KissMeData/373340/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,204400,0,2520,2520,2520,2520,0
20230824,204300,0,2520,2520,2520,2520,0
20230824,204200,0,2520,2520,2520,2520,0
20230824,204100,0,2520,2520,2520,2520,0
20230824,204000,0,2520,2520,2520,2520,0
20230824,203900,0,2520,2520,2520,2520,0
20230824,203800,0,2520,2520,2520,2520,0
20230824,203700,0,2520,2520,2520,2520,0
20230824,203600,0,2520,2520,2520,2520,0
20230824,203500,0,2520,2520,2520,2520,0
20230824,203400,0,2520,2520,2520,2520,0
20230824,203300,0,2520,2520,2520,2520,0
20230824,203200,0,2520,2520,2520,2520,0
20230824,203100,0,2520,2520,2520,2520,0
20230824,203000,0,2520,2520,2520,2520,0
20230824,202900,0,2520,2520,2520,2520,0
20230824,202800,0,2520,2520,2520,2520,0
20230824,202700,0,2520,2520,2520,2520,0
20230824,202600,0,2520,2520,2520,2520,0
20230824,202500,0,2520,2520,2520,2520,0
20230824,202400,0,2520,2520,2520,2520,0
20230824,202300,0,2520,2520,2520,2520,0
20230824,202200,0,2520,2520,2520,2520,0
20230824,202100,0,2520,2520,2520,2520,0
20230824,202000,0,2520,2520,2520,2520,0
20230824,201900,0,2520,2520,2520,2520,0
20230824,201800,0,2520,2520,2520,2520,0
20230824,201700,0,2520,2520,2520,2520,0
20230824,201600,0,2520,2520,2520,2520,0
20230824,201500,0,2520,2520,2520,2520,0
20230824,201400,0,2520,2520,2520,2520,0
20230824,201300,0,2520,2520,2520,2520,0
20230824,201200,0,2520,2520,2520,2520,0
20230824,201100,0,2520,2520,2520,2520,0
20230824,201000,0,2520,2520,2520,2520,0
20230824,200900,0,2520,2520,2520,2520,0
20230824,200800,0,2520,2520,2520,2520,0
20230824,200700,0,2520,2520,2520,2520,0
20230824,200600,0,2520,2520,2520,2520,0
20230824,200500,0,2520,2520,2520,2520,0
20230824,200400,0,2520,2520,2520,2520,0
20230824,200300,0,2520,2520,2520,2520,0
20230824,200200,0,2520,2520,2520,2520,0
20230824,200100,0,2520,2520,2520,2520,0
20230824,200000,0,2520,2520,2520,2520,0
20230824,195900,0,2520,2520,2520,2520,0
20230824,195800,0,2520,2520,2520,2520,0
20230824,195700,0,2520,2520,2520,2520,0
20230824,195600,0,2520,2520,2520,2520,0
20230824,195500,0,2520,2520,2520,2520,0
20230824,195400,0,2520,2520,2520,2520,0
20230824,195300,0,2520,2520,2520,2520,0
20230824,195200,0,2520,2520,2520,2520,0
20230824,195100,0,2520,2520,2520,2520,0
20230824,195000,0,2520,2520,2520,2520,0
20230824,194900,0,2520,2520,2520,2520,0
20230824,194800,0,2520,2520,2520,2520,0
20230824,194700,0,2520,2520,2520,2520,0
20230824,194600,0,2520,2520,2520,2520,0
20230824,194500,0,2520,2520,2520,2520,0
20230824,194400,0,2520,2520,2520,2520,0
20230824,194300,0,2520,2520,2520,2520,0
20230824,194200,0,2520,2520,2520,2520,0
20230824,194100,0,2520,2520,2520,2520,0
20230824,194000,0,2520,2520,2520,2520,0
20230824,193900,0,2520,2520,2520,2520,0
20230824,193800,0,2520,2520,2520,2520,0
20230824,193700,0,2520,2520,2520,2520,0
20230824,193600,0,2520,2520,2520,2520,0
20230824,193500,0,2520,2520,2520,2520,0
20230824,193400,0,2520,2520,2520,2520,0
20230824,193300,0,2520,2520,2520,2520,0
20230824,193200,0,2520,2520,2520,2520,0
20230824,193100,0,2520,2520,2520,2520,0
20230824,193000,0,2520,2520,2520,2520,0
20230824,192900,0,2520,2520,2520,2520,0
20230824,192800,0,2520,2520,2520,2520,0
20230824,192700,0,2520,2520,2520,2520,0
20230824,192600,0,2520,2520,2520,2520,0
20230824,192500,0,2520,2520,2520,2520,0
20230824,192400,0,2520,2520,2520,2520,0
20230824,192300,0,2520,2520,2520,2520,0
20230824,192200,0,2520,2520,2520,2520,0
20230824,192100,0,2520,2520,2520,2520,0
20230824,192000,0,2520,2520,2520,2520,0
20230824,191900,0,2520,2520,2520,2520,0
20230824,191800,0,2520,2520,2520,2520,0
20230824,191700,0,2520,2520,2520,2520,0
20230824,191600,0,2520,2520,2520,2520,0
20230824,191500,0,2520,2520,2520,2520,0
20230824,191400,0,2520,2520,2520,2520,0
20230824,191300,0,2520,2520,2520,2520,0
20230824,191200,0,2520,2520,2520,2520,0
20230824,191100,0,2520,2520,2520,2520,0
20230824,191000,0,2520,2520,2520,2520,0
20230824,190900,0,2520,2520,2520,2520,0
20230824,190800,0,2520,2520,2520,2520,0
20230824,190700,0,2520,2520,2520,2520,0
20230824,190600,0,2520,2520,2520,2520,0
20230824,190500,0,2520,2520,2520,2520,0
20230824,190400,0,2520,2520,2520,2520,0
20230824,190300,0,2520,2520,2520,2520,0
20230824,190200,0,2520,2520,2520,2520,0
20230824,190100,0,2520,2520,2520,2520,0
20230824,190000,0,2520,2520,2520,2520,0
20230824,185900,0,2520,2520,2520,2520,0
20230824,185800,0,2520,2520,2520,2520,0
20230824,185700,0,2520,2520,2520,2520,0
20230824,185600,0,2520,2520,2520,2520,0
20230824,185500,0,2520,2520,2520,2520,0
20230824,185400,0,2520,2520,2520,2520,0
20230824,185300,0,2520,2520,2520,2520,0
20230824,185200,0,2520,2520,2520,2520,0
20230824,185100,0,2520,2520,2520,2520,0
20230824,185000,0,2520,2520,2520,2520,0
20230824,184900,0,2520,2520,2520,2520,0
20230824,184800,0,2520,2520,2520,2520,0
20230824,184700,0,2520,2520,2520,2520,0
20230824,184600,0,2520,2520,2520,2520,0
20230824,184500,0,2520,2520,2520,2520,0
20230824,184400,0,2520,2520,2520,2520,0
20230824,184300,0,2520,2520,2520,2520,0
20230824,184200,0,2520,2520,2520,2520,0
20230824,184100,0,2520,2520,2520,2520,0
20230824,184000,0,2520,2520,2520,2520,0
20230824,183900,0,2520,2520,2520,2520,0
20230824,183800,0,2520,2520,2520,2520,0
20230824,183700,0,2520,2520,2520,2520,0
20230824,183600,0,2520,2520,2520,2520,0
20230824,183500,0,2520,2520,2520,2520,0
20230824,183400,0,2520,2520,2520,2520,0
20230824,183300,0,2520,2520,2520,2520,0
20230824,183200,0,2520,2520,2520,2520,0
20230824,183100,0,2520,2520,2520,2520,0
20230824,183000,0,2520,2520,2520,2520,0
20230824,182900,0,2520,2520,2520,2520,0
20230824,182800,0,2520,2520,2520,2520,0
20230824,182700,0,2520,2520,2520,2520,0
20230824,182600,0,2520,2520,2520,2520,0
20230824,182500,0,2520,2520,2520,2520,0
20230824,182400,0,2520,2520,2520,2520,0
20230824,182300,0,2520,2520,2520,2520,0
20230824,182200,0,2520,2520,2520,2520,0
20230824,182100,0,2520,2520,2520,2520,0
20230824,182000,0,2520,2520,2520,2520,0
20230824,181900,0,2520,2520,2520,2520,0
20230824,181800,0,2520,2520,2520,2520,0
20230824,181700,0,2520,2520,2520,2520,0
20230824,181600,0,2520,2520,2520,2520,0
20230824,181500,0,2520,2520,2520,2520,0
20230824,181400,0,2520,2520,2520,2520,0
20230824,181300,0,2520,2520,2520,2520,0
20230824,181200,0,2520,2520,2520,2520,0
20230824,181100,0,2520,2520,2520,2520,0
20230824,181000,0,2520,2520,2520,2520,0
20230824,180900,0,2520,2520,2520,2520,0
20230824,180800,0,2520,2520,2520,2520,0
20230824,180700,0,2520,2520,2520,2520,0
20230824,180600,0,2520,2520,2520,2520,0
20230824,180500,0,2520,2520,2520,2520,0
20230824,180400,0,2520,2520,2520,2520,0
20230824,180300,0,2520,2520,2520,2520,0
20230824,180200,0,2520,2520,2520,2520,0
20230824,180100,0,2520,2520,2520,2520,0
20230824,180000,0,2520,2520,2520,2520,0
20230824,175900,0,2520,2520,2520,2520,0
20230824,175800,0,2520,2520,2520,2520,0
20230824,175700,0,2520,2520,2520,2520,0
20230824,175600,0,2520,2520,2520,2520,0
20230824,175500,0,2520,2520,2520,2520,0
20230824,175400,0,2520,2520,2520,2520,0
20230824,175300,0,2520,2520,2520,2520,0
20230824,175200,0,2520,2520,2520,2520,0
20230824,175100,0,2520,2520,2520,2520,0
20230824,175000,0,2520,2520,2520,2520,0
20230824,174900,0,2520,2520,2520,2520,0
20230824,174800,0,2520,2520,2520,2520,0
20230824,174700,0,2520,2520,2520,2520,0
20230824,174600,0,2520,2520,2520,2520,0
20230824,174500,0,2520,2520,2520,2520,0
20230824,174400,0,2520,2520,2520,2520,0
20230824,174300,0,2520,2520,2520,2520,0
20230824,174200,0,2520,2520,2520,2520,0
20230824,174100,0,2520,2520,2520,2520,0
20230824,174000,0,2520,2520,2520,2520,0
20230824,173900,0,2520,2520,2520,2520,0
20230824,173800,0,2520,2520,2520,2520,0
20230824,173700,0,2520,2520,2520,2520,0
20230824,173600,0,2520,2520,2520,2520,0
20230824,173500,0,2520,2520,2520,2520,0
20230824,173400,0,2520,2520,2520,2520,0
20230824,173300,0,2520,2520,2520,2520,0
20230824,173200,0,2520,2520,2520,2520,0
20230824,173100,0,2520,2520,2520,2520,0
20230824,173000,0,2520,2520,2520,2520,0
20230824,172900,0,2520,2520,2520,2520,0
20230824,172800,0,2520,2520,2520,2520,0
20230824,172700,0,2520,2520,2520,2520,0
20230824,172600,0,2520,2520,2520,2520,0
20230824,172500,0,2520,2520,2520,2520,0
20230824,172400,0,2520,2520,2520,2520,0
20230824,172300,0,2520,2520,2520,2520,0
20230824,172200,0,2520,2520,2520,2520,0
20230824,172100,0,2520,2520,2520,2520,0
20230824,172000,0,2520,2520,2520,2520,0
20230824,171900,0,2520,2520,2520,2520,0
20230824,171800,0,2520,2520,2520,2520,0
20230824,171700,0,2520,2520,2520,2520,0
20230824,171600,0,2520,2520,2520,2520,0
20230824,171500,0,2520,2520,2520,2520,0
20230824,171400,0,2520,2520,2520,2520,0
20230824,171300,0,2520,2520,2520,2520,0
20230824,171200,0,2520,2520,2520,2520,0
20230824,171100,0,2520,2520,2520,2520,0
20230824,171000,0,2520,2520,2520,2520,0
20230824,170900,0,2520,2520,2520,2520,0
20230824,170800,0,2520,2520,2520,2520,0
20230824,170700,0,2520,2520,2520,2520,0
20230824,170600,0,2520,2520,2520,2520,0
20230824,170500,0,2520,2520,2520,2520,0
20230824,170400,0,2520,2520,2520,2520,0
20230824,170300,0,2520,2520,2520,2520,0
20230824,170200,0,2520,2520,2520,2520,0
20230824,170100,0,2520,2520,2520,2520,0
20230824,170000,0,2520,2520,2520,2520,0
20230824,165900,0,2520,2520,2520,2520,0
20230824,165800,0,2520,2520,2520,2520,0
20230824,165700,0,2520,2520,2520,2520,0
20230824,165600,0,2520,2520,2520,2520,0
20230824,165500,0,2520,2520,2520,2520,0
20230824,165400,0,2520,2520,2520,2520,0
20230824,165300,0,2520,2520,2520,2520,0
20230824,165200,0,2520,2520,2520,2520,0
20230824,165100,0,2520,2520,2520,2520,0
20230824,165000,0,2520,2520,2520,2520,0
20230824,164900,0,2520,2520,2520,2520,0
20230824,164800,0,2520,2520,2520,2520,0
20230824,164700,0,2520,2520,2520,2520,0
20230824,164600,0,2520,2520,2520,2520,0
20230824,164500,0,2520,2520,2520,2520,0
20230824,164400,0,2520,2520,2520,2520,0
20230824,164300,0,2520,2520,2520,2520,0
20230824,164200,0,2520,2520,2520,2520,0
20230824,164100,0,2520,2520,2520,2520,0
20230824,164000,0,2520,2520,2520,2520,0
20230824,163900,0,2520,2520,2520,2520,0
20230824,163800,0,2520,2520,2520,2520,0
20230824,163700,0,2520,2520,2520,2520,0
20230824,163600,0,2520,2520,2520,2520,0
20230824,163500,0,2520,2520,2520,2520,0
20230824,163400,0,2520,2520,2520,2520,0
20230824,163300,0,2520,2520,2520,2520,0
20230824,163200,0,2520,2520,2520,2520,0
20230824,163100,0,2520,2520,2520,2520,0
20230824,163000,0,2520,2520,2520,2520,0
20230824,162900,0,2520,2520,2520,2520,0
20230824,162800,0,2520,2520,2520,2520,0
20230824,162700,0,2520,2520,2520,2520,0
20230824,162600,0,2520,2520,2520,2520,0
20230824,162500,0,2520,2520,2520,2520,0
20230824,162400,0,2520,2520,2520,2520,0
20230824,162300,0,2520,2520,2520,2520,0
20230824,162200,0,2520,2520,2520,2520,0
20230824,162100,0,2520,2520,2520,2520,0
20230824,162000,0,2520,2520,2520,2520,0
20230824,161900,0,2520,2520,2520,2520,0
20230824,161800,0,2520,2520,2520,2520,0
20230824,161700,0,2520,2520,2520,2520,0
20230824,161600,0,2520,2520,2520,2520,0
20230824,161500,0,2520,2520,2520,2520,0
20230824,161400,0,2520,2520,2520,2520,0
20230824,161300,0,2520,2520,2520,2520,0
20230824,161200,0,2520,2520,2520,2520,0
20230824,161100,0,2520,2520,2520,2520,0
20230824,161000,0,2520,2520,2520,2520,0
20230824,160900,0,2520,2520,2520,2520,0
20230824,160800,0,2520,2520,2520,2520,0
20230824,160700,0,2520,2520,2520,2520,0
20230824,160600,0,2520,2520,2520,2520,0
20230824,160500,0,2520,2520,2520,2520,0
20230824,160400,0,2520,2520,2520,2520,0
20230824,160300,0,2520,2520,2520,2520,0
20230824,160200,0,2520,2520,2520,2520,0
20230824,160100,0,2520,2520,2520,2520,0
20230824,160000,0,2520,2520,2520,2520,0
20230824,155900,0,2520,2520,2520,2520,0
20230824,155800,0,2520,2520,2520,2520,0
20230824,155700,0,2520,2520,2520,2520,0
20230824,155600,0,2520,2520,2520,2520,0
20230824,155500,0,2520,2520,2520,2520,0
20230824,155400,0,2520,2520,2520,2520,0
20230824,155300,0,2520,2520,2520,2520,0
20230824,155200,0,2520,2520,2520,2520,0
20230824,155100,0,2520,2520,2520,2520,0
20230824,155000,0,2520,2520,2520,2520,0
20230824,154900,0,2520,2520,2520,2520,0
20230824,154800,0,2520,2520,2520,2520,0
20230824,154700,0,2520,2520,2520,2520,0
20230824,154600,0,2520,2520,2520,2520,0
20230824,154500,0,2520,2520,2520,2520,0
20230824,154400,0,2520,2520,2520,2520,0
20230824,154300,0,2520,2520,2520,2520,0
20230824,154200,0,2520,2520,2520,2520,0
20230824,154100,0,2520,2520,2520,2520,0
20230824,154000,0,2520,2520,2520,2520,0
20230824,153900,0,2520,2520,2520,2520,0
20230824,153800,0,2520,2520,2520,2520,0
20230824,153700,0,2520,2520,2520,2520,0
20230824,153600,0,2520,2520,2520,2520,0
20230824,153500,0,2520,2520,2520,2520,0
20230824,153400,0,2520,2520,2520,2520,0
20230824,153300,0,2520,2520,2520,2520,0
20230824,153200,0,2520,2520,2520,2520,0
20230824,153100,0,2520,2520,2520,2520,0
20230824,153000,0,2520,2520,2520,2520,0
20230824,152900,0,2520,2520,2520,2520,0
20230824,152800,0,2520,2520,2520,2520,0
20230824,152700,0,2520,2520,2520,2520,0
20230824,152600,0,2520,2520,2520,2520,0
20230824,152500,0,2520,2520,2520,2520,0
20230824,152400,0,2520,2520,2520,2520,0
20230824,152300,0,2520,2520,2520,2520,0
20230824,152200,0,2520,2520,2520,2520,0
20230824,152100,0,2520,2520,2520,2520,0
20230824,152000,0,2520,2520,2520,2520,0
20230824,151900,0,2520,2520,2520,2520,0
20230824,151800,0,2520,2520,2520,2520,0
20230824,151700,0,2520,2520,2520,2520,0
20230824,151600,0,2520,2520,2520,2520,0
20230824,151500,0,2520,2520,2520,2520,0
20230824,151400,0,2520,2520,2520,2520,0
20230824,151300,0,2520,2520,2520,2520,0
20230824,151200,0,2520,2520,2520,2520,0
20230824,151100,0,2520,2520,2520,2520,0
20230824,151000,0,2520,2520,2520,2520,0
20230824,150900,0,2520,2520,2520,2520,0
20230824,150800,0,2520,2520,2520,2520,0
20230824,150700,0,2520,2520,2520,2520,0
20230824,150600,0,2520,2520,2520,2520,0
20230824,150500,0,2520,2520,2520,2520,0
20230824,150400,0,2520,2520,2520,2520,0
20230824,150300,0,2520,2520,2520,2520,0
20230824,150200,0,2520,2520,2520,2520,0
20230824,150100,0,2520,2520,2520,2520,0
20230824,150000,0,2520,2520,2520,2520,0
20230824,145900,0,2520,2520,2520,2520,0
20230824,145800,0,2520,2520,2520,2520,0
20230824,145700,0,2520,2520,2520,2520,0
20230824,145600,0,2520,2520,2520,2520,0
20230824,145500,0,2520,2520,2520,2520,0
20230824,145400,0,2520,2520,2520,2520,0
20230824,145300,0,2520,2520,2520,2520,0
20230824,145200,0,2520,2520,2520,2520,0
20230824,145100,0,2520,2520,2520,2520,0
20230824,145000,0,2520,2520,2520,2520,0
20230824,144900,0,2520,2520,2520,2520,0
20230824,144800,0,2520,2520,2520,2520,0
20230824,144700,0,2520,2520,2520,2520,0
20230824,144600,0,2520,2520,2520,2520,0
20230824,144500,0,2520,2520,2520,2520,0
20230824,144400,0,2520,2520,2520,2520,0
20230824,144300,0,2520,2520,2520,2520,0
20230824,144200,0,2520,2520,2520,2520,0
20230824,144100,0,2520,2520,2520,2520,0
20230824,144000,0,2520,2520,2520,2520,0
20230824,143900,0,2520,2520,2520,2520,0
20230824,143800,0,2520,2520,2520,2520,0
20230824,143700,0,2520,2520,2520,2520,0
20230824,143600,0,2520,2520,2520,2520,0
20230824,143500,0,2520,2520,2520,2520,0
20230824,143400,0,2520,2520,2520,2520,0
20230824,143300,0,2520,2520,2520,2520,0
20230824,143200,0,2520,2520,2520,2520,0
20230824,143100,0,2520,2520,2520,2520,0
20230824,143000,0,2520,2520,2520,2520,0
20230824,142900,0,2520,2520,2520,2520,0
20230824,142800,0,2520,2520,2520,2520,0
20230824,142700,0,2520,2520,2520,2520,0
20230824,142600,0,2520,2520,2520,2520,0
20230824,142500,0,2520,2520,2520,2520,0
20230824,142400,0,2520,2520,2520,2520,0
20230824,142300,0,2520,2520,2520,2520,0
20230824,142200,0,2520,2520,2520,2520,0
20230824,142100,0,2520,2520,2520,2520,0
20230824,142000,0,2520,2520,2520,2520,0
20230824,141900,0,2520,2520,2520,2520,0
20230824,141800,0,2520,2520,2520,2520,0
20230824,141700,0,2520,2520,2520,2520,0
20230824,141600,0,2520,2520,2520,2520,0
20230824,141500,0,2520,2520,2520,2520,0
20230824,141400,0,2520,2520,2520,2520,0
20230824,141300,0,2520,2520,2520,2520,0
20230824,141200,0,2520,2520,2520,2520,0
20230824,141100,0,2520,2520,2520,2520,0
20230824,141000,0,2520,2520,2520,2520,0
20230824,140900,0,2520,2520,2520,2520,0
20230824,140800,0,2520,2520,2520,2520,0
20230824,140700,0,2520,2520,2520,2520,0
20230824,140600,0,2520,2520,2520,2520,0
20230824,140500,0,2520,2520,2520,2520,0
20230824,140400,0,2520,2520,2520,2520,0
20230824,140300,0,2520,2520,2520,2520,0
20230824,140200,0,2520,2520,2520,2520,0
20230824,140100,0,2520,2520,2520,2520,0
20230824,140000,0,2520,2520,2520,2520,0
20230824,135900,0,2520,2520,2520,2520,0
20230824,135800,0,2520,2520,2520,2520,0
20230824,135700,0,2520,2520,2520,2520,0
20230824,135600,0,2520,2520,2520,2520,0
20230824,135500,0,2520,2520,2520,2520,0
20230824,135400,0,2520,2520,2520,2520,0
20230824,135300,0,2520,2520,2520,2520,0
20230824,135200,0,2520,2520,2520,2520,0
20230824,135100,0,2520,2520,2520,2520,0
20230824,135000,0,2520,2520,2520,2520,0
20230824,134900,0,2520,2520,2520,2520,0
20230824,134800,0,2520,2520,2520,2520,0
20230824,134700,0,2520,2520,2520,2520,0
20230824,134600,0,2520,2520,2520,2520,0
20230824,134500,0,2520,2520,2520,2520,0
20230824,134400,0,2520,2520,2520,2520,0
20230824,134300,0,2520,2520,2520,2520,0
20230824,134200,0,2520,2520,2520,2520,0
20230824,134100,0,2520,2520,2520,2520,0
20230824,134000,0,2520,2520,2520,2520,0
20230824,133900,0,2520,2520,2520,2520,0
20230824,133800,0,2520,2520,2520,2520,0
20230824,133700,0,2520,2520,2520,2520,0
20230824,133600,0,2520,2520,2520,2520,0
20230824,133500,0,2520,2520,2520,2520,0
20230824,133400,0,2520,2520,2520,2520,0
20230824,133300,0,2520,2520,2520,2520,0
20230824,133200,0,2520,2520,2520,2520,0
20230824,133100,0,2520,2520,2520,2520,0
20230824,133000,0,2520,2520,2520,2520,0
20230824,132900,0,2520,2520,2520,2520,0
20230824,132800,0,2520,2520,2520,2520,0
20230824,132700,0,2520,2520,2520,2520,0
20230824,132600,0,2520,2520,2520,2520,0
20230824,132500,0,2520,2520,2520,2520,0
20230824,132400,0,2520,2520,2520,2520,0
20230824,132300,0,2520,2520,2520,2520,0
20230824,132200,0,2520,2520,2520,2520,0
20230824,132100,0,2520,2520,2520,2520,0
20230824,132000,0,2520,2520,2520,2520,0
20230824,131900,0,2520,2520,2520,2520,0
20230824,131800,0,2520,2520,2520,2520,0
20230824,131700,0,2520,2520,2520,2520,0
20230824,131600,0,2520,2520,2520,2520,0
20230824,131500,0,2520,2520,2520,2520,0
20230824,131400,0,2520,2520,2520,2520,0
20230824,131300,0,2520,2520,2520,2520,0
20230824,131200,0,2520,2520,2520,2520,0
20230824,131100,0,2520,2520,2520,2520,0
20230824,131000,0,2520,2520,2520,2520,0
20230824,130900,0,2520,2520,2520,2520,0
20230824,130800,0,2520,2520,2520,2520,0
20230824,130700,0,2520,2520,2520,2520,0
20230824,130600,0,2520,2520,2520,2520,0
20230824,130500,0,2520,2520,2520,2520,0
20230824,130400,0,2520,2520,2520,2520,0
20230824,130300,0,2520,2520,2520,2520,0
20230824,130200,0,2520,2520,2520,2520,0
20230824,130100,0,2520,2520,2520,2520,0
20230824,130000,0,2520,2520,2520,2520,0
20230824,125900,0,2520,2520,2520,2520,0
20230824,125800,0,2520,2520,2520,2520,0
20230824,125700,0,2520,2520,2520,2520,0
20230824,125600,0,2520,2520,2520,2520,0
20230824,125500,0,2520,2520,2520,2520,0
20230824,125400,0,2520,2520,2520,2520,0
20230824,125300,0,2520,2520,2520,2520,0
20230824,125200,0,2520,2520,2520,2520,0
20230824,125100,0,2520,2520,2520,2520,0
20230824,125000,0,2520,2520,2520,2520,0
20230824,124900,0,2520,2520,2520,2520,0
20230824,124800,0,2520,2520,2520,2520,0
20230824,124700,0,2520,2520,2520,2520,0
20230824,124600,0,2520,2520,2520,2520,0
20230824,124500,0,2520,2520,2520,2520,0
20230824,124400,0,2520,2520,2520,2520,0
20230824,124300,0,2520,2520,2520,2520,0
20230824,124200,0,2520,2520,2520,2520,0
20230824,124100,0,2520,2520,2520,2520,0
20230824,124000,0,2520,2520,2520,2520,0
20230824,123900,0,2520,2520,2520,2520,0
20230824,123800,0,2520,2520,2520,2520,0
20230824,123700,0,2520,2520,2520,2520,0
20230824,123600,0,2520,2520,2520,2520,0
20230824,123500,0,2520,2520,2520,2520,0
20230824,123400,0,2520,2520,2520,2520,0
20230824,123300,0,2520,2520,2520,2520,0
20230824,123200,0,2520,2520,2520,2520,0
20230824,123100,0,2520,2520,2520,2520,0
20230824,123000,0,2520,2520,2520,2520,0
20230824,122900,0,2520,2520,2520,2520,0
20230824,122800,0,2520,2520,2520,2520,0
20230824,122700,0,2520,2520,2520,2520,0
20230824,122600,0,2520,2520,2520,2520,0
20230824,122500,0,2520,2520,2520,2520,0
20230824,122400,0,2520,2520,2520,2520,0
20230824,122300,0,2520,2520,2520,2520,0
20230824,122200,0,2520,2520,2520,2520,0
20230824,122100,0,2520,2520,2520,2520,0
20230824,122000,0,2520,2520,2520,2520,0
20230824,121900,0,2520,2520,2520,2520,0
20230824,121800,0,2520,2520,2520,2520,0
20230824,121700,0,2520,2520,2520,2520,0
20230824,121600,0,2520,2520,2520,2520,0
20230824,121500,0,2520,2520,2520,2520,0
20230824,121400,0,2520,2520,2520,2520,0
20230824,121300,0,2520,2520,2520,2520,0
20230824,121200,0,2520,2520,2520,2520,0
20230824,121100,0,2520,2520,2520,2520,0
20230824,121000,0,2520,2520,2520,2520,0
20230824,120900,0,2520,2520,2520,2520,0
20230824,120800,0,2520,2520,2520,2520,0
20230824,120700,0,2520,2520,2520,2520,0
20230824,120600,0,2520,2520,2520,2520,0
20230824,120500,0,2520,2520,2520,2520,0
20230824,120400,0,2520,2520,2520,2520,0
20230824,120300,0,2520,2520,2520,2520,0
20230824,120200,0,2520,2520,2520,2520,0
20230824,120100,0,2520,2520,2520,2520,0
20230824,120000,0,2520,2520,2520,2520,0
20230824,115900,0,2520,2520,2520,2520,0
20230824,115800,0,2520,2520,2520,2520,0
20230824,115700,0,2520,2520,2520,2520,0
20230824,115600,0,2520,2520,2520,2520,0
20230824,115500,0,2520,2520,2520,2520,0
20230824,115400,0,2520,2520,2520,2520,0
20230824,115300,0,2520,2520,2520,2520,0
20230824,115200,0,2520,2520,2520,2520,0
20230824,115100,0,2520,2520,2520,2520,0
20230824,115000,0,2520,2520,2520,2520,0
20230824,114900,0,2520,2520,2520,2520,0
20230824,114800,0,2520,2520,2520,2520,0
20230824,114700,0,2520,2520,2520,2520,0
20230824,114600,0,2520,2520,2520,2520,0
20230824,114500,0,2520,2520,2520,2520,0
20230824,114400,0,2520,2520,2520,2520,0
20230824,114300,0,2520,2520,2520,2520,0
20230824,114200,0,2520,2520,2520,2520,0
20230824,114100,0,2520,2520,2520,2520,0
20230824,114000,0,2520,2520,2520,2520,0
20230824,113900,0,2520,2520,2520,2520,0
20230824,113800,0,2520,2520,2520,2520,0
20230824,113700,0,2520,2520,2520,2520,0
20230824,113600,0,2520,2520,2520,2520,0
20230824,113500,0,2520,2520,2520,2520,0
20230824,113400,0,2520,2520,2520,2520,0
20230824,113300,0,2520,2520,2520,2520,0
20230824,113200,0,2520,2520,2520,2520,0
20230824,113100,0,2520,2520,2520,2520,0
20230824,113000,0,2520,2520,2520,2520,0
20230824,112900,0,2520,2520,2520,2520,0
20230824,112800,0,2520,2520,2520,2520,0
20230824,112700,0,2520,2520,2520,2520,0
20230824,112600,0,2520,2520,2520,2520,0
20230824,112500,0,2520,2520,2520,2520,0
20230824,112400,0,2520,2520,2520,2520,0
20230824,112300,0,2520,2520,2520,2520,0
20230824,112200,0,2520,2520,2520,2520,0
20230824,112100,0,2520,2520,2520,2520,0
20230824,112000,0,2520,2520,2520,2520,0
20230824,111900,0,2520,2520,2520,2520,0
20230824,111800,0,2520,2520,2520,2520,0
20230824,111700,0,2520,2520,2520,2520,0
20230824,111600,0,2520,2520,2520,2520,0
20230824,111500,0,2520,2520,2520,2520,0
20230824,111400,0,2520,2520,2520,2520,0
20230824,111300,0,2520,2520,2520,2520,0
20230824,111200,0,2520,2520,2520,2520,0
20230824,111100,0,2520,2520,2520,2520,0
20230824,111000,0,2520,2520,2520,2520,0
20230824,110900,0,2520,2520,2520,2520,0
20230824,110800,0,2520,2520,2520,2520,0
20230824,110700,0,2520,2520,2520,2520,0
20230824,110600,0,2520,2520,2520,2520,0
20230824,110500,0,2520,2520,2520,2520,0
20230824,110400,0,2520,2520,2520,2520,0
20230824,110300,0,2520,2520,2520,2520,0
20230824,110200,0,2520,2520,2520,2520,0
20230824,110100,0,2520,2520,2520,2520,0
20230824,110000,0,2520,2520,2520,2520,0
20230824,105900,0,2520,2520,2520,2520,0
20230824,105800,0,2520,2520,2520,2520,0
20230824,105700,0,2520,2520,2520,2520,0
20230824,105600,0,2520,2520,2520,2520,0
20230824,105500,0,2520,2520,2520,2520,0
20230824,105400,0,2520,2520,2520,2520,0
20230824,105300,0,2520,2520,2520,2520,0
20230824,105200,0,2520,2520,2520,2520,0
20230824,105100,0,2520,2520,2520,2520,0
20230824,105000,0,2520,2520,2520,2520,0
20230824,104900,0,2520,2520,2520,2520,0
20230824,104800,0,2520,2520,2520,2520,0
20230824,104700,0,2520,2520,2520,2520,0
20230824,104600,0,2520,2520,2520,2520,0
20230824,104500,0,2520,2520,2520,2520,0
20230824,104400,0,2520,2520,2520,2520,0
20230824,104300,0,2520,2520,2520,2520,0
20230824,104200,0,2520,2520,2520,2520,0
20230824,104100,0,2520,2520,2520,2520,0
20230824,104000,0,2520,2520,2520,2520,0
20230824,103900,0,2520,2520,2520,2520,0
20230824,103800,0,2520,2520,2520,2520,0
20230824,103700,0,2520,2520,2520,2520,0
20230824,103600,0,2520,2520,2520,2520,0
20230824,103500,0,2520,2520,2520,2520,0
20230824,103400,0,2520,2520,2520,2520,0
20230824,103300,0,2520,2520,2520,2520,0
20230824,103200,0,2520,2520,2520,2520,0
20230824,103100,0,2520,2520,2520,2520,0
20230824,103000,0,2520,2520,2520,2520,0
20230824,102900,0,2520,2520,2520,2520,0
20230824,102800,0,2520,2520,2520,2520,0
20230824,102700,0,2520,2520,2520,2520,0
20230824,102600,0,2520,2520,2520,2520,0
20230824,102500,0,2520,2520,2520,2520,0
20230824,102400,0,2520,2520,2520,2520,0
20230824,102300,0,2520,2520,2520,2520,0
20230824,102200,0,2520,2520,2520,2520,0
20230824,102100,0,2520,2520,2520,2520,0
20230824,102000,0,2520,2520,2520,2520,0
20230824,101900,0,2520,2520,2520,2520,0
20230824,101800,0,2520,2520,2520,2520,0
20230824,101700,0,2520,2520,2520,2520,0
20230824,101600,0,2520,2520,2520,2520,0
20230824,101500,0,2520,2520,2520,2520,0
20230824,101400,0,2520,2520,2520,2520,0
20230824,101300,0,2520,2520,2520,2520,0
20230824,101200,0,2520,2520,2520,2520,0
20230824,101100,0,2520,2520,2520,2520,0
20230824,101000,0,2520,2520,2520,2520,0
20230824,100900,0,2520,2520,2520,2520,0
20230824,100800,0,2520,2520,2520,2520,0
20230824,100700,0,2520,2520,2520,2520,0
20230824,100600,0,2520,2520,2520,2520,0
20230824,100500,0,2520,2520,2520,2520,0
20230824,100400,0,2520,2520,2520,2520,0
20230824,100300,0,2520,2520,2520,2520,0
20230824,100200,0,2520,2520,2520,2520,0
20230824,100100,0,2520,2520,2520,2520,0
20230824,100000,0,2520,2520,2520,2520,0
20230824,095900,0,2520,2520,2520,2520,0
20230824,095800,0,2520,2520,2520,2520,0
20230824,095700,0,2520,2520,2520,2520,0
20230824,095600,0,2520,2520,2520,2520,0
20230824,095500,0,2520,2520,2520,2520,0
20230824,095400,0,2520,2520,2520,2520,0
20230824,095300,0,2520,2520,2520,2520,0
20230824,095200,0,2520,2520,2520,2520,0
20230824,095100,0,2520,2520,2520,2520,0
20230824,095000,0,2520,2520,2520,2520,0
20230824,094900,0,2520,2520,2520,2520,0
20230824,094800,0,2520,2520,2520,2520,0
20230824,094700,0,2520,2520,2520,2520,0
20230824,094600,0,2520,2520,2520,2520,0
20230824,094500,0,2520,2520,2520,2520,0
20230824,094400,0,2520,2520,2520,2520,0
20230824,094300,0,2520,2520,2520,2520,0
20230824,094200,0,2520,2520,2520,2520,0
20230824,094100,0,2520,2520,2520,2520,0
20230824,094000,0,2520,2520,2520,2520,0
20230824,093900,0,2520,2520,2520,2520,0
20230824,093800,0,2520,2520,2520,2520,0
20230824,093700,0,2520,2520,2520,2520,0
20230824,093600,0,2520,2520,2520,2520,0
20230824,093500,0,2520,2520,2520,2520,0
20230824,093400,0,2520,2520,2520,2520,0
20230824,093300,0,2520,2520,2520,2520,0
20230824,093200,0,2520,2520,2520,2520,0
20230824,093100,0,2520,2520,2520,2520,0
20230824,093000,0,2520,2520,2520,2520,0
20230824,092900,0,2520,2520,2520,2520,0
20230824,092800,0,2520,2520,2520,2520,0
20230824,092700,0,2520,2520,2520,2520,0
20230824,092600,0,2520,2520,2520,2520,0
20230824,092500,0,2520,2520,2520,2520,0
20230824,092400,0,2520,2520,2520,2520,0
20230824,092300,0,2520,2520,2520,2520,0
20230824,092200,0,2520,2520,2520,2520,0
20230824,092100,0,2520,2520,2520,2520,0
20230824,092000,0,2520,2520,2520,2520,0
20230824,091900,0,2520,2520,2520,2520,0
20230824,091800,0,2520,2520,2520,2520,0
20230824,091700,0,2520,2520,2520,2520,0
20230824,091600,0,2520,2520,2520,2520,0
20230824,091500,0,2520,2520,2520,2520,0
20230824,091400,0,2520,2520,2520,2520,0
20230824,091300,0,2520,2520,2520,2520,0
20230824,091200,0,2520,2520,2520,2520,0
20230824,091100,0,2520,2520,2520,2520,0
20230824,091000,0,2520,2520,2520,2520,0
20230824,090900,0,2520,2520,2520,2520,0
20230824,090800,0,2520,2520,2520,2520,0
20230824,090700,0,2520,2520,2520,2520,0
20230824,090600,0,2520,2520,2520,2520,0
20230824,090500,0,2520,2520,2520,2520,0
20230824,090400,0,2520,2520,2520,2520,0
20230824,090300,0,2520,2520,2520,2520,0
20230824,090200,0,2520,2520,2520,2520,0
20230824,090100,0,2520,2520,2520,2520,0
20230824,090000,0,2520,2520,2520,2520,0