KissMeData/200580/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,203100,0,10390,10390,10390,10390,0
20240827,203000,0,10390,10390,10390,10390,0
20240827,202900,0,10390,10390,10390,10390,0
20240827,202800,0,10390,10390,10390,10390,0
20240827,202700,0,10390,10390,10390,10390,0
20240827,202600,0,10390,10390,10390,10390,0
20240827,202500,0,10390,10390,10390,10390,0
20240827,202400,0,10390,10390,10390,10390,0
20240827,202300,0,10390,10390,10390,10390,0
20240827,202200,0,10390,10390,10390,10390,0
20240827,202100,0,10390,10390,10390,10390,0
20240827,202000,0,10390,10390,10390,10390,0
20240827,201900,0,10390,10390,10390,10390,0
20240827,201800,0,10390,10390,10390,10390,0
20240827,201700,0,10390,10390,10390,10390,0
20240827,201600,0,10390,10390,10390,10390,0
20240827,201500,0,10390,10390,10390,10390,0
20240827,201400,0,10390,10390,10390,10390,0
20240827,201300,0,10390,10390,10390,10390,0
20240827,201200,0,10390,10390,10390,10390,0
20240827,201100,0,10390,10390,10390,10390,0
20240827,201000,0,10390,10390,10390,10390,0
20240827,200900,0,10390,10390,10390,10390,0
20240827,200800,0,10390,10390,10390,10390,0
20240827,200700,0,10390,10390,10390,10390,0
20240827,200600,0,10390,10390,10390,10390,0
20240827,200500,0,10390,10390,10390,10390,0
20240827,200400,0,10390,10390,10390,10390,0
20240827,200300,0,10390,10390,10390,10390,0
20240827,200200,0,10390,10390,10390,10390,0
20240827,200100,0,10390,10390,10390,10390,0
20240827,200000,0,10390,10390,10390,10390,0
20240827,195900,0,10390,10390,10390,10390,0
20240827,195800,0,10390,10390,10390,10390,0
20240827,195700,0,10390,10390,10390,10390,0
20240827,195600,0,10390,10390,10390,10390,0
20240827,195500,0,10390,10390,10390,10390,0
20240827,195400,0,10390,10390,10390,10390,0
20240827,195300,0,10390,10390,10390,10390,0
20240827,195200,0,10390,10390,10390,10390,0
20240827,195100,0,10390,10390,10390,10390,0
20240827,195000,0,10390,10390,10390,10390,0
20240827,194900,0,10390,10390,10390,10390,0
20240827,194800,0,10390,10390,10390,10390,0
20240827,194700,0,10390,10390,10390,10390,0
20240827,194600,0,10390,10390,10390,10390,0
20240827,194500,0,10390,10390,10390,10390,0
20240827,194400,0,10390,10390,10390,10390,0
20240827,194300,0,10390,10390,10390,10390,0
20240827,194200,0,10390,10390,10390,10390,0
20240827,194100,0,10390,10390,10390,10390,0
20240827,194000,0,10390,10390,10390,10390,0
20240827,193900,0,10390,10390,10390,10390,0
20240827,193800,0,10390,10390,10390,10390,0
20240827,193700,0,10390,10390,10390,10390,0
20240827,193600,0,10390,10390,10390,10390,0
20240827,193500,0,10390,10390,10390,10390,0
20240827,193400,0,10390,10390,10390,10390,0
20240827,193300,0,10390,10390,10390,10390,0
20240827,193200,0,10390,10390,10390,10390,0
20240827,193100,0,10390,10390,10390,10390,0
20240827,193000,0,10390,10390,10390,10390,0
20240827,192900,0,10390,10390,10390,10390,0
20240827,192800,0,10390,10390,10390,10390,0
20240827,192700,0,10390,10390,10390,10390,0
20240827,192600,0,10390,10390,10390,10390,0
20240827,192500,0,10390,10390,10390,10390,0
20240827,192400,0,10390,10390,10390,10390,0
20240827,192300,0,10390,10390,10390,10390,0
20240827,192200,0,10390,10390,10390,10390,0
20240827,192100,0,10390,10390,10390,10390,0
20240827,192000,0,10390,10390,10390,10390,0
20240827,191900,0,10390,10390,10390,10390,0
20240827,191800,0,10390,10390,10390,10390,0
20240827,191700,0,10390,10390,10390,10390,0
20240827,191600,0,10390,10390,10390,10390,0
20240827,191500,0,10390,10390,10390,10390,0
20240827,191400,0,10390,10390,10390,10390,0
20240827,191300,0,10390,10390,10390,10390,0
20240827,191200,0,10390,10390,10390,10390,0
20240827,191100,0,10390,10390,10390,10390,0
20240827,191000,0,10390,10390,10390,10390,0
20240827,190900,0,10390,10390,10390,10390,0
20240827,190800,0,10390,10390,10390,10390,0
20240827,190700,0,10390,10390,10390,10390,0
20240827,190600,0,10390,10390,10390,10390,0
20240827,190500,0,10390,10390,10390,10390,0
20240827,190400,0,10390,10390,10390,10390,0
20240827,190300,0,10390,10390,10390,10390,0
20240827,190200,0,10390,10390,10390,10390,0
20240827,190100,0,10390,10390,10390,10390,0
20240827,190000,0,10390,10390,10390,10390,0
20240827,185900,0,10390,10390,10390,10390,0
20240827,185800,0,10390,10390,10390,10390,0
20240827,185700,0,10390,10390,10390,10390,0
20240827,185600,0,10390,10390,10390,10390,0
20240827,185500,0,10390,10390,10390,10390,0
20240827,185400,0,10390,10390,10390,10390,0
20240827,185300,0,10390,10390,10390,10390,0
20240827,185200,0,10390,10390,10390,10390,0
20240827,185100,0,10390,10390,10390,10390,0
20240827,185000,0,10390,10390,10390,10390,0
20240827,184900,0,10390,10390,10390,10390,0
20240827,184800,0,10390,10390,10390,10390,0
20240827,184700,0,10390,10390,10390,10390,0
20240827,184600,0,10390,10390,10390,10390,0
20240827,184500,0,10390,10390,10390,10390,0
20240827,184400,0,10390,10390,10390,10390,0
20240827,184300,0,10390,10390,10390,10390,0
20240827,184200,0,10390,10390,10390,10390,0
20240827,184100,0,10390,10390,10390,10390,0
20240827,184000,0,10390,10390,10390,10390,0
20240827,183900,0,10390,10390,10390,10390,0
20240827,183800,0,10390,10390,10390,10390,0
20240827,183700,0,10390,10390,10390,10390,0
20240827,183600,0,10390,10390,10390,10390,0
20240827,183500,0,10390,10390,10390,10390,0
20240827,183400,0,10390,10390,10390,10390,0
20240827,183300,0,10390,10390,10390,10390,0
20240827,183200,0,10390,10390,10390,10390,0
20240827,183100,0,10390,10390,10390,10390,0
20240827,183000,0,10390,10390,10390,10390,0
20240827,182900,0,10390,10390,10390,10390,0
20240827,182800,0,10390,10390,10390,10390,0
20240827,182700,0,10390,10390,10390,10390,0
20240827,182600,0,10390,10390,10390,10390,0
20240827,182500,0,10390,10390,10390,10390,0
20240827,182400,0,10390,10390,10390,10390,0
20240827,182300,0,10390,10390,10390,10390,0
20240827,182200,0,10390,10390,10390,10390,0
20240827,182100,0,10390,10390,10390,10390,0
20240827,182000,0,10390,10390,10390,10390,0
20240827,181900,0,10390,10390,10390,10390,0
20240827,181800,0,10390,10390,10390,10390,0
20240827,181700,0,10390,10390,10390,10390,0
20240827,181600,0,10390,10390,10390,10390,0
20240827,181500,0,10390,10390,10390,10390,0
20240827,181400,0,10390,10390,10390,10390,0
20240827,181300,0,10390,10390,10390,10390,0
20240827,181200,0,10390,10390,10390,10390,0
20240827,181100,0,10390,10390,10390,10390,0
20240827,181000,0,10390,10390,10390,10390,0
20240827,180900,0,10390,10390,10390,10390,0
20240827,180800,0,10390,10390,10390,10390,0
20240827,180700,0,10390,10390,10390,10390,0
20240827,180600,0,10390,10390,10390,10390,0
20240827,180500,0,10390,10390,10390,10390,0
20240827,180400,0,10390,10390,10390,10390,0
20240827,180300,0,10390,10390,10390,10390,0
20240827,180200,0,10390,10390,10390,10390,0
20240827,180100,0,10390,10390,10390,10390,0
20240827,180000,0,10390,10390,10390,10390,0
20240827,175900,0,10390,10390,10390,10390,0
20240827,175800,0,10390,10390,10390,10390,0
20240827,175700,0,10390,10390,10390,10390,0
20240827,175600,0,10390,10390,10390,10390,0
20240827,175500,0,10390,10390,10390,10390,0
20240827,175400,0,10390,10390,10390,10390,0
20240827,175300,0,10390,10390,10390,10390,0
20240827,175200,0,10390,10390,10390,10390,0
20240827,175100,0,10390,10390,10390,10390,0
20240827,175000,0,10390,10390,10390,10390,0
20240827,174900,0,10390,10390,10390,10390,0
20240827,174800,0,10390,10390,10390,10390,0
20240827,174700,0,10390,10390,10390,10390,0
20240827,174600,0,10390,10390,10390,10390,0
20240827,174500,0,10390,10390,10390,10390,0
20240827,174400,0,10390,10390,10390,10390,0
20240827,174300,0,10390,10390,10390,10390,0
20240827,174200,0,10390,10390,10390,10390,0
20240827,174100,0,10390,10390,10390,10390,0
20240827,174000,0,10390,10390,10390,10390,0
20240827,173900,0,10390,10390,10390,10390,0
20240827,173800,0,10390,10390,10390,10390,0
20240827,173700,0,10390,10390,10390,10390,0
20240827,173600,0,10390,10390,10390,10390,0
20240827,173500,0,10390,10390,10390,10390,0
20240827,173400,0,10390,10390,10390,10390,0
20240827,173300,0,10390,10390,10390,10390,0
20240827,173200,0,10390,10390,10390,10390,0
20240827,173100,0,10390,10390,10390,10390,0
20240827,173000,0,10390,10390,10390,10390,0
20240827,172900,0,10390,10390,10390,10390,0
20240827,172800,0,10390,10390,10390,10390,0
20240827,172700,0,10390,10390,10390,10390,0
20240827,172600,0,10390,10390,10390,10390,0
20240827,172500,0,10390,10390,10390,10390,0
20240827,172400,0,10390,10390,10390,10390,0
20240827,172300,0,10390,10390,10390,10390,0
20240827,172200,0,10390,10390,10390,10390,0
20240827,172100,0,10390,10390,10390,10390,0
20240827,172000,0,10390,10390,10390,10390,0
20240827,171900,0,10390,10390,10390,10390,0
20240827,171800,0,10390,10390,10390,10390,0
20240827,171700,0,10390,10390,10390,10390,0
20240827,171600,0,10390,10390,10390,10390,0
20240827,171500,0,10390,10390,10390,10390,0
20240827,171400,0,10390,10390,10390,10390,0
20240827,171300,0,10390,10390,10390,10390,0
20240827,171200,0,10390,10390,10390,10390,0
20240827,171100,0,10390,10390,10390,10390,0
20240827,171000,0,10390,10390,10390,10390,0
20240827,170900,0,10390,10390,10390,10390,0
20240827,170800,0,10390,10390,10390,10390,0
20240827,170700,0,10390,10390,10390,10390,0
20240827,170600,0,10390,10390,10390,10390,0
20240827,170500,0,10390,10390,10390,10390,0
20240827,170400,0,10390,10390,10390,10390,0
20240827,170300,0,10390,10390,10390,10390,0
20240827,170200,0,10390,10390,10390,10390,0
20240827,170100,0,10390,10390,10390,10390,0
20240827,170000,0,10390,10390,10390,10390,0
20240827,165900,0,10390,10390,10390,10390,0
20240827,165800,0,10390,10390,10390,10390,0
20240827,165700,0,10390,10390,10390,10390,0
20240827,165600,0,10390,10390,10390,10390,0
20240827,165500,0,10390,10390,10390,10390,0
20240827,165400,0,10390,10390,10390,10390,0
20240827,165300,0,10390,10390,10390,10390,0
20240827,165200,0,10390,10390,10390,10390,0
20240827,165100,0,10390,10390,10390,10390,0
20240827,165000,0,10390,10390,10390,10390,0
20240827,164900,0,10390,10390,10390,10390,0
20240827,164800,0,10390,10390,10390,10390,0
20240827,164700,0,10390,10390,10390,10390,0
20240827,164600,0,10390,10390,10390,10390,0
20240827,164500,0,10390,10390,10390,10390,0
20240827,164400,0,10390,10390,10390,10390,0
20240827,164300,0,10390,10390,10390,10390,0
20240827,164200,0,10390,10390,10390,10390,0
20240827,164100,0,10390,10390,10390,10390,0
20240827,164000,0,10390,10390,10390,10390,0
20240827,163900,0,10390,10390,10390,10390,0
20240827,163800,0,10390,10390,10390,10390,0
20240827,163700,0,10390,10390,10390,10390,0
20240827,163600,0,10390,10390,10390,10390,0
20240827,163500,0,10390,10390,10390,10390,0
20240827,163400,0,10390,10390,10390,10390,0
20240827,163300,0,10390,10390,10390,10390,0
20240827,163200,0,10390,10390,10390,10390,0
20240827,163100,0,10390,10390,10390,10390,0
20240827,163000,0,10390,10390,10390,10390,0
20240827,162900,0,10390,10390,10390,10390,0
20240827,162800,0,10390,10390,10390,10390,0
20240827,162700,0,10390,10390,10390,10390,0
20240827,162600,0,10390,10390,10390,10390,0
20240827,162500,0,10390,10390,10390,10390,0
20240827,162400,0,10390,10390,10390,10390,0
20240827,162300,0,10390,10390,10390,10390,0
20240827,162200,0,10390,10390,10390,10390,0
20240827,162100,0,10390,10390,10390,10390,0
20240827,162000,0,10390,10390,10390,10390,0
20240827,161900,0,10390,10390,10390,10390,0
20240827,161800,0,10390,10390,10390,10390,0
20240827,161700,0,10390,10390,10390,10390,0
20240827,161600,0,10390,10390,10390,10390,0
20240827,161500,0,10390,10390,10390,10390,0
20240827,161400,0,10390,10390,10390,10390,0
20240827,161300,0,10390,10390,10390,10390,0
20240827,161200,0,10390,10390,10390,10390,0
20240827,161100,0,10390,10390,10390,10390,0
20240827,161000,0,10390,10390,10390,10390,0
20240827,160900,0,10390,10390,10390,10390,0
20240827,160800,0,10390,10390,10390,10390,0
20240827,160700,0,10390,10390,10390,10390,0
20240827,160600,0,10390,10390,10390,10390,0
20240827,160500,0,10390,10390,10390,10390,0
20240827,160400,0,10390,10390,10390,10390,0
20240827,160300,0,10390,10390,10390,10390,0
20240827,160200,0,10390,10390,10390,10390,0
20240827,160100,0,10390,10390,10390,10390,0
20240827,160000,0,10390,10390,10390,10390,0
20240827,155900,0,10390,10390,10390,10390,0
20240827,155800,0,10390,10390,10390,10390,0
20240827,155700,0,10390,10390,10390,10390,0
20240827,155600,0,10390,10390,10390,10390,0
20240827,155500,0,10390,10390,10390,10390,0
20240827,155400,0,10390,10390,10390,10390,0
20240827,155300,0,10390,10390,10390,10390,0
20240827,155200,0,10390,10390,10390,10390,0
20240827,155100,0,10390,10390,10390,10390,0
20240827,155000,0,10390,10390,10390,10390,0
20240827,154900,0,10390,10390,10390,10390,0
20240827,154800,0,10390,10390,10390,10390,0
20240827,154700,0,10390,10390,10390,10390,0
20240827,154600,0,10390,10390,10390,10390,0
20240827,154500,0,10390,10390,10390,10390,0
20240827,154400,0,10390,10390,10390,10390,0
20240827,154300,0,10390,10390,10390,10390,0
20240827,154200,0,10390,10390,10390,10390,0
20240827,154100,0,10390,10390,10390,10390,0
20240827,154000,0,10390,10390,10390,10390,0
20240827,153900,0,10390,10390,10390,10390,0
20240827,153800,0,10390,10390,10390,10390,0
20240827,153700,0,10390,10390,10390,10390,0
20240827,153600,0,10390,10390,10390,10390,0
20240827,153500,0,10390,10390,10390,10390,0
20240827,153400,0,10390,10390,10390,10390,0
20240827,153300,0,10390,10390,10390,10390,0
20240827,153200,0,10390,10390,10390,10390,0
20240827,153100,0,10390,10390,10390,10390,0
20240827,153000,0,10390,10390,10390,10390,0
20240827,152900,0,10390,10390,10390,10390,0
20240827,152800,0,10390,10390,10390,10390,0
20240827,152700,0,10390,10390,10390,10390,0
20240827,152600,0,10390,10390,10390,10390,0
20240827,152500,0,10390,10390,10390,10390,0
20240827,152400,0,10390,10390,10390,10390,0
20240827,152300,0,10390,10390,10390,10390,0
20240827,152200,0,10390,10390,10390,10390,0
20240827,152100,0,10390,10390,10390,10390,0
20240827,152000,0,10390,10390,10390,10390,0
20240827,151900,0,10390,10390,10390,10390,0
20240827,151800,0,10390,10390,10390,10390,0
20240827,151700,0,10390,10390,10390,10390,0
20240827,151600,0,10390,10390,10390,10390,0
20240827,151500,0,10390,10390,10390,10390,0
20240827,151400,0,10390,10390,10390,10390,0
20240827,151300,0,10390,10390,10390,10390,0
20240827,151200,0,10390,10390,10390,10390,0
20240827,151100,0,10390,10390,10390,10390,0
20240827,151000,0,10390,10390,10390,10390,0
20240827,150900,0,10390,10390,10390,10390,0
20240827,150800,0,10390,10390,10390,10390,0
20240827,150700,0,10390,10390,10390,10390,0
20240827,150600,0,10390,10390,10390,10390,0
20240827,150500,0,10390,10390,10390,10390,0
20240827,150400,0,10390,10390,10390,10390,0
20240827,150300,0,10390,10390,10390,10390,0
20240827,150200,0,10390,10390,10390,10390,0
20240827,150100,0,10390,10390,10390,10390,0
20240827,150000,0,10390,10390,10390,10390,0
20240827,145900,0,10390,10390,10390,10390,0
20240827,145800,0,10390,10390,10390,10390,0
20240827,145700,0,10390,10390,10390,10390,0
20240827,145600,0,10390,10390,10390,10390,0
20240827,145500,0,10390,10390,10390,10390,0
20240827,145400,0,10390,10390,10390,10390,0
20240827,145300,0,10390,10390,10390,10390,0
20240827,145200,0,10390,10390,10390,10390,0
20240827,145100,0,10390,10390,10390,10390,0
20240827,145000,0,10390,10390,10390,10390,0
20240827,144900,0,10390,10390,10390,10390,0
20240827,144800,0,10390,10390,10390,10390,0
20240827,144700,0,10390,10390,10390,10390,0
20240827,144600,0,10390,10390,10390,10390,0
20240827,144500,0,10390,10390,10390,10390,0
20240827,144400,0,10390,10390,10390,10390,0
20240827,144300,0,10390,10390,10390,10390,0
20240827,144200,0,10390,10390,10390,10390,0
20240827,144100,0,10390,10390,10390,10390,0
20240827,144000,0,10390,10390,10390,10390,0
20240827,143900,0,10390,10390,10390,10390,0
20240827,143800,0,10390,10390,10390,10390,0
20240827,143700,0,10390,10390,10390,10390,0
20240827,143600,0,10390,10390,10390,10390,0
20240827,143500,0,10390,10390,10390,10390,0
20240827,143400,0,10390,10390,10390,10390,0
20240827,143300,0,10390,10390,10390,10390,0
20240827,143200,0,10390,10390,10390,10390,0
20240827,143100,0,10390,10390,10390,10390,0
20240827,143000,0,10390,10390,10390,10390,0
20240827,142900,0,10390,10390,10390,10390,0
20240827,142800,0,10390,10390,10390,10390,0
20240827,142700,0,10390,10390,10390,10390,0
20240827,142600,0,10390,10390,10390,10390,0
20240827,142500,0,10390,10390,10390,10390,0
20240827,142400,0,10390,10390,10390,10390,0
20240827,142300,0,10390,10390,10390,10390,0
20240827,142200,0,10390,10390,10390,10390,0
20240827,142100,0,10390,10390,10390,10390,0
20240827,142000,0,10390,10390,10390,10390,0
20240827,141900,0,10390,10390,10390,10390,0
20240827,141800,0,10390,10390,10390,10390,0
20240827,141700,0,10390,10390,10390,10390,0
20240827,141600,0,10390,10390,10390,10390,0
20240827,141500,0,10390,10390,10390,10390,0
20240827,141400,0,10390,10390,10390,10390,0
20240827,141300,0,10390,10390,10390,10390,0
20240827,141200,0,10390,10390,10390,10390,0
20240827,141100,0,10390,10390,10390,10390,0
20240827,141000,0,10390,10390,10390,10390,0
20240827,140900,0,10390,10390,10390,10390,0
20240827,140800,0,10390,10390,10390,10390,0
20240827,140700,0,10390,10390,10390,10390,0
20240827,140600,0,10390,10390,10390,10390,0
20240827,140500,0,10390,10390,10390,10390,0
20240827,140400,0,10390,10390,10390,10390,0
20240827,140300,0,10390,10390,10390,10390,0
20240827,140200,0,10390,10390,10390,10390,0
20240827,140100,0,10390,10390,10390,10390,0
20240827,140000,0,10390,10390,10390,10390,0
20240827,135900,0,10390,10390,10390,10390,0
20240827,135800,0,10390,10390,10390,10390,0
20240827,135700,0,10390,10390,10390,10390,0
20240827,135600,0,10390,10390,10390,10390,0
20240827,135500,0,10390,10390,10390,10390,0
20240827,135400,0,10390,10390,10390,10390,0
20240827,135300,0,10390,10390,10390,10390,0
20240827,135200,0,10390,10390,10390,10390,0
20240827,135100,0,10390,10390,10390,10390,0
20240827,135000,0,10390,10390,10390,10390,0
20240827,134900,0,10390,10390,10390,10390,0
20240827,134800,0,10390,10390,10390,10390,0
20240827,134700,0,10390,10390,10390,10390,0
20240827,134600,0,10390,10390,10390,10390,0
20240827,134500,0,10390,10390,10390,10390,0
20240827,134400,0,10390,10390,10390,10390,0
20240827,134300,0,10390,10390,10390,10390,0
20240827,134200,0,10390,10390,10390,10390,0
20240827,134100,0,10390,10390,10390,10390,0
20240827,134000,0,10390,10390,10390,10390,0
20240827,133900,0,10390,10390,10390,10390,0
20240827,133800,0,10390,10390,10390,10390,0
20240827,133700,0,10390,10390,10390,10390,0
20240827,133600,0,10390,10390,10390,10390,0
20240827,133500,0,10390,10390,10390,10390,0
20240827,133400,0,10390,10390,10390,10390,0
20240827,133300,0,10390,10390,10390,10390,0
20240827,133200,0,10390,10390,10390,10390,0
20240827,133100,0,10390,10390,10390,10390,0
20240827,133000,0,10390,10390,10390,10390,0
20240827,132900,0,10390,10390,10390,10390,0
20240827,132800,0,10390,10390,10390,10390,0
20240827,132700,0,10390,10390,10390,10390,0
20240827,132600,0,10390,10390,10390,10390,0
20240827,132500,0,10390,10390,10390,10390,0
20240827,132400,0,10390,10390,10390,10390,0
20240827,132300,0,10390,10390,10390,10390,0
20240827,132200,0,10390,10390,10390,10390,0
20240827,132100,0,10390,10390,10390,10390,0
20240827,132000,0,10390,10390,10390,10390,0
20240827,131900,0,10390,10390,10390,10390,0
20240827,131800,0,10390,10390,10390,10390,0
20240827,131700,0,10390,10390,10390,10390,0
20240827,131600,0,10390,10390,10390,10390,0
20240827,131500,0,10390,10390,10390,10390,0
20240827,131400,0,10390,10390,10390,10390,0
20240827,131300,0,10390,10390,10390,10390,0
20240827,131200,0,10390,10390,10390,10390,0
20240827,131100,0,10390,10390,10390,10390,0
20240827,131000,0,10390,10390,10390,10390,0
20240827,130900,0,10390,10390,10390,10390,0
20240827,130800,0,10390,10390,10390,10390,0
20240827,130700,0,10390,10390,10390,10390,0
20240827,130600,0,10390,10390,10390,10390,0
20240827,130500,0,10390,10390,10390,10390,0
20240827,130400,0,10390,10390,10390,10390,0
20240827,130300,0,10390,10390,10390,10390,0
20240827,130200,0,10390,10390,10390,10390,0
20240827,130100,0,10390,10390,10390,10390,0
20240827,130000,0,10390,10390,10390,10390,0
20240827,125900,0,10390,10390,10390,10390,0
20240827,125800,0,10390,10390,10390,10390,0
20240827,125700,0,10390,10390,10390,10390,0
20240827,125600,0,10390,10390,10390,10390,0
20240827,125500,0,10390,10390,10390,10390,0
20240827,125400,0,10390,10390,10390,10390,0
20240827,125300,0,10390,10390,10390,10390,0
20240827,125200,0,10390,10390,10390,10390,0
20240827,125100,0,10390,10390,10390,10390,0
20240827,125000,0,10390,10390,10390,10390,0
20240827,124900,0,10390,10390,10390,10390,0
20240827,124800,0,10390,10390,10390,10390,0
20240827,124700,0,10390,10390,10390,10390,0
20240827,124600,0,10390,10390,10390,10390,0
20240827,124500,0,10390,10390,10390,10390,0
20240827,124400,0,10390,10390,10390,10390,0
20240827,124300,0,10390,10390,10390,10390,0
20240827,124200,0,10390,10390,10390,10390,0
20240827,124100,0,10390,10390,10390,10390,0
20240827,124000,0,10390,10390,10390,10390,0
20240827,123900,0,10390,10390,10390,10390,0
20240827,123800,0,10390,10390,10390,10390,0
20240827,123700,0,10390,10390,10390,10390,0
20240827,123600,0,10390,10390,10390,10390,0
20240827,123500,0,10390,10390,10390,10390,0
20240827,123400,0,10390,10390,10390,10390,0
20240827,123300,0,10390,10390,10390,10390,0
20240827,123200,0,10390,10390,10390,10390,0
20240827,123100,0,10390,10390,10390,10390,0
20240827,123000,0,10390,10390,10390,10390,0
20240827,122900,0,10390,10390,10390,10390,0
20240827,122800,0,10390,10390,10390,10390,0
20240827,122700,0,10390,10390,10390,10390,0
20240827,122600,0,10390,10390,10390,10390,0
20240827,122500,0,10390,10390,10390,10390,0
20240827,122400,0,10390,10390,10390,10390,0
20240827,122300,0,10390,10390,10390,10390,0
20240827,122200,0,10390,10390,10390,10390,0
20240827,122100,0,10390,10390,10390,10390,0
20240827,122000,0,10390,10390,10390,10390,0
20240827,121900,0,10390,10390,10390,10390,0
20240827,121800,0,10390,10390,10390,10390,0
20240827,121700,0,10390,10390,10390,10390,0
20240827,121600,0,10390,10390,10390,10390,0
20240827,121500,0,10390,10390,10390,10390,0
20240827,121400,0,10390,10390,10390,10390,0
20240827,121300,0,10390,10390,10390,10390,0
20240827,121200,0,10390,10390,10390,10390,0
20240827,121100,0,10390,10390,10390,10390,0
20240827,121000,0,10390,10390,10390,10390,0
20240827,120900,0,10390,10390,10390,10390,0
20240827,120800,0,10390,10390,10390,10390,0
20240827,120700,0,10390,10390,10390,10390,0
20240827,120600,0,10390,10390,10390,10390,0
20240827,120500,0,10390,10390,10390,10390,0
20240827,120400,0,10390,10390,10390,10390,0
20240827,120300,0,10390,10390,10390,10390,0
20240827,120200,0,10390,10390,10390,10390,0
20240827,120100,0,10390,10390,10390,10390,0
20240827,120000,0,10390,10390,10390,10390,0
20240827,115900,0,10390,10390,10390,10390,0
20240827,115800,0,10390,10390,10390,10390,0
20240827,115700,0,10390,10390,10390,10390,0
20240827,115600,0,10390,10390,10390,10390,0
20240827,115500,0,10390,10390,10390,10390,0
20240827,115400,0,10390,10390,10390,10390,0
20240827,115300,0,10390,10390,10390,10390,0
20240827,115200,0,10390,10390,10390,10390,0
20240827,115100,0,10390,10390,10390,10390,0
20240827,115000,0,10390,10390,10390,10390,0
20240827,114900,0,10390,10390,10390,10390,0
20240827,114800,0,10390,10390,10390,10390,0
20240827,114700,0,10390,10390,10390,10390,0
20240827,114600,0,10390,10390,10390,10390,0
20240827,114500,0,10390,10390,10390,10390,0
20240827,114400,0,10390,10390,10390,10390,0
20240827,114300,0,10390,10390,10390,10390,0
20240827,114200,0,10390,10390,10390,10390,0
20240827,114100,0,10390,10390,10390,10390,0
20240827,114000,0,10390,10390,10390,10390,0
20240827,113900,0,10390,10390,10390,10390,0
20240827,113800,0,10390,10390,10390,10390,0
20240827,113700,0,10390,10390,10390,10390,0
20240827,113600,0,10390,10390,10390,10390,0
20240827,113500,0,10390,10390,10390,10390,0
20240827,113400,0,10390,10390,10390,10390,0
20240827,113300,0,10390,10390,10390,10390,0
20240827,113200,0,10390,10390,10390,10390,0
20240827,113100,0,10390,10390,10390,10390,0
20240827,113000,0,10390,10390,10390,10390,0
20240827,112900,0,10390,10390,10390,10390,0
20240827,112800,0,10390,10390,10390,10390,0
20240827,112700,0,10390,10390,10390,10390,0
20240827,112600,0,10390,10390,10390,10390,0
20240827,112500,0,10390,10390,10390,10390,0
20240827,112400,0,10390,10390,10390,10390,0
20240827,112300,0,10390,10390,10390,10390,0
20240827,112200,0,10390,10390,10390,10390,0
20240827,112100,0,10390,10390,10390,10390,0
20240827,112000,0,10390,10390,10390,10390,0
20240827,111900,0,10390,10390,10390,10390,0
20240827,111800,0,10390,10390,10390,10390,0
20240827,111700,0,10390,10390,10390,10390,0
20240827,111600,0,10390,10390,10390,10390,0
20240827,111500,0,10390,10390,10390,10390,0
20240827,111400,0,10390,10390,10390,10390,0
20240827,111300,0,10390,10390,10390,10390,0
20240827,111200,0,10390,10390,10390,10390,0
20240827,111100,0,10390,10390,10390,10390,0
20240827,111000,0,10390,10390,10390,10390,0
20240827,110900,0,10390,10390,10390,10390,0
20240827,110800,0,10390,10390,10390,10390,0
20240827,110700,0,10390,10390,10390,10390,0
20240827,110600,0,10390,10390,10390,10390,0
20240827,110500,0,10390,10390,10390,10390,0
20240827,110400,0,10390,10390,10390,10390,0
20240827,110300,0,10390,10390,10390,10390,0
20240827,110200,0,10390,10390,10390,10390,0
20240827,110100,0,10390,10390,10390,10390,0
20240827,110000,0,10390,10390,10390,10390,0
20240827,105900,0,10390,10390,10390,10390,0
20240827,105800,0,10390,10390,10390,10390,0
20240827,105700,0,10390,10390,10390,10390,0
20240827,105600,0,10390,10390,10390,10390,0
20240827,105500,0,10390,10390,10390,10390,0
20240827,105400,0,10390,10390,10390,10390,0
20240827,105300,0,10390,10390,10390,10390,0
20240827,105200,0,10390,10390,10390,10390,0
20240827,105100,0,10390,10390,10390,10390,0
20240827,105000,0,10390,10390,10390,10390,0
20240827,104900,0,10390,10390,10390,10390,0
20240827,104800,0,10390,10390,10390,10390,0
20240827,104700,0,10390,10390,10390,10390,0
20240827,104600,0,10390,10390,10390,10390,0
20240827,104500,0,10390,10390,10390,10390,0
20240827,104400,0,10390,10390,10390,10390,0
20240827,104300,0,10390,10390,10390,10390,0
20240827,104200,0,10390,10390,10390,10390,0
20240827,104100,0,10390,10390,10390,10390,0
20240827,104000,0,10390,10390,10390,10390,0
20240827,103900,0,10390,10390,10390,10390,0
20240827,103800,0,10390,10390,10390,10390,0
20240827,103700,0,10390,10390,10390,10390,0
20240827,103600,0,10390,10390,10390,10390,0
20240827,103500,0,10390,10390,10390,10390,0
20240827,103400,0,10390,10390,10390,10390,0
20240827,103300,0,10390,10390,10390,10390,0
20240827,103200,0,10390,10390,10390,10390,0
20240827,103100,0,10390,10390,10390,10390,0
20240827,103000,0,10390,10390,10390,10390,0
20240827,102900,0,10390,10390,10390,10390,0
20240827,102800,0,10390,10390,10390,10390,0
20240827,102700,0,10390,10390,10390,10390,0
20240827,102600,0,10390,10390,10390,10390,0
20240827,102500,0,10390,10390,10390,10390,0
20240827,102400,0,10390,10390,10390,10390,0
20240827,102300,0,10390,10390,10390,10390,0
20240827,102200,0,10390,10390,10390,10390,0
20240827,102100,0,10390,10390,10390,10390,0
20240827,102000,0,10390,10390,10390,10390,0
20240827,101900,0,10390,10390,10390,10390,0
20240827,101800,0,10390,10390,10390,10390,0
20240827,101700,0,10390,10390,10390,10390,0
20240827,101600,0,10390,10390,10390,10390,0
20240827,101500,0,10390,10390,10390,10390,0
20240827,101400,0,10390,10390,10390,10390,0
20240827,101300,0,10390,10390,10390,10390,0
20240827,101200,0,10390,10390,10390,10390,0
20240827,101100,0,10390,10390,10390,10390,0
20240827,101000,0,10390,10390,10390,10390,0
20240827,100900,0,10390,10390,10390,10390,0
20240827,100800,0,10390,10390,10390,10390,0
20240827,100700,0,10390,10390,10390,10390,0
20240827,100600,0,10390,10390,10390,10390,0
20240827,100500,0,10390,10390,10390,10390,0
20240827,100400,0,10390,10390,10390,10390,0
20240827,100300,0,10390,10390,10390,10390,0
20240827,100200,0,10390,10390,10390,10390,0
20240827,100100,0,10390,10390,10390,10390,0
20240827,100000,0,10390,10390,10390,10390,0
20240827,095900,0,10390,10390,10390,10390,0
20240827,095800,0,10390,10390,10390,10390,0
20240827,095700,0,10390,10390,10390,10390,0
20240827,095600,0,10390,10390,10390,10390,0
20240827,095500,0,10390,10390,10390,10390,0
20240827,095400,0,10390,10390,10390,10390,0
20240827,095300,0,10390,10390,10390,10390,0
20240827,095200,0,10390,10390,10390,10390,0
20240827,095100,0,10390,10390,10390,10390,0
20240827,095000,0,10390,10390,10390,10390,0
20240827,094900,0,10390,10390,10390,10390,0
20240827,094800,0,10390,10390,10390,10390,0
20240827,094700,0,10390,10390,10390,10390,0
20240827,094600,0,10390,10390,10390,10390,0
20240827,094500,0,10390,10390,10390,10390,0
20240827,094400,0,10390,10390,10390,10390,0
20240827,094300,0,10390,10390,10390,10390,0
20240827,094200,0,10390,10390,10390,10390,0
20240827,094100,0,10390,10390,10390,10390,0
20240827,094000,0,10390,10390,10390,10390,0
20240827,093900,0,10390,10390,10390,10390,0
20240827,093800,0,10390,10390,10390,10390,0
20240827,093700,0,10390,10390,10390,10390,0
20240827,093600,0,10390,10390,10390,10390,0
20240827,093500,0,10390,10390,10390,10390,0
20240827,093400,0,10390,10390,10390,10390,0
20240827,093300,0,10390,10390,10390,10390,0
20240827,093200,0,10390,10390,10390,10390,0
20240827,093100,0,10390,10390,10390,10390,0
20240827,093000,0,10390,10390,10390,10390,0
20240827,092900,0,10390,10390,10390,10390,0
20240827,092800,0,10390,10390,10390,10390,0
20240827,092700,0,10390,10390,10390,10390,0
20240827,092600,0,10390,10390,10390,10390,0
20240827,092500,0,10390,10390,10390,10390,0
20240827,092400,0,10390,10390,10390,10390,0
20240827,092300,0,10390,10390,10390,10390,0
20240827,092200,0,10390,10390,10390,10390,0
20240827,092100,0,10390,10390,10390,10390,0
20240827,092000,0,10390,10390,10390,10390,0
20240827,091900,0,10390,10390,10390,10390,0
20240827,091800,0,10390,10390,10390,10390,0
20240827,091700,0,10390,10390,10390,10390,0
20240827,091600,0,10390,10390,10390,10390,0
20240827,091500,0,10390,10390,10390,10390,0
20240827,091400,0,10390,10390,10390,10390,0
20240827,091300,0,10390,10390,10390,10390,0
20240827,091200,0,10390,10390,10390,10390,0
20240827,091100,0,10390,10390,10390,10390,0
20240827,091000,0,10390,10390,10390,10390,0
20240827,090900,0,10390,10390,10390,10390,0
20240827,090800,0,10390,10390,10390,10390,0
20240827,090700,0,10390,10390,10390,10390,0
20240827,090600,0,10390,10390,10390,10390,0
20240827,090500,0,10390,10390,10390,10390,0
20240827,090400,0,10390,10390,10390,10390,0
20240827,090300,0,10390,10390,10390,10390,0
20240827,090200,0,10390,10390,10390,10390,0
20240827,090100,0,10390,10390,10390,10390,0
20240827,090000,0,10390,10390,10390,10390,0