KissMeData/116100/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,201100,29918,1798,1798,1798,1798,1
20240826,201000,29918,1798,1798,1798,1798,0
20240826,200900,29918,1798,1798,1798,1798,0
20240826,200800,29918,1798,1798,1798,1798,0
20240826,200700,29918,1798,1798,1798,1798,0
20240826,200600,29918,1798,1798,1798,1798,0
20240826,200500,29918,1798,1798,1798,1798,0
20240826,200400,29918,1798,1798,1798,1798,0
20240826,200300,29918,1798,1798,1798,1798,0
20240826,200200,29918,1798,1798,1798,1798,0
20240826,200100,29918,1798,1798,1798,1798,0
20240826,200000,29918,1798,1798,1798,1798,0
20240826,195900,29918,1798,1798,1798,1798,0
20240826,195800,29918,1798,1798,1798,1798,0
20240826,195700,29918,1798,1798,1798,1798,0
20240826,195600,29918,1798,1798,1798,1798,0
20240826,195500,29918,1798,1798,1798,1798,0
20240826,195400,29918,1798,1798,1798,1798,0
20240826,195300,29918,1798,1798,1798,1798,0
20240826,195200,29918,1798,1798,1798,1798,0
20240826,195100,29918,1798,1798,1798,1798,0
20240826,195000,29918,1798,1798,1798,1798,0
20240826,194900,29918,1798,1798,1798,1798,0
20240826,194800,29918,1798,1798,1798,1798,0
20240826,194700,29918,1798,1798,1798,1798,0
20240826,194600,29918,1798,1798,1798,1798,0
20240826,194500,29918,1798,1798,1798,1798,0
20240826,194400,29918,1798,1798,1798,1798,0
20240826,194300,29918,1798,1798,1798,1798,0
20240826,194200,29918,1798,1798,1798,1798,0
20240826,194100,29918,1798,1798,1798,1798,1
20240826,194000,29918,1798,1798,1798,1798,0
20240826,193900,29918,1798,1798,1798,1798,0
20240826,193800,29918,1798,1798,1798,1798,0
20240826,193700,29918,1798,1798,1798,1798,0
20240826,193600,29918,1798,1798,1798,1798,0
20240826,193500,29918,1798,1798,1798,1798,0
20240826,193400,29918,1798,1798,1798,1798,0
20240826,193300,29918,1798,1798,1798,1798,0
20240826,193200,29918,1798,1798,1798,1798,0
20240826,193100,29918,1798,1798,1798,1798,0
20240826,193000,29918,1798,1798,1798,1798,0
20240826,192900,29918,1798,1798,1798,1798,0
20240826,192800,29918,1798,1798,1798,1798,0
20240826,192700,29918,1798,1798,1798,1798,0
20240826,192600,29918,1798,1798,1798,1798,0
20240826,192500,29918,1798,1798,1798,1798,0
20240826,192400,29918,1798,1798,1798,1798,0
20240826,192300,29918,1798,1798,1798,1798,0
20240826,192200,29918,1798,1798,1798,1798,0
20240826,192100,29918,1798,1798,1798,1798,0
20240826,192000,29918,1798,1798,1798,1798,0
20240826,191900,29918,1798,1798,1798,1798,0
20240826,191800,29918,1798,1798,1798,1798,0
20240826,191700,29918,1798,1798,1798,1798,0
20240826,191600,29918,1798,1798,1798,1798,0
20240826,191500,29918,1798,1798,1798,1798,0
20240826,191400,29918,1798,1798,1798,1798,0
20240826,191300,29918,1798,1798,1798,1798,0
20240826,191200,29918,1798,1798,1798,1798,0
20240826,191100,29918,1798,1798,1798,1798,1
20240826,191000,29918,1798,1798,1798,1798,0
20240826,190900,29918,1798,1798,1798,1798,0
20240826,190800,29918,1798,1798,1798,1798,0
20240826,190700,29918,1798,1798,1798,1798,0
20240826,190600,29918,1798,1798,1798,1798,0
20240826,190500,29918,1798,1798,1798,1798,0
20240826,190400,29918,1798,1798,1798,1798,0
20240826,190300,29918,1798,1798,1798,1798,0
20240826,190200,29918,1798,1798,1798,1798,0
20240826,190100,29918,1798,1798,1798,1798,0
20240826,190000,29918,1798,1798,1798,1798,0
20240826,185900,29918,1798,1798,1798,1798,0
20240826,185800,29918,1798,1798,1798,1798,0
20240826,185700,29918,1798,1798,1798,1798,0
20240826,185600,29918,1798,1798,1798,1798,0
20240826,185500,29918,1798,1798,1798,1798,0
20240826,185400,29918,1798,1798,1798,1798,0
20240826,185300,29918,1798,1798,1798,1798,0
20240826,185200,29918,1798,1798,1798,1798,0
20240826,185100,29918,1798,1798,1798,1798,0
20240826,185000,29918,1798,1798,1798,1798,0
20240826,184900,29918,1798,1798,1798,1798,0
20240826,184800,29918,1798,1798,1798,1798,0
20240826,184700,29918,1798,1798,1798,1798,0
20240826,184600,29918,1798,1798,1798,1798,0
20240826,184500,29918,1798,1798,1798,1798,0
20240826,184400,29918,1798,1798,1798,1798,0
20240826,184300,29918,1798,1798,1798,1798,0
20240826,184200,29918,1798,1798,1798,1798,0
20240826,184100,29918,1798,1798,1798,1798,1
20240826,184000,29918,1798,1798,1798,1798,0
20240826,183900,29918,1798,1798,1798,1798,0
20240826,183800,29918,1798,1798,1798,1798,0
20240826,183700,29918,1798,1798,1798,1798,0
20240826,183600,29918,1798,1798,1798,1798,0
20240826,183500,29918,1798,1798,1798,1798,0
20240826,183400,29918,1798,1798,1798,1798,0
20240826,183300,29918,1798,1798,1798,1798,0
20240826,183200,29918,1798,1798,1798,1798,0
20240826,183100,29918,1798,1798,1798,1798,0
20240826,183000,29918,1798,1798,1798,1798,0
20240826,182900,29918,1798,1798,1798,1798,0
20240826,182800,29918,1798,1798,1798,1798,0
20240826,182700,29918,1798,1798,1798,1798,0
20240826,182600,29918,1798,1798,1798,1798,0
20240826,182500,29918,1798,1798,1798,1798,0
20240826,182400,29918,1798,1798,1798,1798,0
20240826,182300,29918,1798,1798,1798,1798,0
20240826,182200,29918,1798,1798,1798,1798,0
20240826,182100,29918,1798,1798,1798,1798,0
20240826,182000,29918,1798,1798,1798,1798,0
20240826,181900,29918,1798,1798,1798,1798,0
20240826,181800,29918,1798,1798,1798,1798,0
20240826,181700,29918,1798,1798,1798,1798,0
20240826,181600,29918,1798,1798,1798,1798,0
20240826,181500,29918,1798,1798,1798,1798,0
20240826,181400,29918,1798,1798,1798,1798,0
20240826,181300,29918,1798,1798,1798,1798,0
20240826,181200,29918,1798,1798,1798,1798,0
20240826,181100,29918,1798,1798,1798,1798,1
20240826,181000,29918,1798,1798,1798,1798,0
20240826,180900,29918,1798,1798,1798,1798,0
20240826,180800,29918,1798,1798,1798,1798,0
20240826,180700,29918,1798,1798,1798,1798,0
20240826,180600,29918,1798,1798,1798,1798,0
20240826,180500,29918,1798,1798,1798,1798,0
20240826,180400,29918,1798,1798,1798,1798,0
20240826,180300,29918,1798,1798,1798,1798,0
20240826,180200,29918,1798,1798,1798,1798,0
20240826,180100,29918,1798,1798,1798,1798,0
20240826,180000,29918,1798,1798,1798,1798,0
20240826,175900,29918,1798,1798,1798,1798,0
20240826,175800,29918,1798,1798,1798,1798,0
20240826,175700,29918,1798,1798,1798,1798,0
20240826,175600,29918,1798,1798,1798,1798,0
20240826,175500,29918,1798,1798,1798,1798,0
20240826,175400,29918,1798,1798,1798,1798,0
20240826,175300,29918,1798,1798,1798,1798,0
20240826,175200,29918,1798,1798,1798,1798,0
20240826,175100,29918,1798,1798,1798,1798,0
20240826,175000,29918,1798,1798,1798,1798,0
20240826,174900,29918,1798,1798,1798,1798,0
20240826,174800,29918,1798,1798,1798,1798,0
20240826,174700,29918,1798,1798,1798,1798,0
20240826,174600,29918,1798,1798,1798,1798,0
20240826,174500,29918,1798,1798,1798,1798,0
20240826,174400,29918,1798,1798,1798,1798,0
20240826,174300,29918,1798,1798,1798,1798,0
20240826,174200,29918,1798,1798,1798,1798,0
20240826,174100,29918,1798,1798,1798,1798,1
20240826,174000,29918,1798,1798,1798,1798,0
20240826,173900,29918,1798,1798,1798,1798,0
20240826,173800,29918,1798,1798,1798,1798,0
20240826,173700,29918,1798,1798,1798,1798,0
20240826,173600,29918,1798,1798,1798,1798,0
20240826,173500,29918,1798,1798,1798,1798,0
20240826,173400,29918,1798,1798,1798,1798,0
20240826,173300,29918,1798,1798,1798,1798,0
20240826,173200,29918,1798,1798,1798,1798,0
20240826,173100,29918,1798,1798,1798,1798,0
20240826,173000,29918,1798,1798,1798,1798,0
20240826,172900,29918,1798,1798,1798,1798,0
20240826,172800,29918,1798,1798,1798,1798,0
20240826,172700,29918,1798,1798,1798,1798,0
20240826,172600,29918,1798,1798,1798,1798,0
20240826,172500,29918,1798,1798,1798,1798,0
20240826,172400,29918,1798,1798,1798,1798,0
20240826,172300,29918,1798,1798,1798,1798,0
20240826,172200,29918,1798,1798,1798,1798,0
20240826,172100,29918,1798,1798,1798,1798,0
20240826,172000,29918,1798,1798,1798,1798,0
20240826,171900,29918,1798,1798,1798,1798,0
20240826,171800,29918,1798,1798,1798,1798,0
20240826,171700,29918,1798,1798,1798,1798,0
20240826,171600,29918,1798,1798,1798,1798,0
20240826,171500,29918,1798,1798,1798,1798,0
20240826,171400,29918,1798,1798,1798,1798,0
20240826,171300,29918,1798,1798,1798,1798,0
20240826,171200,29918,1798,1798,1798,1798,0
20240826,171100,29918,1798,1798,1798,1798,1
20240826,171000,29918,1798,1798,1798,1798,0
20240826,170900,29918,1798,1798,1798,1798,0
20240826,170800,29918,1798,1798,1798,1798,0
20240826,170700,29918,1798,1798,1798,1798,0
20240826,170600,29918,1798,1798,1798,1798,0
20240826,170500,29918,1798,1798,1798,1798,0
20240826,170400,29918,1798,1798,1798,1798,0
20240826,170300,29918,1798,1798,1798,1798,0
20240826,170200,29918,1798,1798,1798,1798,0
20240826,170100,29918,1798,1798,1798,1798,0
20240826,170000,29918,1798,1798,1798,1798,0
20240826,165900,29918,1798,1798,1798,1798,0
20240826,165800,29918,1798,1798,1798,1798,0
20240826,165700,29918,1798,1798,1798,1798,0
20240826,165600,29918,1798,1798,1798,1798,0
20240826,165500,29918,1798,1798,1798,1798,0
20240826,165400,29918,1798,1798,1798,1798,0
20240826,165300,29918,1798,1798,1798,1798,0
20240826,165200,29918,1798,1798,1798,1798,0
20240826,165100,29918,1798,1798,1798,1798,0
20240826,165000,29918,1798,1798,1798,1798,0
20240826,164900,29918,1798,1798,1798,1798,0
20240826,164800,29918,1798,1798,1798,1798,0
20240826,164700,29918,1798,1798,1798,1798,0
20240826,164600,29918,1798,1798,1798,1798,0
20240826,164500,29918,1798,1798,1798,1798,0
20240826,164400,29918,1798,1798,1798,1798,0
20240826,164300,29918,1798,1798,1798,1798,0
20240826,164200,29918,1798,1798,1798,1798,0
20240826,164100,29918,1798,1798,1798,1798,1
20240826,164000,29918,1798,1798,1798,1798,0
20240826,163900,29918,1798,1798,1798,1798,0
20240826,163800,29918,1798,1798,1798,1798,0
20240826,163700,29918,1798,1798,1798,1798,0
20240826,163600,29918,1798,1798,1798,1798,0
20240826,163500,29918,1798,1798,1798,1798,0
20240826,163400,29918,1798,1798,1798,1798,0
20240826,163300,29918,1798,1798,1798,1798,0
20240826,163200,29918,1798,1798,1798,1798,0
20240826,163100,29918,1798,1798,1798,1798,0
20240826,163000,29918,1798,1798,1798,1798,0
20240826,162900,29918,1798,1798,1798,1798,0
20240826,162800,29918,1798,1798,1798,1798,0
20240826,162700,29918,1798,1798,1798,1798,0
20240826,162600,29918,1798,1798,1798,1798,0
20240826,162500,29918,1798,1798,1798,1798,0
20240826,162400,29918,1798,1798,1798,1798,0
20240826,162300,29918,1798,1798,1798,1798,0
20240826,162200,29918,1798,1798,1798,1798,0
20240826,162100,29918,1798,1798,1798,1798,0
20240826,162000,29918,1798,1798,1798,1798,0
20240826,161900,29918,1798,1798,1798,1798,0
20240826,161800,29918,1798,1798,1798,1798,0
20240826,161700,29918,1798,1798,1798,1798,0
20240826,161600,29918,1798,1798,1798,1798,0
20240826,161500,29918,1798,1798,1798,1798,0
20240826,161400,29918,1798,1798,1798,1798,0
20240826,161300,29918,1798,1798,1798,1798,0
20240826,161200,29918,1798,1798,1798,1798,0
20240826,161100,29918,1798,1798,1798,1798,1
20240826,161000,29918,1798,1798,1798,1798,0
20240826,160900,29918,1798,1798,1798,1798,0
20240826,160800,29918,1798,1798,1798,1798,0
20240826,160700,29918,1798,1798,1798,1798,0
20240826,160600,29918,1798,1798,1798,1798,0
20240826,160500,29918,1798,1798,1798,1798,0
20240826,160400,29918,1798,1798,1798,1798,0
20240826,160300,29918,1798,1798,1798,1798,0
20240826,160200,29918,1798,1798,1798,1798,0
20240826,160100,29918,1798,1798,1798,1798,0
20240826,160000,29918,1798,1798,1798,1798,0
20240826,155900,29918,1798,1798,1798,1798,0
20240826,155800,29918,1798,1798,1798,1798,0
20240826,155700,29918,1798,1798,1798,1798,0
20240826,155600,29918,1798,1798,1798,1798,0
20240826,155500,29918,1798,1798,1798,1798,0
20240826,155400,29918,1798,1798,1798,1798,0
20240826,155300,29918,1798,1798,1798,1798,0
20240826,155200,29918,1798,1798,1798,1798,0
20240826,155100,29918,1798,1798,1798,1798,0
20240826,155000,29918,1798,1798,1798,1798,0
20240826,154900,29918,1798,1798,1798,1798,0
20240826,154800,29918,1798,1798,1798,1798,0
20240826,154700,29918,1798,1798,1798,1798,0
20240826,154600,29918,1798,1798,1798,1798,0
20240826,154500,29918,1798,1798,1798,1798,0
20240826,154400,29918,1798,1798,1798,1798,0
20240826,154300,29918,1798,1798,1798,1798,0
20240826,154200,29918,1798,1798,1798,1798,0
20240826,154100,29918,1798,1798,1798,1798,1
20240826,154000,29918,1798,1798,1798,1798,0
20240826,153900,29918,1798,1798,1798,1798,0
20240826,153800,29918,1798,1798,1798,1798,0
20240826,153700,29918,1798,1798,1798,1798,0
20240826,153600,29918,1798,1798,1798,1798,0
20240826,153500,29918,1798,1798,1798,1798,0
20240826,153400,29918,1798,1798,1798,1798,0
20240826,153300,29918,1798,1798,1798,1798,0
20240826,153200,29918,1798,1798,1798,1798,0
20240826,153100,29918,1798,1798,1798,1798,0
20240826,153000,29918,1798,1798,1798,1798,0
20240826,152900,29918,1798,1798,1798,1798,0
20240826,152800,29918,1798,1798,1798,1798,0
20240826,152700,29918,1798,1798,1798,1798,0
20240826,152600,29918,1798,1798,1798,1798,0
20240826,152500,29918,1798,1798,1798,1798,0
20240826,152400,29918,1798,1798,1798,1798,0
20240826,152300,29918,1798,1798,1798,1798,0
20240826,152200,29918,1798,1798,1798,1798,0
20240826,152100,29918,1798,1798,1798,1798,0
20240826,152000,29918,1798,1798,1798,1798,0
20240826,151900,29918,1798,1798,1798,1798,0
20240826,151800,29918,1798,1798,1798,1798,0
20240826,151700,29918,1798,1798,1798,1798,0
20240826,151600,29918,1798,1798,1798,1798,0
20240826,151500,29918,1798,1798,1798,1798,0
20240826,151400,29918,1798,1798,1798,1798,0
20240826,151300,29918,1798,1798,1798,1798,0
20240826,151200,29918,1798,1798,1798,1798,0
20240826,151100,29918,1798,1798,1798,1798,0
20240826,151000,29918,1798,1798,1798,1798,0
20240826,150900,29918,1798,1798,1798,1798,0
20240826,150800,29918,1798,1798,1798,1798,0
20240826,150700,29918,1798,1798,1798,1798,0
20240826,150600,29918,1798,1798,1798,1798,0
20240826,150500,29918,1798,1798,1798,1798,0
20240826,150400,29918,1798,1798,1798,1798,0
20240826,150300,29918,1798,1798,1798,1798,0
20240826,150200,29918,1798,1798,1798,1798,0
20240826,150100,29918,1798,1798,1798,1798,0
20240826,150000,29918,1798,1798,1798,1798,0
20240826,145900,29918,1798,1798,1798,1798,0
20240826,145800,29918,1798,1798,1798,1798,0
20240826,145700,29918,1798,1798,1798,1798,0
20240826,145600,29918,1798,1798,1798,1798,0
20240826,145500,29918,1798,1798,1798,1798,0
20240826,145400,29918,1798,1798,1798,1798,0
20240826,145300,29918,1798,1798,1798,1798,0
20240826,145200,29918,1798,1798,1798,1798,0
20240826,145100,29918,1798,1798,1798,1798,0
20240826,145000,29918,1798,1798,1798,1798,0
20240826,144900,29918,1798,1798,1798,1798,0
20240826,144800,29918,1798,1798,1798,1798,0
20240826,144700,29918,1798,1798,1798,1798,0
20240826,144600,29918,1798,1798,1798,1798,0
20240826,144500,29918,1798,1798,1798,1798,0
20240826,144400,29918,1798,1798,1798,1798,0
20240826,144300,29918,1798,1798,1798,1798,0
20240826,144200,29918,1798,1798,1798,1798,0
20240826,144100,29918,1798,1798,1798,1798,0
20240826,144000,29918,1798,1798,1798,1798,0
20240826,143900,29918,1798,1798,1798,1798,0
20240826,143800,29918,1798,1798,1798,1798,0
20240826,143700,29918,1798,1798,1798,1798,0
20240826,143600,29918,1798,1798,1798,1798,0
20240826,143500,29918,1798,1798,1798,1798,0
20240826,143400,29918,1798,1798,1798,1798,0
20240826,143300,29918,1798,1798,1798,1798,0
20240826,143200,29918,1798,1798,1798,1798,0
20240826,143100,29918,1798,1798,1798,1798,0
20240826,143000,29918,1798,1798,1798,1798,0
20240826,142900,29918,1798,1798,1798,1798,0
20240826,142800,29918,1798,1798,1798,1798,0
20240826,142700,29918,1798,1798,1798,1798,0
20240826,142600,29918,1798,1798,1798,1798,0
20240826,142500,29918,1798,1798,1798,1798,0
20240826,142400,29918,1798,1798,1798,1798,0
20240826,142300,29918,1798,1798,1798,1798,0
20240826,142200,29918,1798,1798,1798,1798,0
20240826,142100,29918,1798,1798,1798,1798,0
20240826,142000,29918,1798,1798,1798,1798,0
20240826,141900,29918,1798,1798,1798,1798,0
20240826,141800,29918,1798,1798,1798,1798,0
20240826,141700,29918,1798,1798,1798,1798,0
20240826,141600,29918,1798,1798,1798,1798,0
20240826,141500,29918,1798,1798,1798,1798,0
20240826,141400,29918,1798,1798,1798,1798,0
20240826,141300,29918,1798,1798,1798,1798,0
20240826,141200,29918,1798,1798,1798,1798,0
20240826,141100,29918,1798,1798,1798,1798,0
20240826,141000,29918,1798,1798,1798,1798,0
20240826,140900,29918,1798,1798,1798,1798,0
20240826,140800,29918,1798,1798,1798,1798,0
20240826,140700,29918,1798,1798,1798,1798,0
20240826,140600,29918,1798,1798,1798,1798,0
20240826,140500,29918,1798,1798,1798,1798,0
20240826,140400,29918,1798,1798,1798,1798,0
20240826,140300,29918,1798,1798,1798,1798,0
20240826,140200,29918,1798,1798,1798,1798,0
20240826,140100,29918,1798,1798,1798,1798,0
20240826,140000,29918,1798,1798,1798,1798,0
20240826,135900,29918,1798,1798,1798,1798,0
20240826,135800,29918,1798,1798,1798,1798,0
20240826,135700,29918,1798,1798,1798,1798,0
20240826,135600,29918,1798,1798,1798,1798,0
20240826,135500,29918,1798,1798,1798,1798,0
20240826,135400,29918,1798,1798,1798,1798,0
20240826,135300,29918,1798,1798,1798,1798,0
20240826,135200,29918,1798,1798,1798,1798,0
20240826,135100,29918,1798,1798,1798,1798,0
20240826,135000,29918,1798,1798,1798,1798,0
20240826,134900,29918,1798,1798,1798,1798,0
20240826,134800,29918,1798,1798,1798,1798,0
20240826,134700,29918,1798,1798,1798,1798,0
20240826,134600,29918,1798,1798,1798,1798,0
20240826,134500,29918,1798,1798,1798,1798,0
20240826,134400,29918,1798,1798,1798,1798,0
20240826,134300,29918,1798,1798,1798,1798,0
20240826,134200,29918,1798,1798,1798,1798,0
20240826,134100,29918,1798,1798,1798,1798,0
20240826,134000,29918,1798,1798,1798,1798,0
20240826,133900,29918,1798,1798,1798,1798,0
20240826,133800,29918,1798,1798,1798,1798,0
20240826,133700,29918,1798,1798,1798,1798,0
20240826,133600,29918,1798,1798,1798,1798,0
20240826,133500,29918,1798,1798,1798,1798,0
20240826,133400,29918,1798,1798,1798,1798,0
20240826,133300,29918,1798,1798,1798,1798,0
20240826,133200,29918,1798,1798,1798,1798,0
20240826,133100,29918,1798,1798,1798,1798,0
20240826,133000,29918,1798,1798,1798,1798,0
20240826,132900,29918,1798,1798,1798,1798,0
20240826,132800,29918,1798,1798,1798,1798,0
20240826,132700,29918,1798,1798,1798,1798,0
20240826,132600,29918,1798,1798,1798,1798,0
20240826,132500,29918,1798,1798,1798,1798,0
20240826,132400,29918,1798,1798,1798,1798,0
20240826,132300,29918,1798,1798,1798,1798,0
20240826,132200,29918,1798,1798,1798,1798,0
20240826,132100,29918,1798,1798,1798,1798,0
20240826,132000,29918,1798,1798,1798,1798,0
20240826,131900,29918,1798,1798,1798,1798,0
20240826,131800,29918,1798,1798,1798,1798,0
20240826,131700,29918,1798,1798,1798,1798,0
20240826,131600,29918,1798,1798,1798,1798,0
20240826,131500,29918,1798,1798,1798,1798,0
20240826,131400,29918,1798,1798,1798,1798,0
20240826,131300,29918,1798,1798,1798,1798,0
20240826,131200,29918,1798,1798,1798,1798,0
20240826,131100,29918,1798,1798,1798,1798,0
20240826,131000,29918,1798,1798,1798,1798,0
20240826,130900,29918,1798,1798,1798,1798,0
20240826,130800,29918,1798,1798,1798,1798,0
20240826,130700,29918,1798,1798,1798,1798,0
20240826,130600,29918,1798,1798,1798,1798,0
20240826,130500,29918,1798,1798,1798,1798,0
20240826,130400,29918,1798,1798,1798,1798,0
20240826,130300,29918,1798,1798,1798,1798,0
20240826,130200,29918,1798,1798,1798,1798,0
20240826,130100,29918,1798,1798,1798,1798,0
20240826,130000,29918,1798,1798,1798,1798,0
20240826,125900,29918,1798,1798,1798,1798,0
20240826,125800,29918,1798,1798,1798,1798,0
20240826,125700,29918,1798,1798,1798,1798,0
20240826,125600,29918,1798,1798,1798,1798,0
20240826,125500,29918,1798,1798,1798,1798,0
20240826,125400,29918,1798,1798,1798,1798,0
20240826,125300,29918,1798,1798,1798,1798,0
20240826,125200,29918,1798,1798,1798,1798,0
20240826,125100,29918,1798,1798,1798,1798,0
20240826,125000,29918,1798,1798,1798,1798,0
20240826,124900,29918,1798,1798,1798,1798,0
20240826,124800,29918,1798,1798,1798,1798,0
20240826,124700,29918,1798,1798,1798,1798,0
20240826,124600,29918,1798,1798,1798,1798,0
20240826,124500,29918,1798,1798,1798,1798,0
20240826,124400,29918,1798,1798,1798,1798,0
20240826,124300,29918,1798,1798,1798,1798,0
20240826,124200,29918,1798,1798,1798,1798,0
20240826,124100,29918,1798,1798,1798,1798,0
20240826,124000,29918,1798,1798,1798,1798,0
20240826,123900,29918,1798,1798,1798,1798,0
20240826,123800,29918,1798,1798,1798,1798,0
20240826,123700,29918,1798,1798,1798,1798,0
20240826,123600,29918,1798,1798,1798,1798,0
20240826,123500,29918,1798,1798,1798,1798,0
20240826,123400,29918,1798,1798,1798,1798,0
20240826,123300,29918,1798,1798,1798,1798,0
20240826,123200,29918,1798,1798,1798,1798,0
20240826,123100,29918,1798,1798,1798,1798,0
20240826,123000,29918,1798,1798,1798,1798,0
20240826,122900,29918,1798,1798,1798,1798,0
20240826,122800,29918,1798,1798,1798,1798,0
20240826,122700,29918,1798,1798,1798,1798,0
20240826,122600,29918,1798,1798,1798,1798,0
20240826,122500,29918,1798,1798,1798,1798,0
20240826,122400,29918,1798,1798,1798,1798,0
20240826,122300,29918,1798,1798,1798,1798,0
20240826,122200,29918,1798,1798,1798,1798,0
20240826,122100,29918,1798,1798,1798,1798,0
20240826,122000,29918,1798,1798,1798,1798,0
20240826,121900,29918,1798,1798,1798,1798,0
20240826,121800,29918,1798,1798,1798,1798,0
20240826,121700,29918,1798,1798,1798,1798,0
20240826,121600,29918,1798,1798,1798,1798,0
20240826,121500,29918,1798,1798,1798,1798,0
20240826,121400,29918,1798,1798,1798,1798,0
20240826,121300,29918,1798,1798,1798,1798,0
20240826,121200,29918,1798,1798,1798,1798,0
20240826,121100,29918,1798,1798,1798,1798,0
20240826,121000,29918,1798,1798,1798,1798,0
20240826,120900,29918,1798,1798,1798,1798,0
20240826,120800,29918,1798,1798,1798,1798,0
20240826,120700,29918,1798,1798,1798,1798,0
20240826,120600,29918,1798,1798,1798,1798,0
20240826,120500,29918,1798,1798,1798,1798,0
20240826,120400,29918,1798,1798,1798,1798,0
20240826,120300,29918,1798,1798,1798,1798,0
20240826,120200,29918,1798,1798,1798,1798,0
20240826,120100,29918,1798,1798,1798,1798,0
20240826,120000,29918,1798,1798,1798,1798,0
20240826,115900,29918,1798,1798,1798,1798,0
20240826,115800,29918,1798,1798,1798,1798,0
20240826,115700,29918,1798,1798,1798,1798,0
20240826,115600,29918,1798,1798,1798,1798,0
20240826,115500,29918,1798,1798,1798,1798,0
20240826,115400,29918,1798,1798,1798,1798,0
20240826,115300,29918,1798,1798,1798,1798,0
20240826,115200,29918,1798,1798,1798,1798,0
20240826,115100,29918,1798,1798,1798,1798,0
20240826,115000,29918,1798,1798,1798,1798,0
20240826,114900,29918,1798,1798,1798,1798,0
20240826,114800,29918,1798,1798,1798,1798,0
20240826,114700,29918,1798,1798,1798,1798,0
20240826,114600,29918,1798,1798,1798,1798,0
20240826,114500,29918,1798,1798,1798,1798,0
20240826,114400,29918,1798,1798,1798,1798,0
20240826,114300,29918,1798,1798,1798,1798,0
20240826,114200,29918,1798,1798,1798,1798,0
20240826,114100,29918,1798,1798,1798,1798,0
20240826,114000,29918,1798,1798,1798,1798,0
20240826,113900,29918,1798,1798,1798,1798,0
20240826,113800,29918,1798,1798,1798,1798,0
20240826,113700,29918,1798,1798,1798,1798,0
20240826,113600,29918,1798,1798,1798,1798,0
20240826,113500,29918,1798,1798,1798,1798,0
20240826,113400,29918,1798,1798,1798,1798,0
20240826,113300,29918,1798,1798,1798,1798,0
20240826,113200,29918,1798,1798,1798,1798,0
20240826,113100,29918,1798,1798,1798,1798,0
20240826,113000,29918,1798,1798,1798,1798,0
20240826,112900,29918,1798,1798,1798,1798,0
20240826,112800,29918,1798,1798,1798,1798,0
20240826,112700,29918,1798,1798,1798,1798,0
20240826,112600,29918,1798,1798,1798,1798,0
20240826,112500,29918,1798,1798,1798,1798,0
20240826,112400,29918,1798,1798,1798,1798,0
20240826,112300,29918,1798,1798,1798,1798,0
20240826,112200,29918,1798,1798,1798,1798,0
20240826,112100,29918,1798,1798,1798,1798,0
20240826,112000,29918,1798,1798,1798,1798,0
20240826,111900,29918,1798,1798,1798,1798,0
20240826,111800,29918,1798,1798,1798,1798,0
20240826,111700,29918,1798,1798,1798,1798,0
20240826,111600,29918,1798,1798,1798,1798,0
20240826,111500,29918,1798,1798,1798,1798,0
20240826,111400,29918,1798,1798,1798,1798,0
20240826,111300,29918,1798,1798,1798,1798,0
20240826,111200,29918,1798,1798,1798,1798,0
20240826,111100,29918,1798,1798,1798,1798,0
20240826,111000,29918,1798,1798,1798,1798,0
20240826,110900,29918,1798,1798,1798,1798,0
20240826,110800,29918,1798,1798,1798,1798,0
20240826,110700,29918,1798,1798,1798,1798,0
20240826,110600,29918,1798,1798,1798,1798,0
20240826,110500,29918,1798,1798,1798,1798,0
20240826,110400,29918,1798,1798,1798,1798,0
20240826,110300,29918,1798,1798,1798,1798,0
20240826,110200,29918,1798,1798,1798,1798,0
20240826,110100,29918,1798,1798,1798,1798,0
20240826,110000,29918,1798,1798,1798,1798,0
20240826,105900,29918,1798,1798,1798,1798,0
20240826,105800,29918,1798,1798,1798,1798,0
20240826,105700,29918,1798,1798,1798,1798,0
20240826,105600,29918,1798,1798,1798,1798,0
20240826,105500,29918,1798,1798,1798,1798,0
20240826,105400,29918,1798,1798,1798,1798,0
20240826,105300,29918,1798,1798,1798,1798,0
20240826,105200,29918,1798,1798,1798,1798,0
20240826,105100,29918,1798,1798,1798,1798,0
20240826,105000,29918,1798,1798,1798,1798,0
20240826,104900,29918,1798,1798,1798,1798,0
20240826,104800,29918,1798,1798,1798,1798,0
20240826,104700,29918,1798,1798,1798,1798,0
20240826,104600,29918,1798,1798,1798,1798,0
20240826,104500,29918,1798,1798,1798,1798,0
20240826,104400,29918,1798,1798,1798,1798,0
20240826,104300,29918,1798,1798,1798,1798,0
20240826,104200,29918,1798,1798,1798,1798,0
20240826,104100,29918,1798,1798,1798,1798,0
20240826,104000,29918,1798,1798,1798,1798,0
20240826,103900,29918,1798,1798,1798,1798,0
20240826,103800,29918,1798,1798,1798,1798,0
20240826,103700,29918,1798,1798,1798,1798,0
20240826,103600,29918,1798,1798,1798,1798,0
20240826,103500,29918,1798,1798,1798,1798,0
20240826,103400,29918,1798,1798,1798,1798,0
20240826,103300,29918,1798,1798,1798,1798,0
20240826,103200,29918,1798,1798,1798,1798,0
20240826,103100,29918,1798,1798,1798,1798,0
20240826,103000,29918,1798,1798,1798,1798,0
20240826,102900,29918,1798,1798,1798,1798,0
20240826,102800,29918,1798,1798,1798,1798,0
20240826,102700,29918,1798,1798,1798,1798,0
20240826,102600,29918,1798,1798,1798,1798,0
20240826,102500,29918,1798,1798,1798,1798,0
20240826,102400,29918,1798,1798,1798,1798,0
20240826,102300,29918,1798,1798,1798,1798,0
20240826,102200,29918,1798,1798,1798,1798,0
20240826,102100,29918,1798,1798,1798,1798,0
20240826,102000,29918,1798,1798,1798,1798,0
20240826,101900,29918,1798,1798,1798,1798,0
20240826,101800,29918,1798,1798,1798,1798,0
20240826,101700,29918,1798,1798,1798,1798,0
20240826,101600,29918,1798,1798,1798,1798,0
20240826,101500,29918,1798,1798,1798,1798,0
20240826,101400,29918,1798,1798,1798,1798,0
20240826,101300,29918,1798,1798,1798,1798,0
20240826,101200,29918,1798,1798,1798,1798,0
20240826,101100,29918,1798,1798,1798,1798,0
20240826,101000,29918,1798,1798,1798,1798,0
20240826,100900,29918,1798,1798,1798,1798,0
20240826,100800,29918,1798,1798,1798,1798,0
20240826,100700,29918,1798,1798,1798,1798,0
20240826,100600,29918,1798,1798,1798,1798,0
20240826,100500,29918,1798,1798,1798,1798,0
20240826,100400,29918,1798,1798,1798,1798,0
20240826,100300,29918,1798,1798,1798,1798,0
20240826,100200,29918,1798,1798,1798,1798,0
20240826,100100,29918,1798,1798,1798,1798,0
20240826,100000,29918,1798,1798,1798,1798,0
20240826,095900,29918,1798,1798,1798,1798,0
20240826,095800,29918,1798,1798,1798,1798,0
20240826,095700,29918,1798,1798,1798,1798,0
20240826,095600,29918,1798,1798,1798,1798,0
20240826,095500,29918,1798,1798,1798,1798,0
20240826,095400,29918,1798,1798,1798,1798,0
20240826,095300,29918,1798,1798,1798,1798,0
20240826,095200,29918,1798,1798,1798,1798,0
20240826,095100,29918,1798,1798,1798,1798,0
20240826,095000,29918,1798,1798,1798,1798,0
20240826,094900,29918,1798,1798,1798,1798,0
20240826,094800,29918,1798,1798,1798,1798,0
20240826,094700,29918,1798,1798,1798,1798,0
20240826,094600,29918,1798,1798,1798,1798,0
20240826,094500,29918,1798,1798,1798,1798,0
20240826,094400,29918,1798,1798,1798,1798,0
20240826,094300,29918,1798,1798,1798,1798,0
20240826,094200,29918,1798,1798,1798,1798,0
20240826,094100,29918,1798,1798,1798,1798,0
20240826,094000,29918,1798,1798,1798,1798,0
20240826,093900,29918,1798,1798,1798,1798,0
20240826,093800,29918,1798,1798,1798,1798,0
20240826,093700,29918,1798,1798,1798,1798,0
20240826,093600,29918,1798,1798,1798,1798,0
20240826,093500,29918,1798,1798,1798,1798,0
20240826,093400,29918,1798,1798,1798,1798,0
20240826,093300,29918,1798,1798,1798,1798,0
20240826,093200,29918,1798,1798,1798,1798,0
20240826,093100,29918,1798,1798,1798,1798,0
20240826,093000,29918,1798,1798,1798,1798,0
20240826,092900,29918,1798,1798,1798,1798,0
20240826,092800,29918,1798,1798,1798,1798,0
20240826,092700,29918,1798,1798,1798,1798,0
20240826,092600,29918,1798,1798,1798,1798,0
20240826,092500,29918,1798,1798,1798,1798,0
20240826,092400,29918,1798,1798,1798,1798,0
20240826,092300,29918,1798,1798,1798,1798,0
20240826,092200,29918,1798,1798,1798,1798,0
20240826,092100,29918,1798,1798,1798,1798,0
20240826,092000,29918,1798,1798,1798,1798,0
20240826,091900,29918,1798,1798,1798,1798,0
20240826,091800,29918,1798,1798,1798,1798,0
20240826,091700,29918,1798,1798,1798,1798,0
20240826,091600,29918,1798,1798,1798,1798,0
20240826,091500,29918,1798,1798,1798,1798,0
20240826,091400,29918,1798,1798,1798,1798,0
20240826,091300,29918,1798,1798,1798,1798,0
20240826,091200,29918,1798,1798,1798,1798,0
20240826,091100,29918,1798,1798,1798,1798,0
20240826,091000,29918,1798,1798,1798,1798,0
20240826,090900,29918,1798,1798,1798,1798,0
20240826,090800,29918,1798,1798,1798,1798,0
20240826,090700,29918,1798,1798,1798,1798,0
20240826,090600,29918,1798,1798,1798,1798,1
20240826,090500,28120,1406,1406,1406,1406,0
20240826,090400,28120,1406,1406,1406,1406,0
20240826,090300,28120,1406,1406,1406,1406,20
20240826,090200,0,1654,1654,1654,1654,0
20240826,090100,0,1654,1654,1654,1654,0
20240826,090000,0,1654,1654,1654,1654,0