,10010,10010,10010,0
20240905,130100,140140,10010,10010,10010,10010,0
20240905,130000,140140,10010,10010,10010,10010,0
20240905,125900,140140,10010,10010,10010,10010,0
20240905,125800,140140,10010,10010,10010,10010,0
20240905,125700,140140,10010,10010,10010,10010,0
20240905,125600,140140,10010,10010,10010,10010,0
20240905,125500,140140,10010,10010,10010,10010,0
20240905,125400,140140,10010,10010,10010,10010,0
20240905,125300,140140,10010,10010,10010,10010,0
20240905,125200,140140,10010,10010,10010,10010,0
20240905,125100,140140,10010,10010,10010,10010,0
20240905,125000,140140,10010,10010,10010,10010,0
20240905,124900,140140,10010,10010,10010,10010,0
20240905,124800,140140,10010,10010,10010,10010,0
20240905,124700,140140,10010,10010,10010,10010,0
20240905,124600,140140,10010,10010,10010,10010,0
20240905,124500,140140,10010,10010,10010,10010,0
20240905,124400,140140,10010,10010,10010,10010,0
20240905,124300,140140,10010,10010,10010,10010,0
20240905,124200,140140,10010,10010,10010,10010,0
20240905,124100,140140,10010,10010,10010,10010,0
20240905,124000,140140,10010,10010,10010,10010,0
20240905,123900,140140,10010,10010,10010,10010,0
20240905,123800,140140,10010,10010,10010,10010,0
20240905,123700,140140,10010,10010,10010,10010,0
20240905,123600,140140,10010,10010,10010,10010,0
20240905,123500,140140,10010,10010,10010,10010,0
20240905,123400,140140,10010,10010,10010,10010,0
20240905,123300,140140,10010,10010,10010,10010,0
20240905,123200,140140,10010,10010,10010,10010,0
20240905,123100,140140,10010,10010,10010,10010,0
20240905,123000,140140,10010,10010,10010,10010,0
20240905,122900,140140,10010,10010,10010,10010,0
20240905,122800,140140,10010,10010,10010,10010,0
20240905,122700,140140,10010,10010,10010,10010,0
20240905,122600,140140,10010,10010,10010,10010,0
20240905,122500,140140,10010,10010,10010,10010,0
20240905,122400,140140,10010,10010,10010,10010,0
20240905,122300,140140,10010,10010,10010,10010,0
20240905,122200,140140,10010,10010,10010,10010,0
20240905,122100,140140,10010,10010,10010,10010,0
20240905,122000,140140,10010,10010,10010,10010,0
20240905,121900,140140,10010,10010,10010,10010,0
20240905,121800,140140,10010,10010,10010,10010,0
20240905,121700,140140,10010,10010,10010,10010,0
20240905,121600,140140,10010,10010,10010,10010,0
20240905,121500,140140,10010,10010,10010,10010,0
20240905,121400,140140,10010,10010,10010,10010,0
20240905,121300,140140,10010,10010,10010,10010,0
20240905,121200,140140,10010,10010,10010,10010,0
20240905,121100,140140,10010,10010,10010,10010,0
20240905,121000,140140,10010,10010,10010,10010,0
20240905,120900,140140,10010,10010,10010,10010,0
20240905,120800,140140,10010,10010,10010,10010,0
20240905,120700,140140,10010,10010,10010,10010,0
20240905,120600,140140,10010,10010,10010,10010,0
20240905,120500,140140,10010,10010,10010,10010,0
20240905,120400,140140,10010,10010,10010,10010,0
20240905,120300,140140,10010,10010,10010,10010,0
20240905,120200,140140,10010,10010,10010,10010,0
20240905,120100,140140,10010,10010,10010,10010,0
20240905,120000,140140,10010,10010,10010,10010,0
20240905,115900,140140,10010,10010,10010,10010,0
20240905,115800,140140,10010,10010,10010,10010,0
20240905,115700,140140,10010,10010,10010,10010,0
20240905,115600,140140,10010,10010,10010,10010,0
20240905,115500,140140,10010,10010,10010,10010,0
20240905,115400,140140,10010,10010,10010,10010,0
20240905,115300,140140,10010,10010,10010,10010,0
20240905,115200,140140,10010,10010,10010,10010,0
20240905,115100,140140,10010,10010,10010,10010,0
20240905,115000,140140,10010,10010,10010,10010,0
20240905,114900,140140,10010,10010,10010,10010,0
20240905,114800,140140,10010,10010,10010,10010,0
20240905,114700,140140,10010,10010,10010,10010,0
20240905,114600,140140,10010,10010,10010,10010,0
20240905,114500,140140,10010,10010,10010,10010,0
20240905,114400,140140,10010,10010,10010,10010,0
20240905,114300,140140,10010,10010,10010,10010,0
20240905,114200,140140,10010,10010,10010,10010,0
20240905,114100,140140,10010,10010,10010,10010,0
20240905,114000,140140,10010,10010,10010,10010,0
20240905,113900,140140,10010,10010,10010,10010,0
20240905,113800,140140,10010,10010,10010,10010,0
20240905,113700,140140,10010,10010,10010,10010,0
20240905,113600,140140,10010,10010,10010,10010,0
20240905,113500,140140,10010,10010,10010,10010,0
20240905,113400,140140,10010,10010,10010,10010,0
20240905,113300,140140,10010,10010,10010,10010,0
20240905,113200,140140,10010,10010,10010,10010,0
20240905,113100,140140,10010,10010,10010,10010,0
20240905,113000,140140,10010,10010,10010,10010,0
20240905,112900,140140,10010,10010,10010,10010,0
20240905,112800,140140,10010,10010,10010,10010,0
20240905,112700,140140,10010,10010,10010,10010,0
20240905,112600,140140,10010,10010,10010,10010,0
20240905,112500,140140,10010,10010,10010,10010,0
20240905,112400,140140,10010,10010,10010,10010,0
20240905,112300,140140,10010,10010,10010,10010,0
20240905,112200,140140,10010,10010,10010,10010,0
20240905,112100,140140,10010,10010,10010,10010,0
20240905,112000,140140,10010,10010,10010,10010,0
20240905,111900,140140,10010,10010,10010,10010,0
20240905,111800,140140,10010,10010,10010,10010,0
20240905,111700,140140,10010,10010,10010,10010,0
20240905,111600,140140,10010,10010,10010,10010,0
20240905,111500,140140,10010,10010,10010,10010,0
20240905,111400,140140,10010,10010,10010,10010,0
20240905,111300,140140,10010,10010,10010,10010,0
20240905,111200,140140,10010,10010,10010,10010,0
20240905,111100,140140,10010,10010,10010,10010,0
20240905,111000,140140,10010,10010,10010,10010,0
20240905,110900,140140,10010,10010,10010,10010,0
20240905,110800,140140,10010,10010,10010,10010,0
20240905,110700,140140,10010,10010,10010,10010,0
20240905,110600,140140,10010,10010,10010,10010,0
20240905,110500,140140,10010,10010,10010,10010,0
20240905,110400,140140,10010,10010,10010,10010,0
20240905,110300,140140,10010,10010,10010,10010,0
20240905,110200,140140,10010,10010,10010,10010,0
20240905,110100,140140,10010,10010,10010,10010,0
20240905,110000,140140,10010,10010,10010,10010,0
20240905,105900,140140,10010,10010,10010,10010,0
20240905,105800,140140,10010,10010,10010,10010,0
20240905,105700,140140,10010,10010,10010,10010,0
20240905,105600,140140,10010,10010,10010,10010,0
20240905,105500,140140,10010,10010,10010,10010,0
20240905,105400,140140,10010,10010,10010,10010,0
20240905,105300,140140,10010,10010,10010,10010,0
20240905,105200,140140,10010,10010,10010,10010,0
20240905,105100,140140,10010,10010,10010,10010,0
20240905,105000,140140,10010,10010,10010,10010,0
20240905,104900,140140,10010,10010,10010,10010,0
20240905,104800,140140,10010,10010,10010,10010,0
20240905,104700,140140,10010,10010,10010,10010,0
20240905,104600,140140,10010,10010,10010,10010,0
20240905,104500,140140,10010,10010,10010,10010,0
20240905,104400,140140,10010,10010,10010,10010,0
20240905,104300,140140,10010,10010,10010,10010,0
20240905,104200,140140,10010,10010,10010,10010,0
20240905,104100,140140,10010,10010,10010,10010,14
20240905,104000,0,10040,10040,10040,10040,0
20240905,103900,0,10040,10040,10040,10040,0
20240905,103800,0,10040,10040,10040,10040,0
20240905,103700,0,10040,10040,10040,10040,0
20240905,103600,0,10040,10040,10040,10040,0
20240905,103500,0,10040,10040,10040,10040,0
20240905,103400,0,10040,10040,10040,10040,0
20240905,103300,0,10040,10040,10040,10040,0
20240905,103200,0,10040,10040,10040,10040,0
20240905,103100,0,10040,10040,10040,10040,0
20240905,103000,0,10040,10040,10040,10040,0
20240905,102900,0,10040,10040,10040,10040,0
20240905,102800,0,10040,10040,10040,10040,0
20240905,102700,0,10040,10040,10040,10040,0
20240905,102600,0,10040,10040,10040,10040,0
20240905,102500,0,10040,10040,10040,10040,0
20240905,102400,0,10040,10040,10040,10040,0
20240905,102300,0,10040,10040,10040,10040,0
20240905,102200,0,10040,10040,10040,10040,0
20240905,102100,0,10040,10040,10040,10040,0
20240905,102000,0,10040,10040,10040,10040,0
20240905,101900,0,10040,10040,10040,10040,0
20240905,101800,0,10040,10040,10040,10040,0
20240905,101700,0,10040,10040,10040,10040,0
20240905,101600,0,10040,10040,10040,10040,0
20240905,101500,0,10040,10040,10040,10040,0
20240905,101400,0,10040,10040,10040,10040,0
20240905,101300,0,10040,10040,10040,10040,0
20240905,101200,0,10040,10040,10040,10040,0
20240905,101100,0,10040,10040,10040,10040,0
20240905,101000,0,10040,10040,10040,10040,0
20240905,100900,0,10040,10040,10040,10040,0
20240905,100800,0,10040,10040,10040,10040,0
20240905,100700,0,10040,10040,10040,10040,0
20240905,100600,0,10040,10040,10040,10040,0
20240905,100500,0,10040,10040,10040,10040,0
20240905,100400,0,10040,10040,10040,10040,0
20240905,100300,0,10040,10040,10040,10040,0
20240905,100200,0,10040,10040,10040,10040,0
20240905,100100,0,10040,10040,10040,10040,0
20240905,100000,0,10040,10040,10040,10040,0
20240905,095900,0,10040,10040,10040,10040,0
20240905,095800,0,10040,10040,10040,10040,0
20240905,095700,0,10040,10040,10040,10040,0
20240905,095600,0,10040,10040,10040,10040,0
20240905,095500,0,10040,10040,10040,10040,0
20240905,095400,0,10040,10040,10040,10040,0
20240905,095300,0,10040,10040,10040,10040,0
20240905,095200,0,10040,10040,10040,10040,0
20240905,095100,0,10040,10040,10040,10040,0
20240905,095000,0,10040,10040,10040,10040,0
20240905,094900,0,10040,10040,10040,10040,0
20240905,094800,0,10040,10040,10040,10040,0
20240905,094700,0,10040,10040,10040,10040,0
20240905,094600,0,10040,10040,10040,10040,0
20240905,094500,0,10040,10040,10040,10040,0
20240905,094400,0,10040,10040,10040,10040,0
20240905,094300,0,10040,10040,10040,10040,0
20240905,094200,0,10040,10040,10040,10040,0
20240905,094100,0,10040,10040,10040,10040,0
20240905,094000,0,10040,10040,10040,10040,0
20240905,093900,0,10040,10040,10040,10040,0
20240905,093800,0,10040,10040,10040,10040,0
20240905,093700,0,10040,10040,10040,10040,0
20240905,093600,0,10040,10040,10040,10040,0
20240905,093500,0,10040,10040,10040,10040,0
20240905,093400,0,10040,10040,10040,10040,0
20240905,093300,0,10040,10040,10040,10040,0
20240905,093200,0,10040,10040,10040,10040,0
20240905,093100,0,10040,10040,10040,10040,0
20240905,093000,0,10040,10040,10040,10040,0
20240905,092900,0,10040,10040,10040,10040,0
20240905,092800,0,10040,10040,10040,10040,0
20240905,092700,0,10040,10040,10040,10040,0
20240905,092600,0,10040,10040,10040,10040,0
20240905,092500,0,10040,10040,10040,10040,0
20240905,092400,0,10040,10040,10040,10040,0
20240905,092300,0,10040,10040,10040,10040,0
20240905,092200,0,10040,10040,10040,10040,0
20240905,092100,0,10040,10040,10040,10040,0
20240905,092000,0,10040,10040,10040,10040,0
20240905,091900,0,10040,10040,10040,10040,0
20240905,091800,0,10040,10040,10040,10040,0
20240905,091700,0,10040,10040,10040,10040,0
20240905,091600,0,10040,10040,10040,10040,0
20240905,091500,0,10040,10040,10040,10040,0
20240905,091400,0,10040,10040,10040,10040,0
20240905,091300,0,10040,10040,10040,10040,0
20240905,091200,0,10040,10040,10040,10040,0
20240905,091100,0,10040,10040,10040,10040,0
20240905,091000,0,10040,10040,10040,10040,0
20240905,090900,0,10040,10040,10040,10040,0
20240905,090800,0,10040,10040,10040,10040,0
20240905,090700,0,10040,10040,10040,10040,0
20240905,090600,0,10040,10040,10040,10040,0
20240905,090500,0,10040,10040,10040,10040,0
20240905,090400,0,10040,10040,10040,10040,0
20240905,090300,0,10040,10040,10040,10040,0
20240905,090200,0,10040,10040,10040,10040,0
20240905,090100,0,10040,10040,10040,10040,0
20240905,090000,0,10040,10040,10040,10040,0