KissMeData/448780/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,213500,67915,2160,2160,2160,2160,10
20240809,213400,67915,2160,2160,2160,2160,0
20240809,213300,67915,2160,2160,2160,2160,0
20240809,213200,67915,2160,2160,2160,2160,0
20240809,213100,67915,2160,2160,2160,2160,0
20240809,213000,67915,2160,2160,2160,2160,0
20240809,212900,67915,2160,2160,2160,2160,0
20240809,212800,67915,2160,2160,2160,2160,0
20240809,212700,67915,2160,2160,2160,2160,0
20240809,212600,67915,2160,2160,2160,2160,0
20240809,212500,67915,2160,2160,2160,2160,0
20240809,212400,67915,2160,2160,2160,2160,0
20240809,212300,67915,2160,2160,2160,2160,0
20240809,212200,67915,2160,2160,2160,2160,0
20240809,212100,67915,2160,2160,2160,2160,0
20240809,212000,67915,2160,2160,2160,2160,0
20240809,211900,67915,2160,2160,2160,2160,0
20240809,211800,67915,2160,2160,2160,2160,0
20240809,211700,67915,2160,2160,2160,2160,0
20240809,211600,67915,2160,2160,2160,2160,0
20240809,211500,67915,2160,2160,2160,2160,0
20240809,211400,67915,2160,2160,2160,2160,0
20240809,211300,67915,2160,2160,2160,2160,0
20240809,211200,67915,2160,2160,2160,2160,0
20240809,211100,67915,2160,2160,2160,2160,0
20240809,211000,67915,2160,2160,2160,2160,0
20240809,210900,67915,2160,2160,2160,2160,0
20240809,210800,67915,2160,2160,2160,2160,0
20240809,210700,67915,2160,2160,2160,2160,0
20240809,210600,67915,2160,2160,2160,2160,0
20240809,210500,67915,2160,2160,2160,2160,10
20240809,210400,67915,2160,2160,2160,2160,0
20240809,210300,67915,2160,2160,2160,2160,0
20240809,210200,67915,2160,2160,2160,2160,0
20240809,210100,67915,2160,2160,2160,2160,0
20240809,210000,67915,2160,2160,2160,2160,0
20240809,205900,67915,2160,2160,2160,2160,0
20240809,205800,67915,2160,2160,2160,2160,0
20240809,205700,67915,2160,2160,2160,2160,0
20240809,205600,67915,2160,2160,2160,2160,0
20240809,205500,67915,2160,2160,2160,2160,0
20240809,205400,67915,2160,2160,2160,2160,0
20240809,205300,67915,2160,2160,2160,2160,0
20240809,205200,67915,2160,2160,2160,2160,0
20240809,205100,67915,2160,2160,2160,2160,0
20240809,205000,67915,2160,2160,2160,2160,0
20240809,204900,67915,2160,2160,2160,2160,0
20240809,204800,67915,2160,2160,2160,2160,0
20240809,204700,67915,2160,2160,2160,2160,0
20240809,204600,67915,2160,2160,2160,2160,0
20240809,204500,67915,2160,2160,2160,2160,0
20240809,204400,67915,2160,2160,2160,2160,0
20240809,204300,67915,2160,2160,2160,2160,0
20240809,204200,67915,2160,2160,2160,2160,0
20240809,204100,67915,2160,2160,2160,2160,0
20240809,204000,67915,2160,2160,2160,2160,0
20240809,203900,67915,2160,2160,2160,2160,0
20240809,203800,67915,2160,2160,2160,2160,0
20240809,203700,67915,2160,2160,2160,2160,0
20240809,203600,67915,2160,2160,2160,2160,0
20240809,203500,67915,2160,2160,2160,2160,10
20240809,203400,67915,2160,2160,2160,2160,0
20240809,203300,67915,2160,2160,2160,2160,0
20240809,203200,67915,2160,2160,2160,2160,0
20240809,203100,67915,2160,2160,2160,2160,0
20240809,203000,67915,2160,2160,2160,2160,0
20240809,202900,67915,2160,2160,2160,2160,0
20240809,202800,67915,2160,2160,2160,2160,0
20240809,202700,67915,2160,2160,2160,2160,0
20240809,202600,67915,2160,2160,2160,2160,0
20240809,202500,67915,2160,2160,2160,2160,0
20240809,202400,67915,2160,2160,2160,2160,0
20240809,202300,67915,2160,2160,2160,2160,0
20240809,202200,67915,2160,2160,2160,2160,0
20240809,202100,67915,2160,2160,2160,2160,0
20240809,202000,67915,2160,2160,2160,2160,0
20240809,201900,67915,2160,2160,2160,2160,0
20240809,201800,67915,2160,2160,2160,2160,0
20240809,201700,67915,2160,2160,2160,2160,0
20240809,201600,67915,2160,2160,2160,2160,0
20240809,201500,67915,2160,2160,2160,2160,0
20240809,201400,67915,2160,2160,2160,2160,0
20240809,201300,67915,2160,2160,2160,2160,0
20240809,201200,67915,2160,2160,2160,2160,0
20240809,201100,67915,2160,2160,2160,2160,0
20240809,201000,67915,2160,2160,2160,2160,0
20240809,200900,67915,2160,2160,2160,2160,0
20240809,200800,67915,2160,2160,2160,2160,0
20240809,200700,67915,2160,2160,2160,2160,0
20240809,200600,67915,2160,2160,2160,2160,0
20240809,200500,67915,2160,2160,2160,2160,10
20240809,200400,67915,2160,2160,2160,2160,0
20240809,200300,67915,2160,2160,2160,2160,0
20240809,200200,67915,2160,2160,2160,2160,0
20240809,200100,67915,2160,2160,2160,2160,0
20240809,200000,67915,2160,2160,2160,2160,0
20240809,195900,67915,2160,2160,2160,2160,0
20240809,195800,67915,2160,2160,2160,2160,0
20240809,195700,67915,2160,2160,2160,2160,0
20240809,195600,67915,2160,2160,2160,2160,0
20240809,195500,67915,2160,2160,2160,2160,0
20240809,195400,67915,2160,2160,2160,2160,0
20240809,195300,67915,2160,2160,2160,2160,0
20240809,195200,67915,2160,2160,2160,2160,0
20240809,195100,67915,2160,2160,2160,2160,0
20240809,195000,67915,2160,2160,2160,2160,0
20240809,194900,67915,2160,2160,2160,2160,0
20240809,194800,67915,2160,2160,2160,2160,0
20240809,194700,67915,2160,2160,2160,2160,0
20240809,194600,67915,2160,2160,2160,2160,0
20240809,194500,67915,2160,2160,2160,2160,0
20240809,194400,67915,2160,2160,2160,2160,0
20240809,194300,67915,2160,2160,2160,2160,0
20240809,194200,67915,2160,2160,2160,2160,0
20240809,194100,67915,2160,2160,2160,2160,0
20240809,194000,67915,2160,2160,2160,2160,0
20240809,193900,67915,2160,2160,2160,2160,0
20240809,193800,67915,2160,2160,2160,2160,0
20240809,193700,67915,2160,2160,2160,2160,0
20240809,193600,67915,2160,2160,2160,2160,0
20240809,193500,67915,2160,2160,2160,2160,10
20240809,193400,67915,2160,2160,2160,2160,0
20240809,193300,67915,2160,2160,2160,2160,0
20240809,193200,67915,2160,2160,2160,2160,0
20240809,193100,67915,2160,2160,2160,2160,0
20240809,193000,67915,2160,2160,2160,2160,0
20240809,192900,67915,2160,2160,2160,2160,0
20240809,192800,67915,2160,2160,2160,2160,0
20240809,192700,67915,2160,2160,2160,2160,0
20240809,192600,67915,2160,2160,2160,2160,0
20240809,192500,67915,2160,2160,2160,2160,0
20240809,192400,67915,2160,2160,2160,2160,0
20240809,192300,67915,2160,2160,2160,2160,0
20240809,192200,67915,2160,2160,2160,2160,0
20240809,192100,67915,2160,2160,2160,2160,0
20240809,192000,67915,2160,2160,2160,2160,0
20240809,191900,67915,2160,2160,2160,2160,0
20240809,191800,67915,2160,2160,2160,2160,0
20240809,191700,67915,2160,2160,2160,2160,0
20240809,191600,67915,2160,2160,2160,2160,0
20240809,191500,67915,2160,2160,2160,2160,0
20240809,191400,67915,2160,2160,2160,2160,0
20240809,191300,67915,2160,2160,2160,2160,0
20240809,191200,67915,2160,2160,2160,2160,0
20240809,191100,67915,2160,2160,2160,2160,0
20240809,191000,67915,2160,2160,2160,2160,0
20240809,190900,67915,2160,2160,2160,2160,0
20240809,190800,67915,2160,2160,2160,2160,0
20240809,190700,67915,2160,2160,2160,2160,0
20240809,190600,67915,2160,2160,2160,2160,0
20240809,190500,67915,2160,2160,2160,2160,10
20240809,190400,67915,2160,2160,2160,2160,0
20240809,190300,67915,2160,2160,2160,2160,0
20240809,190200,67915,2160,2160,2160,2160,0
20240809,190100,67915,2160,2160,2160,2160,0
20240809,190000,67915,2160,2160,2160,2160,0
20240809,185900,67915,2160,2160,2160,2160,0
20240809,185800,67915,2160,2160,2160,2160,0
20240809,185700,67915,2160,2160,2160,2160,0
20240809,185600,67915,2160,2160,2160,2160,0
20240809,185500,67915,2160,2160,2160,2160,0
20240809,185400,67915,2160,2160,2160,2160,0
20240809,185300,67915,2160,2160,2160,2160,0
20240809,185200,67915,2160,2160,2160,2160,0
20240809,185100,67915,2160,2160,2160,2160,0
20240809,185000,67915,2160,2160,2160,2160,0
20240809,184900,67915,2160,2160,2160,2160,0
20240809,184800,67915,2160,2160,2160,2160,0
20240809,184700,67915,2160,2160,2160,2160,0
20240809,184600,67915,2160,2160,2160,2160,0
20240809,184500,67915,2160,2160,2160,2160,0
20240809,184400,67915,2160,2160,2160,2160,0
20240809,184300,67915,2160,2160,2160,2160,0
20240809,184200,67915,2160,2160,2160,2160,0
20240809,184100,67915,2160,2160,2160,2160,0
20240809,184000,67915,2160,2160,2160,2160,0
20240809,183900,67915,2160,2160,2160,2160,0
20240809,183800,67915,2160,2160,2160,2160,0
20240809,183700,67915,2160,2160,2160,2160,0
20240809,183600,67915,2160,2160,2160,2160,0
20240809,183500,67915,2160,2160,2160,2160,10
20240809,183400,67915,2160,2160,2160,2160,0
20240809,183300,67915,2160,2160,2160,2160,0
20240809,183200,67915,2160,2160,2160,2160,0
20240809,183100,67915,2160,2160,2160,2160,0
20240809,183000,67915,2160,2160,2160,2160,0
20240809,182900,67915,2160,2160,2160,2160,0
20240809,182800,67915,2160,2160,2160,2160,0
20240809,182700,67915,2160,2160,2160,2160,0
20240809,182600,67915,2160,2160,2160,2160,0
20240809,182500,67915,2160,2160,2160,2160,0
20240809,182400,67915,2160,2160,2160,2160,0
20240809,182300,67915,2160,2160,2160,2160,0
20240809,182200,67915,2160,2160,2160,2160,0
20240809,182100,67915,2160,2160,2160,2160,0
20240809,182000,67915,2160,2160,2160,2160,0
20240809,181900,67915,2160,2160,2160,2160,0
20240809,181800,67915,2160,2160,2160,2160,0
20240809,181700,67915,2160,2160,2160,2160,0
20240809,181600,67915,2160,2160,2160,2160,0
20240809,181500,67915,2160,2160,2160,2160,0
20240809,181400,67915,2160,2160,2160,2160,0
20240809,181300,67915,2160,2160,2160,2160,0
20240809,181200,67915,2160,2160,2160,2160,0
20240809,181100,67915,2160,2160,2160,2160,0
20240809,181000,67915,2160,2160,2160,2160,0
20240809,180900,67915,2160,2160,2160,2160,0
20240809,180800,67915,2160,2160,2160,2160,0
20240809,180700,67915,2160,2160,2160,2160,0
20240809,180600,67915,2160,2160,2160,2160,0
20240809,180500,67915,2160,2160,2160,2160,10
20240809,180400,67915,2160,2160,2160,2160,0
20240809,180300,67915,2160,2160,2160,2160,0
20240809,180200,67915,2160,2160,2160,2160,0
20240809,180100,67915,2160,2160,2160,2160,0
20240809,180000,67915,2160,2160,2160,2160,0
20240809,175900,67915,2160,2160,2160,2160,0
20240809,175800,67915,2160,2160,2160,2160,0
20240809,175700,67915,2160,2160,2160,2160,0
20240809,175600,67915,2160,2160,2160,2160,0
20240809,175500,67915,2160,2160,2160,2160,0
20240809,175400,67915,2160,2160,2160,2160,0
20240809,175300,67915,2160,2160,2160,2160,0
20240809,175200,67915,2160,2160,2160,2160,0
20240809,175100,67915,2160,2160,2160,2160,0
20240809,175000,67915,2160,2160,2160,2160,0
20240809,174900,67915,2160,2160,2160,2160,0
20240809,174800,67915,2160,2160,2160,2160,0
20240809,174700,67915,2160,2160,2160,2160,0
20240809,174600,67915,2160,2160,2160,2160,0
20240809,174500,67915,2160,2160,2160,2160,0
20240809,174400,67915,2160,2160,2160,2160,0
20240809,174300,67915,2160,2160,2160,2160,0
20240809,174200,67915,2160,2160,2160,2160,0
20240809,174100,67915,2160,2160,2160,2160,0
20240809,174000,67915,2160,2160,2160,2160,0
20240809,173900,67915,2160,2160,2160,2160,0
20240809,173800,67915,2160,2160,2160,2160,0
20240809,173700,67915,2160,2160,2160,2160,0
20240809,173600,67915,2160,2160,2160,2160,0
20240809,173500,67915,2160,2160,2160,2160,10
20240809,173400,67915,2160,2160,2160,2160,0
20240809,173300,67915,2160,2160,2160,2160,0
20240809,173200,67915,2160,2160,2160,2160,0
20240809,173100,67915,2160,2160,2160,2160,0
20240809,173000,67915,2160,2160,2160,2160,0
20240809,172900,67915,2160,2160,2160,2160,0
20240809,172800,67915,2160,2160,2160,2160,0
20240809,172700,67915,2160,2160,2160,2160,0
20240809,172600,67915,2160,2160,2160,2160,0
20240809,172500,67915,2160,2160,2160,2160,0
20240809,172400,67915,2160,2160,2160,2160,0
20240809,172300,67915,2160,2160,2160,2160,0
20240809,172200,67915,2160,2160,2160,2160,0
20240809,172100,67915,2160,2160,2160,2160,0
20240809,172000,67915,2160,2160,2160,2160,0
20240809,171900,67915,2160,2160,2160,2160,0
20240809,171800,67915,2160,2160,2160,2160,0
20240809,171700,67915,2160,2160,2160,2160,0
20240809,171600,67915,2160,2160,2160,2160,0
20240809,171500,67915,2160,2160,2160,2160,0
20240809,171400,67915,2160,2160,2160,2160,0
20240809,171300,67915,2160,2160,2160,2160,0
20240809,171200,67915,2160,2160,2160,2160,0
20240809,171100,67915,2160,2160,2160,2160,0
20240809,171000,67915,2160,2160,2160,2160,0
20240809,170900,67915,2160,2160,2160,2160,0
20240809,170800,67915,2160,2160,2160,2160,0
20240809,170700,67915,2160,2160,2160,2160,0
20240809,170600,67915,2160,2160,2160,2160,0
20240809,170500,67915,2160,2160,2160,2160,10
20240809,170400,67915,2160,2160,2160,2160,0
20240809,170300,67915,2160,2160,2160,2160,0
20240809,170200,67915,2160,2160,2160,2160,0
20240809,170100,67915,2160,2160,2160,2160,0
20240809,170000,67915,2160,2160,2160,2160,0
20240809,165900,67915,2160,2160,2160,2160,0
20240809,165800,67915,2160,2160,2160,2160,0
20240809,165700,67915,2160,2160,2160,2160,0
20240809,165600,67915,2160,2160,2160,2160,0
20240809,165500,67915,2160,2160,2160,2160,0
20240809,165400,67915,2160,2160,2160,2160,0
20240809,165300,67915,2160,2160,2160,2160,0
20240809,165200,67915,2160,2160,2160,2160,0
20240809,165100,67915,2160,2160,2160,2160,0
20240809,165000,67915,2160,2160,2160,2160,0
20240809,164900,67915,2160,2160,2160,2160,0
20240809,164800,67915,2160,2160,2160,2160,0
20240809,164700,67915,2160,2160,2160,2160,0
20240809,164600,67915,2160,2160,2160,2160,0
20240809,164500,67915,2160,2160,2160,2160,0
20240809,164400,67915,2160,2160,2160,2160,0
20240809,164300,67915,2160,2160,2160,2160,0
20240809,164200,67915,2160,2160,2160,2160,0
20240809,164100,67915,2160,2160,2160,2160,0
20240809,164000,67915,2160,2160,2160,2160,0
20240809,163900,67915,2160,2160,2160,2160,0
20240809,163800,67915,2160,2160,2160,2160,0
20240809,163700,67915,2160,2160,2160,2160,0
20240809,163600,67915,2160,2160,2160,2160,0
20240809,163500,67915,2160,2160,2160,2160,10
20240809,163400,67915,2160,2160,2160,2160,0
20240809,163300,67915,2160,2160,2160,2160,0
20240809,163200,67915,2160,2160,2160,2160,0
20240809,163100,67915,2160,2160,2160,2160,0
20240809,163000,67915,2160,2160,2160,2160,0
20240809,162900,67915,2160,2160,2160,2160,0
20240809,162800,67915,2160,2160,2160,2160,0
20240809,162700,67915,2160,2160,2160,2160,0
20240809,162600,67915,2160,2160,2160,2160,0
20240809,162500,67915,2160,2160,2160,2160,0
20240809,162400,67915,2160,2160,2160,2160,0
20240809,162300,67915,2160,2160,2160,2160,0
20240809,162200,67915,2160,2160,2160,2160,0
20240809,162100,67915,2160,2160,2160,2160,0
20240809,162000,67915,2160,2160,2160,2160,0
20240809,161900,67915,2160,2160,2160,2160,0
20240809,161800,67915,2160,2160,2160,2160,0
20240809,161700,67915,2160,2160,2160,2160,0
20240809,161600,67915,2160,2160,2160,2160,0
20240809,161500,67915,2160,2160,2160,2160,0
20240809,161400,67915,2160,2160,2160,2160,0
20240809,161300,67915,2160,2160,2160,2160,0
20240809,161200,67915,2160,2160,2160,2160,0
20240809,161100,67915,2160,2160,2160,2160,0
20240809,161000,67915,2160,2160,2160,2160,0
20240809,160900,67915,2160,2160,2160,2160,0
20240809,160800,67915,2160,2160,2160,2160,0
20240809,160700,67915,2160,2160,2160,2160,0
20240809,160600,67915,2160,2160,2160,2160,0
20240809,160500,67915,2160,2160,2160,2160,10
20240809,160400,67915,2160,2160,2160,2160,0
20240809,160300,67915,2160,2160,2160,2160,0
20240809,160200,67915,2160,2160,2160,2160,0
20240809,160100,67915,2160,2160,2160,2160,0
20240809,160000,67915,2160,2160,2160,2160,0
20240809,155900,67915,2160,2160,2160,2160,0
20240809,155800,67915,2160,2160,2160,2160,0
20240809,155700,67915,2160,2160,2160,2160,0
20240809,155600,67915,2160,2160,2160,2160,0
20240809,155500,67915,2160,2160,2160,2160,0
20240809,155400,67915,2160,2160,2160,2160,0
20240809,155300,67915,2160,2160,2160,2160,0
20240809,155200,67915,2160,2160,2160,2160,0
20240809,155100,67915,2160,2160,2160,2160,0
20240809,155000,67915,2160,2160,2160,2160,0
20240809,154900,67915,2160,2160,2160,2160,0
20240809,154800,67915,2160,2160,2160,2160,0
20240809,154700,67915,2160,2160,2160,2160,0
20240809,154600,67915,2160,2160,2160,2160,0
20240809,154500,67915,2160,2160,2160,2160,0
20240809,154400,67915,2160,2160,2160,2160,0
20240809,154300,67915,2160,2160,2160,2160,0
20240809,154200,67915,2160,2160,2160,2160,0
20240809,154100,67915,2160,2160,2160,2160,0
20240809,154000,67915,2160,2160,2160,2160,0
20240809,153900,67915,2160,2160,2160,2160,0
20240809,153800,67915,2160,2160,2160,2160,0
20240809,153700,67915,2160,2160,2160,2160,0
20240809,153600,67915,2160,2160,2160,2160,0
20240809,153500,67915,2160,2160,2160,2160,10
20240809,153400,67915,2160,2160,2160,2160,0
20240809,153300,67915,2160,2160,2160,2160,0
20240809,153200,67915,2160,2160,2160,2160,0
20240809,153100,67915,2160,2160,2160,2160,0
20240809,153000,67915,2160,2160,2160,2160,0
20240809,152900,67915,2160,2160,2160,2160,0
20240809,152800,67915,2160,2160,2160,2160,0
20240809,152700,67915,2160,2160,2160,2160,0
20240809,152600,67915,2160,2160,2160,2160,0
20240809,152500,67915,2160,2160,2160,2160,0
20240809,152400,67915,2160,2160,2160,2160,0
20240809,152300,67915,2160,2160,2160,2160,0
20240809,152200,67915,2160,2160,2160,2160,0
20240809,152100,67915,2160,2160,2160,2160,0
20240809,152000,67915,2160,2160,2160,2160,0
20240809,151900,67915,2160,2160,2160,2160,0
20240809,151800,67915,2160,2160,2160,2160,0
20240809,151700,67915,2160,2160,2160,2160,0
20240809,151600,67915,2160,2160,2160,2160,0
20240809,151500,67915,2160,2160,2160,2160,0
20240809,151400,67915,2160,2160,2160,2160,0
20240809,151300,67915,2160,2160,2160,2160,0
20240809,151200,67915,2160,2160,2160,2160,0
20240809,151100,67915,2160,2160,2160,2160,0
20240809,151000,67915,2160,2160,2160,2160,0
20240809,150900,67915,2160,2160,2160,2160,0
20240809,150800,67915,2160,2160,2160,2160,0
20240809,150700,67915,2160,2160,2160,2160,0
20240809,150600,67915,2160,2160,2160,2160,0
20240809,150500,67915,2160,2160,2160,2160,0
20240809,150400,67915,2160,2160,2160,2160,0
20240809,150300,67915,2160,2160,2160,2160,0
20240809,150200,67915,2160,2160,2160,2160,0
20240809,150100,67915,2160,2160,2160,2160,0
20240809,150000,67915,2160,2160,2160,2160,0
20240809,145900,67915,2160,2160,2160,2160,0
20240809,145800,67915,2160,2160,2160,2160,0
20240809,145700,67915,2160,2160,2160,2160,0
20240809,145600,67915,2160,2160,2160,2160,0
20240809,145500,67915,2160,2160,2160,2160,0
20240809,145400,67915,2160,2160,2160,2160,0
20240809,145300,67915,2160,2160,2160,2160,0
20240809,145200,67915,2160,2160,2160,2160,0
20240809,145100,67915,2160,2160,2160,2160,0
20240809,145000,67915,2160,2160,2160,2160,0
20240809,144900,67915,2160,2160,2160,2160,0
20240809,144800,67915,2160,2160,2160,2160,0
20240809,144700,67915,2160,2160,2160,2160,0
20240809,144600,67915,2160,2160,2160,2160,0
20240809,144500,67915,2160,2160,2160,2160,0
20240809,144400,67915,2160,2160,2160,2160,0
20240809,144300,67915,2160,2160,2160,2160,0
20240809,144200,67915,2160,2160,2160,2160,0
20240809,144100,67915,2160,2160,2160,2160,0
20240809,144000,67915,2160,2160,2160,2160,0
20240809,143900,67915,2160,2160,2160,2160,0
20240809,143800,67915,2160,2160,2160,2160,0
20240809,143700,67915,2160,2160,2160,2160,0
20240809,143600,67915,2160,2160,2160,2160,0
20240809,143500,67915,2160,2160,2160,2160,0
20240809,143400,67915,2160,2160,2160,2160,0
20240809,143300,67915,2160,2160,2160,2160,0
20240809,143200,67915,2160,2160,2160,2160,0
20240809,143100,67915,2160,2160,2160,2160,0
20240809,143000,67915,2160,2160,2160,2160,0
20240809,142900,67915,2160,2160,2160,2160,0
20240809,142800,67915,2160,2160,2160,2160,0
20240809,142700,67915,2160,2160,2160,2160,0
20240809,142600,67915,2160,2160,2160,2160,0
20240809,142500,67915,2160,2160,2160,2160,0
20240809,142400,67915,2160,2160,2160,2160,0
20240809,142300,67915,2160,2160,2160,2160,0
20240809,142200,67915,2160,2160,2160,2160,10
20240809,142100,46315,2170,2170,2170,2170,0
20240809,142000,46315,2170,2170,2170,2170,0
20240809,141900,46315,2170,2170,2170,2170,0
20240809,141800,46315,2170,2170,2170,2170,0
20240809,141700,46315,2170,2170,2170,2170,0
20240809,141600,46315,2170,2170,2170,2170,0
20240809,141500,46315,2170,2170,2170,2170,0
20240809,141400,46315,2170,2170,2170,2170,0
20240809,141300,46315,2170,2170,2170,2170,0
20240809,141200,46315,2170,2170,2170,2170,0
20240809,141100,46315,2170,2170,2170,2170,0
20240809,141000,46315,2170,2170,2170,2170,0
20240809,140900,46315,2170,2170,2170,2170,0
20240809,140800,46315,2170,2170,2170,2170,0
20240809,140700,46315,2170,2170,2170,2170,0
20240809,140600,46315,2170,2170,2170,2170,0
20240809,140500,46315,2170,2170,2170,2170,0
20240809,140400,46315,2170,2170,2170,2170,0
20240809,140300,46315,2170,2170,2170,2170,0
20240809,140200,46315,2170,2170,2170,2170,0
20240809,140100,46315,2170,2170,2170,2170,0
20240809,140000,46315,2170,2170,2170,2170,0
20240809,135900,46315,2170,2170,2170,2170,0
20240809,135800,46315,2170,2170,2170,2170,0
20240809,135700,46315,2170,2170,2170,2170,6
20240809,135600,33295,2185,2185,2185,2185,0
20240809,135500,33295,2185,2185,2185,2185,0
20240809,135400,33295,2185,2185,2185,2185,0
20240809,135300,33295,2185,2185,2185,2185,0
20240809,135200,33295,2185,2185,2185,2185,0
20240809,135100,33295,2185,2185,2185,2185,0
20240809,135000,33295,2185,2185,2185,2185,0
20240809,134900,33295,2185,2185,2185,2185,0
20240809,134800,33295,2185,2185,2185,2185,0
20240809,134700,33295,2185,2185,2185,2185,0
20240809,134600,33295,2185,2185,2185,2185,0
20240809,134500,33295,2185,2185,2185,2185,0
20240809,134400,33295,2185,2185,2185,2185,0
20240809,134300,33295,2185,2185,2185,2185,0
20240809,134200,33295,2185,2185,2185,2185,0
20240809,134100,33295,2185,2185,2185,2185,0
20240809,134000,33295,2185,2185,2185,2185,0
20240809,133900,33295,2185,2185,2185,2185,0
20240809,133800,33295,2185,2185,2185,2185,2
20240809,133700,28925,2190,2190,2190,2190,0
20240809,133600,28925,2190,2190,2190,2190,0
20240809,133500,28925,2190,2190,2190,2190,0
20240809,133400,28925,2190,2190,2190,2190,0
20240809,133300,28925,2190,2190,2190,2190,0
20240809,133200,28925,2190,2190,2190,2190,0
20240809,133100,28925,2190,2190,2190,2190,0
20240809,133000,28925,2190,2190,2190,2190,0
20240809,132900,28925,2190,2190,2190,2190,0
20240809,132800,28925,2190,2190,2190,2190,0
20240809,132700,28925,2190,2190,2190,2190,0
20240809,132600,28925,2190,2190,2190,2190,0
20240809,132500,28925,2190,2190,2190,2190,0
20240809,132400,28925,2190,2190,2190,2190,0
20240809,132300,28925,2190,2190,2190,2190,0
20240809,132200,28925,2190,2190,2190,2190,0
20240809,132100,28925,2190,2190,2190,2190,0
20240809,132000,28925,2190,2190,2190,2190,0
20240809,131900,28925,2190,2190,2190,2190,0
20240809,131800,28925,2190,2190,2190,2190,0
20240809,131700,28925,2190,2190,2190,2190,0
20240809,131600,28925,2190,2190,2190,2190,0
20240809,131500,28925,2190,2190,2190,2190,0
20240809,131400,28925,2190,2190,2190,2190,0
20240809,131300,28925,2190,2190,2190,2190,0
20240809,131200,28925,2190,2190,2190,2190,0
20240809,131100,28925,2190,2190,2190,2190,0
20240809,131000,28925,2190,2190,2190,2190,0
20240809,130900,28925,2190,2190,2190,2190,1
20240809,130800,26735,2250,2250,2250,2250,0
20240809,130700,26735,2250,2250,2250,2250,0
20240809,130600,26735,2250,2250,2250,2250,0
20240809,130500,26735,2250,2250,2250,2250,0
20240809,130400,26735,2250,2250,2250,2250,0
20240809,130300,26735,2250,2250,2250,2250,0
20240809,130200,26735,2250,2250,2250,2250,0
20240809,130100,26735,2250,2250,2250,2250,0
20240809,130000,26735,2250,2250,2250,2250,0
20240809,125900,26735,2250,2250,2250,2250,0
20240809,125800,26735,2250,2250,2250,2250,0
20240809,125700,26735,2250,2250,2250,2250,0
20240809,125600,26735,2250,2250,2250,2250,0
20240809,125500,26735,2250,2250,2250,2250,0
20240809,125400,26735,2250,2250,2250,2250,0
20240809,125300,26735,2250,2250,2250,2250,0
20240809,125200,26735,2250,2250,2250,2250,0
20240809,125100,26735,2250,2250,2250,2250,0
20240809,125000,26735,2250,2250,2250,2250,0
20240809,124900,26735,2250,2250,2250,2250,0
20240809,124800,26735,2250,2250,2250,2250,0
20240809,124700,26735,2250,2250,2250,2250,0
20240809,124600,26735,2250,2250,2250,2250,0
20240809,124500,26735,2250,2250,2250,2250,0
20240809,124400,26735,2250,2250,2250,2250,0
20240809,124300,26735,2250,2250,2250,2250,0
20240809,124200,26735,2250,2250,2250,2250,0
20240809,124100,26735,2250,2250,2250,2250,0
20240809,124000,26735,2250,2250,2250,2250,0
20240809,123900,26735,2250,2250,2250,2250,0
20240809,123800,26735,2250,2250,2250,2250,0
20240809,123700,26735,2250,2250,2250,2250,0
20240809,123600,26735,2250,2250,2250,2250,0
20240809,123500,26735,2250,2250,2250,2250,0
20240809,123400,26735,2250,2250,2250,2250,0
20240809,123300,26735,2250,2250,2250,2250,0
20240809,123200,26735,2250,2250,2250,2250,0
20240809,123100,26735,2250,2250,2250,2250,0
20240809,123000,26735,2250,2250,2250,2250,0
20240809,122900,26735,2250,2250,2250,2250,0
20240809,122800,26735,2250,2250,2250,2250,0
20240809,122700,26735,2250,2250,2250,2250,0
20240809,122600,26735,2250,2250,2250,2250,0
20240809,122500,26735,2250,2250,2250,2250,0
20240809,122400,26735,2250,2250,2250,2250,0
20240809,122300,26735,2250,2250,2250,2250,0
20240809,122200,26735,2250,2250,2250,2250,0
20240809,122100,26735,2250,2250,2250,2250,0
20240809,122000,26735,2250,2250,2250,2250,0
20240809,121900,26735,2250,2250,2250,2250,0
20240809,121800,26735,2250,2250,2250,2250,0
20240809,121700,26735,2250,2250,2250,2250,0
20240809,121600,26735,2250,2250,2250,2250,0
20240809,121500,26735,2250,2250,2250,2250,0
20240809,121400,26735,2250,2250,2250,2250,0
20240809,121300,26735,2250,2250,2250,2250,0
20240809,121200,26735,2250,2250,2250,2250,0
20240809,121100,26735,2250,2250,2250,2250,0
20240809,121000,26735,2250,2250,2250,2250,0
20240809,120900,26735,2250,2250,2250,2250,0
20240809,120800,26735,2250,2250,2250,2250,0
20240809,120700,26735,2250,2250,2250,2250,0
20240809,120600,26735,2250,2250,2250,2250,0
20240809,120500,26735,2250,2250,2250,2250,0
20240809,120400,26735,2250,2250,2250,2250,0
20240809,120300,26735,2250,2250,2250,2250,0
20240809,120200,26735,2250,2250,2250,2250,0
20240809,120100,26735,2250,2250,2250,2250,0
20240809,120000,26735,2250,2250,2250,2250,0
20240809,115900,26735,2250,2250,2250,2250,0
20240809,115800,26735,2250,2250,2250,2250,0
20240809,115700,26735,2250,2250,2250,2250,0
20240809,115600,26735,2250,2250,2250,2250,0
20240809,115500,26735,2250,2250,2250,2250,0
20240809,115400,26735,2250,2250,2250,2250,0
20240809,115300,26735,2250,2250,2250,2250,0
20240809,115200,26735,2250,2250,2250,2250,0
20240809,115100,26735,2250,2250,2250,2250,0
20240809,115000,26735,2250,2250,2250,2250,0
20240809,114900,26735,2250,2250,2250,2250,0
20240809,114800,26735,2250,2250,2250,2250,0
20240809,114700,26735,2250,2250,2250,2250,0
20240809,114600,26735,2250,2250,2250,2250,0
20240809,114500,26735,2250,2250,2250,2250,0
20240809,114400,26735,2250,2250,2250,2250,0
20240809,114300,26735,2250,2250,2250,2250,0
20240809,114200,26735,2250,2250,2250,2250,0
20240809,114100,26735,2250,2250,2250,2250,0
20240809,114000,26735,2250,2250,2250,2250,0
20240809,113900,26735,2250,2250,2250,2250,0
20240809,113800,26735,2250,2250,2250,2250,0
20240809,113700,26735,2250,2250,2250,2250,1
20240809,113600,24485,2255,2255,2255,2255,0
20240809,113500,24485,2255,2255,2255,2255,0
20240809,113400,24485,2255,2255,2255,2255,0
20240809,113300,24485,2255,2255,2255,2255,0
20240809,113200,24485,2255,2255,2255,2255,0
20240809,113100,24485,2255,2255,2255,2255,0
20240809,113000,24485,2255,2255,2255,2255,0
20240809,112900,24485,2255,2255,2255,2255,0
20240809,112800,24485,2255,2255,2255,2255,0
20240809,112700,24485,2255,2255,2255,2255,0
20240809,112600,24485,2255,2255,2255,2255,0
20240809,112500,24485,2255,2255,2255,2255,0
20240809,112400,24485,2255,2255,2255,2255,0
20240809,112300,24485,2255,2255,2255,2255,0
20240809,112200,24485,2255,2255,2255,2255,0
20240809,112100,24485,2255,2255,2255,2255,0
20240809,112000,24485,2255,2255,2255,2255,1
20240809,111900,22230,1980,1980,1980,1980,0
20240809,111800,22230,1980,1980,1980,1980,10
20240809,111700,2430,2430,2430,2430,2430,0
20240809,111600,2430,2430,2430,2430,2430,0
20240809,111500,2430,2430,2430,2430,2430,0
20240809,111400,2430,2430,2430,2430,2430,0
20240809,111300,2430,2430,2430,2430,2430,0
20240809,111200,2430,2430,2430,2430,2430,0
20240809,111100,2430,2430,2430,2430,2430,0
20240809,111000,2430,2430,2430,2430,2430,0
20240809,110900,2430,2430,2430,2430,2430,0
20240809,110800,2430,2430,2430,2430,2430,0
20240809,110700,2430,2430,2430,2430,2430,0
20240809,110600,2430,2430,2430,2430,2430,0
20240809,110500,2430,2430,2430,2430,2430,0
20240809,110400,2430,2430,2430,2430,2430,0
20240809,110300,2430,2430,2430,2430,2430,0
20240809,110200,2430,2430,2430,2430,2430,0
20240809,110100,2430,2430,2430,2430,2430,0
20240809,110000,2430,2430,2430,2430,2430,0
20240809,105900,2430,2430,2430,2430,2430,0
20240809,105800,2430,2430,2430,2430,2430,0
20240809,105700,2430,2430,2430,2430,2430,0
20240809,105600,2430,2430,2430,2430,2430,0
20240809,105500,2430,2430,2430,2430,2430,0
20240809,105400,2430,2430,2430,2430,2430,0
20240809,105300,2430,2430,2430,2430,2430,0
20240809,105200,2430,2430,2430,2430,2430,0
20240809,105100,2430,2430,2430,2430,2430,0
20240809,105000,2430,2430,2430,2430,2430,0
20240809,104900,2430,2430,2430,2430,2430,0
20240809,104800,2430,2430,2430,2430,2430,0
20240809,104700,2430,2430,2430,2430,2430,0
20240809,104600,2430,2430,2430,2430,2430,0
20240809,104500,2430,2430,2430,2430,2430,0
20240809,104400,2430,2430,2430,2430,2430,0
20240809,104300,2430,2430,2430,2430,2430,0
20240809,104200,2430,2430,2430,2430,2430,0
20240809,104100,2430,2430,2430,2430,2430,0
20240809,104000,2430,2430,2430,2430,2430,0
20240809,103900,2430,2430,2430,2430,2430,0
20240809,103800,2430,2430,2430,2430,2430,0
20240809,103700,2430,2430,2430,2430,2430,0
20240809,103600,2430,2430,2430,2430,2430,0
20240809,103500,2430,2430,2430,2430,2430,0
20240809,103400,2430,2430,2430,2430,2430,0
20240809,103300,2430,2430,2430,2430,2430,0
20240809,103200,2430,2430,2430,2430,2430,0
20240809,103100,2430,2430,2430,2430,2430,0
20240809,103000,2430,2430,2430,2430,2430,0
20240809,102900,2430,2430,2430,2430,2430,0
20240809,102800,2430,2430,2430,2430,2430,0
20240809,102700,2430,2430,2430,2430,2430,0
20240809,102600,2430,2430,2430,2430,2430,0
20240809,102500,2430,2430,2430,2430,2430,0
20240809,102400,2430,2430,2430,2430,2430,0
20240809,102300,2430,2430,2430,2430,2430,0
20240809,102200,2430,2430,2430,2430,2430,0
20240809,102100,2430,2430,2430,2430,2430,0
20240809,102000,2430,2430,2430,2430,2430,0
20240809,101900,2430,2430,2430,2430,2430,0
20240809,101800,2430,2430,2430,2430,2430,0
20240809,101700,2430,2430,2430,2430,2430,0
20240809,101600,2430,2430,2430,2430,2430,0
20240809,101500,2430,2430,2430,2430,2430,0
20240809,101400,2430,2430,2430,2430,2430,0
20240809,101300,2430,2430,2430,2430,2430,0
20240809,101200,2430,2430,2430,2430,2430,0
20240809,101100,2430,2430,2430,2430,2430,0
20240809,101000,2430,2430,2430,2430,2430,0
20240809,100900,2430,2430,2430,2430,2430,0
20240809,100800,2430,2430,2430,2430,2430,0
20240809,100700,2430,2430,2430,2430,2430,0
20240809,100600,2430,2430,2430,2430,2430,0
20240809,100500,2430,2430,2430,2430,2430,0
20240809,100400,2430,2430,2430,2430,2430,0
20240809,100300,2430,2430,2430,2430,2430,0
20240809,100200,2430,2430,2430,2430,2430,0
20240809,100100,2430,2430,2430,2430,2430,0
20240809,100000,2430,2430,2430,2430,2430,0
20240809,095900,2430,2430,2430,2430,2430,0
20240809,095800,2430,2430,2430,2430,2430,0
20240809,095700,2430,2430,2430,2430,2430,0
20240809,095600,2430,2430,2430,2430,2430,0
20240809,095500,2430,2430,2430,2430,2430,0
20240809,095400,2430,2430,2430,2430,2430,0
20240809,095300,2430,2430,2430,2430,2430,0
20240809,095200,2430,2430,2430,2430,2430,0
20240809,095100,2430,2430,2430,2430,2430,0
20240809,095000,2430,2430,2430,2430,2430,0
20240809,094900,2430,2430,2430,2430,2430,0
20240809,094800,2430,2430,2430,2430,2430,0
20240809,094700,2430,2430,2430,2430,2430,0
20240809,094600,2430,2430,2430,2430,2430,0
20240809,094500,2430,2430,2430,2430,2430,0
20240809,094400,2430,2430,2430,2430,2430,0
20240809,094300,2430,2430,2430,2430,2430,0
20240809,094200,2430,2430,2430,2430,2430,0
20240809,094100,2430,2430,2430,2430,2430,0
20240809,094000,2430,2430,2430,2430,2430,0
20240809,093900,2430,2430,2430,2430,2430,0
20240809,093800,2430,2430,2430,2430,2430,0
20240809,093700,2430,2430,2430,2430,2430,0
20240809,093600,2430,2430,2430,2430,2430,0
20240809,093500,2430,2430,2430,2430,2430,0
20240809,093400,2430,2430,2430,2430,2430,0
20240809,093300,2430,2430,2430,2430,2430,0
20240809,093200,2430,2430,2430,2430,2430,0
20240809,093100,2430,2430,2430,2430,2430,0
20240809,093000,2430,2430,2430,2430,2430,0
20240809,092900,2430,2430,2430,2430,2430,0
20240809,092800,2430,2430,2430,2430,2430,0
20240809,092700,2430,2430,2430,2430,2430,0
20240809,092600,2430,2430,2430,2430,2430,0
20240809,092500,2430,2430,2430,2430,2430,0
20240809,092400,2430,2430,2430,2430,2430,0
20240809,092300,2430,2430,2430,2430,2430,0
20240809,092200,2430,2430,2430,2430,2430,0
20240809,092100,2430,2430,2430,2430,2430,0
20240809,092000,2430,2430,2430,2430,2430,0
20240809,091900,2430,2430,2430,2430,2430,0
20240809,091800,2430,2430,2430,2430,2430,0
20240809,091700,2430,2430,2430,2430,2430,0
20240809,091600,2430,2430,2430,2430,2430,0
20240809,091500,2430,2430,2430,2430,2430,0
20240809,091400,2430,2430,2430,2430,2430,0
20240809,091300,2430,2430,2430,2430,2430,0
20240809,091200,2430,2430,2430,2430,2430,0
20240809,091100,2430,2430,2430,2430,2430,0
20240809,091000,2430,2430,2430,2430,2430,0
20240809,090900,2430,2430,2430,2430,2430,0
20240809,090800,2430,2430,2430,2430,2430,0
20240809,090700,2430,2430,2430,2430,2430,0
20240809,090600,2430,2430,2430,2430,2430,0
20240809,090500,2430,2430,2430,2430,2430,0
20240809,090400,2430,2430,2430,2430,2430,0
20240809,090300,2430,2430,2430,2430,2430,0
20240809,090200,2430,2430,2430,2430,2430,0
20240809,090100,2430,2430,2430,2430,2430,0
20240809,090000,2430,2430,2430,2430,2430,1