KissMeData/185190/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,202600,1000,1000,1000,1000,1000,1
20240830,202500,1000,1000,1000,1000,1000,0
20240830,202400,1000,1000,1000,1000,1000,0
20240830,202300,1000,1000,1000,1000,1000,0
20240830,202200,1000,1000,1000,1000,1000,0
20240830,202100,1000,1000,1000,1000,1000,0
20240830,202000,1000,1000,1000,1000,1000,0
20240830,201900,1000,1000,1000,1000,1000,0
20240830,201800,1000,1000,1000,1000,1000,0
20240830,201700,1000,1000,1000,1000,1000,0
20240830,201600,1000,1000,1000,1000,1000,0
20240830,201500,1000,1000,1000,1000,1000,0
20240830,201400,1000,1000,1000,1000,1000,0
20240830,201300,1000,1000,1000,1000,1000,0
20240830,201200,1000,1000,1000,1000,1000,0
20240830,201100,1000,1000,1000,1000,1000,0
20240830,201000,1000,1000,1000,1000,1000,0
20240830,200900,1000,1000,1000,1000,1000,0
20240830,200800,1000,1000,1000,1000,1000,0
20240830,200700,1000,1000,1000,1000,1000,0
20240830,200600,1000,1000,1000,1000,1000,0
20240830,200500,1000,1000,1000,1000,1000,0
20240830,200400,1000,1000,1000,1000,1000,0
20240830,200300,1000,1000,1000,1000,1000,0
20240830,200200,1000,1000,1000,1000,1000,0
20240830,200100,1000,1000,1000,1000,1000,0
20240830,200000,1000,1000,1000,1000,1000,0
20240830,195900,1000,1000,1000,1000,1000,0
20240830,195800,1000,1000,1000,1000,1000,0
20240830,195700,1000,1000,1000,1000,1000,0
20240830,195600,1000,1000,1000,1000,1000,1
20240830,195500,1000,1000,1000,1000,1000,0
20240830,195400,1000,1000,1000,1000,1000,0
20240830,195300,1000,1000,1000,1000,1000,0
20240830,195200,1000,1000,1000,1000,1000,0
20240830,195100,1000,1000,1000,1000,1000,0
20240830,195000,1000,1000,1000,1000,1000,0
20240830,194900,1000,1000,1000,1000,1000,0
20240830,194800,1000,1000,1000,1000,1000,0
20240830,194700,1000,1000,1000,1000,1000,0
20240830,194600,1000,1000,1000,1000,1000,0
20240830,194500,1000,1000,1000,1000,1000,0
20240830,194400,1000,1000,1000,1000,1000,0
20240830,194300,1000,1000,1000,1000,1000,0
20240830,194200,1000,1000,1000,1000,1000,0
20240830,194100,1000,1000,1000,1000,1000,0
20240830,194000,1000,1000,1000,1000,1000,0
20240830,193900,1000,1000,1000,1000,1000,0
20240830,193800,1000,1000,1000,1000,1000,0
20240830,193700,1000,1000,1000,1000,1000,0
20240830,193600,1000,1000,1000,1000,1000,0
20240830,193500,1000,1000,1000,1000,1000,0
20240830,193400,1000,1000,1000,1000,1000,0
20240830,193300,1000,1000,1000,1000,1000,0
20240830,193200,1000,1000,1000,1000,1000,0
20240830,193100,1000,1000,1000,1000,1000,0
20240830,193000,1000,1000,1000,1000,1000,0
20240830,192900,1000,1000,1000,1000,1000,0
20240830,192800,1000,1000,1000,1000,1000,0
20240830,192700,1000,1000,1000,1000,1000,0
20240830,192600,1000,1000,1000,1000,1000,1
20240830,192500,1000,1000,1000,1000,1000,0
20240830,192400,1000,1000,1000,1000,1000,0
20240830,192300,1000,1000,1000,1000,1000,0
20240830,192200,1000,1000,1000,1000,1000,0
20240830,192100,1000,1000,1000,1000,1000,0
20240830,192000,1000,1000,1000,1000,1000,0
20240830,191900,1000,1000,1000,1000,1000,0
20240830,191800,1000,1000,1000,1000,1000,0
20240830,191700,1000,1000,1000,1000,1000,0
20240830,191600,1000,1000,1000,1000,1000,0
20240830,191500,1000,1000,1000,1000,1000,0
20240830,191400,1000,1000,1000,1000,1000,0
20240830,191300,1000,1000,1000,1000,1000,0
20240830,191200,1000,1000,1000,1000,1000,0
20240830,191100,1000,1000,1000,1000,1000,0
20240830,191000,1000,1000,1000,1000,1000,0
20240830,190900,1000,1000,1000,1000,1000,0
20240830,190800,1000,1000,1000,1000,1000,0
20240830,190700,1000,1000,1000,1000,1000,0
20240830,190600,1000,1000,1000,1000,1000,0
20240830,190500,1000,1000,1000,1000,1000,0
20240830,190400,1000,1000,1000,1000,1000,0
20240830,190300,1000,1000,1000,1000,1000,0
20240830,190200,1000,1000,1000,1000,1000,0
20240830,190100,1000,1000,1000,1000,1000,0
20240830,190000,1000,1000,1000,1000,1000,0
20240830,185900,1000,1000,1000,1000,1000,0
20240830,185800,1000,1000,1000,1000,1000,0
20240830,185700,1000,1000,1000,1000,1000,0
20240830,185600,1000,1000,1000,1000,1000,1
20240830,185500,1000,1000,1000,1000,1000,0
20240830,185400,1000,1000,1000,1000,1000,0
20240830,185300,1000,1000,1000,1000,1000,0
20240830,185200,1000,1000,1000,1000,1000,0
20240830,185100,1000,1000,1000,1000,1000,0
20240830,185000,1000,1000,1000,1000,1000,0
20240830,184900,1000,1000,1000,1000,1000,0
20240830,184800,1000,1000,1000,1000,1000,0
20240830,184700,1000,1000,1000,1000,1000,0
20240830,184600,1000,1000,1000,1000,1000,0
20240830,184500,1000,1000,1000,1000,1000,0
20240830,184400,1000,1000,1000,1000,1000,0
20240830,184300,1000,1000,1000,1000,1000,0
20240830,184200,1000,1000,1000,1000,1000,0
20240830,184100,1000,1000,1000,1000,1000,0
20240830,184000,1000,1000,1000,1000,1000,0
20240830,183900,1000,1000,1000,1000,1000,0
20240830,183800,1000,1000,1000,1000,1000,0
20240830,183700,1000,1000,1000,1000,1000,0
20240830,183600,1000,1000,1000,1000,1000,0
20240830,183500,1000,1000,1000,1000,1000,0
20240830,183400,1000,1000,1000,1000,1000,0
20240830,183300,1000,1000,1000,1000,1000,0
20240830,183200,1000,1000,1000,1000,1000,0
20240830,183100,1000,1000,1000,1000,1000,0
20240830,183000,1000,1000,1000,1000,1000,0
20240830,182900,1000,1000,1000,1000,1000,0
20240830,182800,1000,1000,1000,1000,1000,0
20240830,182700,1000,1000,1000,1000,1000,0
20240830,182600,1000,1000,1000,1000,1000,1
20240830,182500,1000,1000,1000,1000,1000,0
20240830,182400,1000,1000,1000,1000,1000,0
20240830,182300,1000,1000,1000,1000,1000,0
20240830,182200,1000,1000,1000,1000,1000,0
20240830,182100,1000,1000,1000,1000,1000,0
20240830,182000,1000,1000,1000,1000,1000,0
20240830,181900,1000,1000,1000,1000,1000,0
20240830,181800,1000,1000,1000,1000,1000,0
20240830,181700,1000,1000,1000,1000,1000,0
20240830,181600,1000,1000,1000,1000,1000,0
20240830,181500,1000,1000,1000,1000,1000,0
20240830,181400,1000,1000,1000,1000,1000,0
20240830,181300,1000,1000,1000,1000,1000,0
20240830,181200,1000,1000,1000,1000,1000,0
20240830,181100,1000,1000,1000,1000,1000,0
20240830,181000,1000,1000,1000,1000,1000,0
20240830,180900,1000,1000,1000,1000,1000,0
20240830,180800,1000,1000,1000,1000,1000,0
20240830,180700,1000,1000,1000,1000,1000,0
20240830,180600,1000,1000,1000,1000,1000,0
20240830,180500,1000,1000,1000,1000,1000,0
20240830,180400,1000,1000,1000,1000,1000,0
20240830,180300,1000,1000,1000,1000,1000,0
20240830,180200,1000,1000,1000,1000,1000,0
20240830,180100,1000,1000,1000,1000,1000,0
20240830,180000,1000,1000,1000,1000,1000,0
20240830,175900,1000,1000,1000,1000,1000,0
20240830,175800,1000,1000,1000,1000,1000,0
20240830,175700,1000,1000,1000,1000,1000,0
20240830,175600,1000,1000,1000,1000,1000,1
20240830,175500,1000,1000,1000,1000,1000,0
20240830,175400,1000,1000,1000,1000,1000,0
20240830,175300,1000,1000,1000,1000,1000,0
20240830,175200,1000,1000,1000,1000,1000,0
20240830,175100,1000,1000,1000,1000,1000,0
20240830,175000,1000,1000,1000,1000,1000,0
20240830,174900,1000,1000,1000,1000,1000,0
20240830,174800,1000,1000,1000,1000,1000,0
20240830,174700,1000,1000,1000,1000,1000,0
20240830,174600,1000,1000,1000,1000,1000,0
20240830,174500,1000,1000,1000,1000,1000,0
20240830,174400,1000,1000,1000,1000,1000,0
20240830,174300,1000,1000,1000,1000,1000,0
20240830,174200,1000,1000,1000,1000,1000,0
20240830,174100,1000,1000,1000,1000,1000,0
20240830,174000,1000,1000,1000,1000,1000,0
20240830,173900,1000,1000,1000,1000,1000,0
20240830,173800,1000,1000,1000,1000,1000,0
20240830,173700,1000,1000,1000,1000,1000,0
20240830,173600,1000,1000,1000,1000,1000,0
20240830,173500,1000,1000,1000,1000,1000,0
20240830,173400,1000,1000,1000,1000,1000,0
20240830,173300,1000,1000,1000,1000,1000,0
20240830,173200,1000,1000,1000,1000,1000,0
20240830,173100,1000,1000,1000,1000,1000,0
20240830,173000,1000,1000,1000,1000,1000,0
20240830,172900,1000,1000,1000,1000,1000,0
20240830,172800,1000,1000,1000,1000,1000,0
20240830,172700,1000,1000,1000,1000,1000,0
20240830,172600,1000,1000,1000,1000,1000,1
20240830,172500,1000,1000,1000,1000,1000,0
20240830,172400,1000,1000,1000,1000,1000,0
20240830,172300,1000,1000,1000,1000,1000,0
20240830,172200,1000,1000,1000,1000,1000,0
20240830,172100,1000,1000,1000,1000,1000,0
20240830,172000,1000,1000,1000,1000,1000,0
20240830,171900,1000,1000,1000,1000,1000,0
20240830,171800,1000,1000,1000,1000,1000,0
20240830,171700,1000,1000,1000,1000,1000,0
20240830,171600,1000,1000,1000,1000,1000,0
20240830,171500,1000,1000,1000,1000,1000,0
20240830,171400,1000,1000,1000,1000,1000,0
20240830,171300,1000,1000,1000,1000,1000,0
20240830,171200,1000,1000,1000,1000,1000,0
20240830,171100,1000,1000,1000,1000,1000,0
20240830,171000,1000,1000,1000,1000,1000,0
20240830,170900,1000,1000,1000,1000,1000,0
20240830,170800,1000,1000,1000,1000,1000,0
20240830,170700,1000,1000,1000,1000,1000,0
20240830,170600,1000,1000,1000,1000,1000,0
20240830,170500,1000,1000,1000,1000,1000,0
20240830,170400,1000,1000,1000,1000,1000,0
20240830,170300,1000,1000,1000,1000,1000,0
20240830,170200,1000,1000,1000,1000,1000,0
20240830,170100,1000,1000,1000,1000,1000,0
20240830,170000,1000,1000,1000,1000,1000,0
20240830,165900,1000,1000,1000,1000,1000,0
20240830,165800,1000,1000,1000,1000,1000,0
20240830,165700,1000,1000,1000,1000,1000,0
20240830,165600,1000,1000,1000,1000,1000,1
20240830,165500,1000,1000,1000,1000,1000,0
20240830,165400,1000,1000,1000,1000,1000,0
20240830,165300,1000,1000,1000,1000,1000,0
20240830,165200,1000,1000,1000,1000,1000,0
20240830,165100,1000,1000,1000,1000,1000,0
20240830,165000,1000,1000,1000,1000,1000,0
20240830,164900,1000,1000,1000,1000,1000,0
20240830,164800,1000,1000,1000,1000,1000,0
20240830,164700,1000,1000,1000,1000,1000,0
20240830,164600,1000,1000,1000,1000,1000,0
20240830,164500,1000,1000,1000,1000,1000,0
20240830,164400,1000,1000,1000,1000,1000,0
20240830,164300,1000,1000,1000,1000,1000,0
20240830,164200,1000,1000,1000,1000,1000,0
20240830,164100,1000,1000,1000,1000,1000,0
20240830,164000,1000,1000,1000,1000,1000,0
20240830,163900,1000,1000,1000,1000,1000,0
20240830,163800,1000,1000,1000,1000,1000,0
20240830,163700,1000,1000,1000,1000,1000,0
20240830,163600,1000,1000,1000,1000,1000,0
20240830,163500,1000,1000,1000,1000,1000,0
20240830,163400,1000,1000,1000,1000,1000,0
20240830,163300,1000,1000,1000,1000,1000,0
20240830,163200,1000,1000,1000,1000,1000,0
20240830,163100,1000,1000,1000,1000,1000,0
20240830,163000,1000,1000,1000,1000,1000,0
20240830,162900,1000,1000,1000,1000,1000,0
20240830,162800,1000,1000,1000,1000,1000,0
20240830,162700,1000,1000,1000,1000,1000,0
20240830,162600,1000,1000,1000,1000,1000,1
20240830,162500,1000,1000,1000,1000,1000,0
20240830,162400,1000,1000,1000,1000,1000,0
20240830,162300,1000,1000,1000,1000,1000,0
20240830,162200,1000,1000,1000,1000,1000,0
20240830,162100,1000,1000,1000,1000,1000,0
20240830,162000,1000,1000,1000,1000,1000,0
20240830,161900,1000,1000,1000,1000,1000,0
20240830,161800,1000,1000,1000,1000,1000,0
20240830,161700,1000,1000,1000,1000,1000,0
20240830,161600,1000,1000,1000,1000,1000,0
20240830,161500,1000,1000,1000,1000,1000,0
20240830,161400,1000,1000,1000,1000,1000,0
20240830,161300,1000,1000,1000,1000,1000,0
20240830,161200,1000,1000,1000,1000,1000,0
20240830,161100,1000,1000,1000,1000,1000,0
20240830,161000,1000,1000,1000,1000,1000,0
20240830,160900,1000,1000,1000,1000,1000,0
20240830,160800,1000,1000,1000,1000,1000,0
20240830,160700,1000,1000,1000,1000,1000,0
20240830,160600,1000,1000,1000,1000,1000,0
20240830,160500,1000,1000,1000,1000,1000,0
20240830,160400,1000,1000,1000,1000,1000,0
20240830,160300,1000,1000,1000,1000,1000,0
20240830,160200,1000,1000,1000,1000,1000,0
20240830,160100,1000,1000,1000,1000,1000,0
20240830,160000,1000,1000,1000,1000,1000,0
20240830,155900,1000,1000,1000,1000,1000,0
20240830,155800,1000,1000,1000,1000,1000,0
20240830,155700,1000,1000,1000,1000,1000,0
20240830,155600,1000,1000,1000,1000,1000,1
20240830,155500,1000,1000,1000,1000,1000,0
20240830,155400,1000,1000,1000,1000,1000,0
20240830,155300,1000,1000,1000,1000,1000,0
20240830,155200,1000,1000,1000,1000,1000,0
20240830,155100,1000,1000,1000,1000,1000,0
20240830,155000,1000,1000,1000,1000,1000,0
20240830,154900,1000,1000,1000,1000,1000,0
20240830,154800,1000,1000,1000,1000,1000,0
20240830,154700,1000,1000,1000,1000,1000,0
20240830,154600,1000,1000,1000,1000,1000,0
20240830,154500,1000,1000,1000,1000,1000,0
20240830,154400,1000,1000,1000,1000,1000,0
20240830,154300,1000,1000,1000,1000,1000,0
20240830,154200,1000,1000,1000,1000,1000,0
20240830,154100,1000,1000,1000,1000,1000,0
20240830,154000,1000,1000,1000,1000,1000,0
20240830,153900,1000,1000,1000,1000,1000,0
20240830,153800,1000,1000,1000,1000,1000,0
20240830,153700,1000,1000,1000,1000,1000,0
20240830,153600,1000,1000,1000,1000,1000,0
20240830,153500,1000,1000,1000,1000,1000,0
20240830,153400,1000,1000,1000,1000,1000,0
20240830,153300,1000,1000,1000,1000,1000,0
20240830,153200,1000,1000,1000,1000,1000,0
20240830,153100,1000,1000,1000,1000,1000,0
20240830,153000,1000,1000,1000,1000,1000,1
20240830,152900,0,900,900,900,900,0
20240830,152800,0,900,900,900,900,0
20240830,152700,0,900,900,900,900,0
20240830,152600,0,900,900,900,900,0
20240830,152500,0,900,900,900,900,0
20240830,152400,0,900,900,900,900,0
20240830,152300,0,900,900,900,900,0
20240830,152200,0,900,900,900,900,0
20240830,152100,0,900,900,900,900,0
20240830,152000,0,900,900,900,900,0
20240830,151900,0,900,900,900,900,0
20240830,151800,0,900,900,900,900,0
20240830,151700,0,900,900,900,900,0
20240830,151600,0,900,900,900,900,0
20240830,151500,0,900,900,900,900,0
20240830,151400,0,900,900,900,900,0
20240830,151300,0,900,900,900,900,0
20240830,151200,0,900,900,900,900,0
20240830,151100,0,900,900,900,900,0
20240830,151000,0,900,900,900,900,0
20240830,150900,0,900,900,900,900,0
20240830,150800,0,900,900,900,900,0
20240830,150700,0,900,900,900,900,0
20240830,150600,0,900,900,900,900,0
20240830,150500,0,900,900,900,900,0
20240830,150400,0,900,900,900,900,0
20240830,150300,0,900,900,900,900,0
20240830,150200,0,900,900,900,900,0
20240830,150100,0,900,900,900,900,0
20240830,150000,0,900,900,900,900,0
20240830,145900,0,900,900,900,900,0
20240830,145800,0,900,900,900,900,0
20240830,145700,0,900,900,900,900,0
20240830,145600,0,900,900,900,900,0
20240830,145500,0,900,900,900,900,0
20240830,145400,0,900,900,900,900,0
20240830,145300,0,900,900,900,900,0
20240830,145200,0,900,900,900,900,0
20240830,145100,0,900,900,900,900,0
20240830,145000,0,900,900,900,900,0
20240830,144900,0,900,900,900,900,0
20240830,144800,0,900,900,900,900,0
20240830,144700,0,900,900,900,900,0
20240830,144600,0,900,900,900,900,0
20240830,144500,0,900,900,900,900,0
20240830,144400,0,900,900,900,900,0
20240830,144300,0,900,900,900,900,0
20240830,144200,0,900,900,900,900,0
20240830,144100,0,900,900,900,900,0
20240830,144000,0,900,900,900,900,0
20240830,143900,0,900,900,900,900,0
20240830,143800,0,900,900,900,900,0
20240830,143700,0,900,900,900,900,0
20240830,143600,0,900,900,900,900,0
20240830,143500,0,900,900,900,900,0
20240830,143400,0,900,900,900,900,0
20240830,143300,0,900,900,900,900,0
20240830,143200,0,900,900,900,900,0
20240830,143100,0,900,900,900,900,0
20240830,143000,0,900,900,900,900,0
20240830,142900,0,900,900,900,900,0
20240830,142800,0,900,900,900,900,0
20240830,142700,0,900,900,900,900,0
20240830,142600,0,900,900,900,900,0
20240830,142500,0,900,900,900,900,0
20240830,142400,0,900,900,900,900,0
20240830,142300,0,900,900,900,900,0
20240830,142200,0,900,900,900,900,0
20240830,142100,0,900,900,900,900,0
20240830,142000,0,900,900,900,900,0
20240830,141900,0,900,900,900,900,0
20240830,141800,0,900,900,900,900,0
20240830,141700,0,900,900,900,900,0
20240830,141600,0,900,900,900,900,0
20240830,141500,0,900,900,900,900,0
20240830,141400,0,900,900,900,900,0
20240830,141300,0,900,900,900,900,0
20240830,141200,0,900,900,900,900,0
20240830,141100,0,900,900,900,900,0
20240830,141000,0,900,900,900,900,0
20240830,140900,0,900,900,900,900,0
20240830,140800,0,900,900,900,900,0
20240830,140700,0,900,900,900,900,0
20240830,140600,0,900,900,900,900,0
20240830,140500,0,900,900,900,900,0
20240830,140400,0,900,900,900,900,0
20240830,140300,0,900,900,900,900,0
20240830,140200,0,900,900,900,900,0
20240830,140100,0,900,900,900,900,0
20240830,140000,0,900,900,900,900,0
20240830,135900,0,900,900,900,900,0
20240830,135800,0,900,900,900,900,0
20240830,135700,0,900,900,900,900,0
20240830,135600,0,900,900,900,900,0
20240830,135500,0,900,900,900,900,0
20240830,135400,0,900,900,900,900,0
20240830,135300,0,900,900,900,900,0
20240830,135200,0,900,900,900,900,0
20240830,135100,0,900,900,900,900,0
20240830,135000,0,900,900,900,900,0
20240830,134900,0,900,900,900,900,0
20240830,134800,0,900,900,900,900,0
20240830,134700,0,900,900,900,900,0
20240830,134600,0,900,900,900,900,0
20240830,134500,0,900,900,900,900,0
20240830,134400,0,900,900,900,900,0
20240830,134300,0,900,900,900,900,0
20240830,134200,0,900,900,900,900,0
20240830,134100,0,900,900,900,900,0
20240830,134000,0,900,900,900,900,0
20240830,133900,0,900,900,900,900,0
20240830,133800,0,900,900,900,900,0
20240830,133700,0,900,900,900,900,0
20240830,133600,0,900,900,900,900,0
20240830,133500,0,900,900,900,900,0
20240830,133400,0,900,900,900,900,0
20240830,133300,0,900,900,900,900,0
20240830,133200,0,900,900,900,900,0
20240830,133100,0,900,900,900,900,0
20240830,133000,0,900,900,900,900,0
20240830,132900,0,900,900,900,900,0
20240830,132800,0,900,900,900,900,0
20240830,132700,0,900,900,900,900,0
20240830,132600,0,900,900,900,900,0
20240830,132500,0,900,900,900,900,0
20240830,132400,0,900,900,900,900,0
20240830,132300,0,900,900,900,900,0
20240830,132200,0,900,900,900,900,0
20240830,132100,0,900,900,900,900,0
20240830,132000,0,900,900,900,900,0
20240830,131900,0,900,900,900,900,0
20240830,131800,0,900,900,900,900,0
20240830,131700,0,900,900,900,900,0
20240830,131600,0,900,900,900,900,0
20240830,131500,0,900,900,900,900,0
20240830,131400,0,900,900,900,900,0
20240830,131300,0,900,900,900,900,0
20240830,131200,0,900,900,900,900,0
20240830,131100,0,900,900,900,900,0
20240830,131000,0,900,900,900,900,0
20240830,130900,0,900,900,900,900,0
20240830,130800,0,900,900,900,900,0
20240830,130700,0,900,900,900,900,0
20240830,130600,0,900,900,900,900,0
20240830,130500,0,900,900,900,900,0
20240830,130400,0,900,900,900,900,0
20240830,130300,0,900,900,900,900,0
20240830,130200,0,900,900,900,900,0
20240830,130100,0,900,900,900,900,0
20240830,130000,0,900,900,900,900,0
20240830,125900,0,900,900,900,900,0
20240830,125800,0,900,900,900,900,0
20240830,125700,0,900,900,900,900,0
20240830,125600,0,900,900,900,900,0
20240830,125500,0,900,900,900,900,0
20240830,125400,0,900,900,900,900,0
20240830,125300,0,900,900,900,900,0
20240830,125200,0,900,900,900,900,0
20240830,125100,0,900,900,900,900,0
20240830,125000,0,900,900,900,900,0
20240830,124900,0,900,900,900,900,0
20240830,124800,0,900,900,900,900,0
20240830,124700,0,900,900,900,900,0
20240830,124600,0,900,900,900,900,0
20240830,124500,0,900,900,900,900,0
20240830,124400,0,900,900,900,900,0
20240830,124300,0,900,900,900,900,0
20240830,124200,0,900,900,900,900,0
20240830,124100,0,900,900,900,900,0
20240830,124000,0,900,900,900,900,0
20240830,123900,0,900,900,900,900,0
20240830,123800,0,900,900,900,900,0
20240830,123700,0,900,900,900,900,0
20240830,123600,0,900,900,900,900,0
20240830,123500,0,900,900,900,900,0
20240830,123400,0,900,900,900,900,0
20240830,123300,0,900,900,900,900,0
20240830,123200,0,900,900,900,900,0
20240830,123100,0,900,900,900,900,0
20240830,123000,0,900,900,900,900,0
20240830,122900,0,900,900,900,900,0
20240830,122800,0,900,900,900,900,0
20240830,122700,0,900,900,900,900,0
20240830,122600,0,900,900,900,900,0
20240830,122500,0,900,900,900,900,0
20240830,122400,0,900,900,900,900,0
20240830,122300,0,900,900,900,900,0
20240830,122200,0,900,900,900,900,0
20240830,122100,0,900,900,900,900,0
20240830,122000,0,900,900,900,900,0
20240830,121900,0,900,900,900,900,0
20240830,121800,0,900,900,900,900,0
20240830,121700,0,900,900,900,900,0
20240830,121600,0,900,900,900,900,0
20240830,121500,0,900,900,900,900,0
20240830,121400,0,900,900,900,900,0
20240830,121300,0,900,900,900,900,0
20240830,121200,0,900,900,900,900,0
20240830,121100,0,900,900,900,900,0
20240830,121000,0,900,900,900,900,0
20240830,120900,0,900,900,900,900,0
20240830,120800,0,900,900,900,900,0
20240830,120700,0,900,900,900,900,0
20240830,120600,0,900,900,900,900,0
20240830,120500,0,900,900,900,900,0
20240830,120400,0,900,900,900,900,0
20240830,120300,0,900,900,900,900,0
20240830,120200,0,900,900,900,900,0
20240830,120100,0,900,900,900,900,0
20240830,120000,0,900,900,900,900,0
20240830,115900,0,900,900,900,900,0
20240830,115800,0,900,900,900,900,0
20240830,115700,0,900,900,900,900,0
20240830,115600,0,900,900,900,900,0
20240830,115500,0,900,900,900,900,0
20240830,115400,0,900,900,900,900,0
20240830,115300,0,900,900,900,900,0
20240830,115200,0,900,900,900,900,0
20240830,115100,0,900,900,900,900,0
20240830,115000,0,900,900,900,900,0
20240830,114900,0,900,900,900,900,0
20240830,114800,0,900,900,900,900,0
20240830,114700,0,900,900,900,900,0
20240830,114600,0,900,900,900,900,0
20240830,114500,0,900,900,900,900,0
20240830,114400,0,900,900,900,900,0
20240830,114300,0,900,900,900,900,0
20240830,114200,0,900,900,900,900,0
20240830,114100,0,900,900,900,900,0
20240830,114000,0,900,900,900,900,0
20240830,113900,0,900,900,900,900,0
20240830,113800,0,900,900,900,900,0
20240830,113700,0,900,900,900,900,0
20240830,113600,0,900,900,900,900,0
20240830,113500,0,900,900,900,900,0
20240830,113400,0,900,900,900,900,0
20240830,113300,0,900,900,900,900,0
20240830,113200,0,900,900,900,900,0
20240830,113100,0,900,900,900,900,0
20240830,113000,0,900,900,900,900,0
20240830,112900,0,900,900,900,900,0
20240830,112800,0,900,900,900,900,0
20240830,112700,0,900,900,900,900,0
20240830,112600,0,900,900,900,900,0
20240830,112500,0,900,900,900,900,0
20240830,112400,0,900,900,900,900,0
20240830,112300,0,900,900,900,900,0
20240830,112200,0,900,900,900,900,0
20240830,112100,0,900,900,900,900,0
20240830,112000,0,900,900,900,900,0
20240830,111900,0,900,900,900,900,0
20240830,111800,0,900,900,900,900,0
20240830,111700,0,900,900,900,900,0
20240830,111600,0,900,900,900,900,0
20240830,111500,0,900,900,900,900,0
20240830,111400,0,900,900,900,900,0
20240830,111300,0,900,900,900,900,0
20240830,111200,0,900,900,900,900,0
20240830,111100,0,900,900,900,900,0
20240830,111000,0,900,900,900,900,0
20240830,110900,0,900,900,900,900,0
20240830,110800,0,900,900,900,900,0
20240830,110700,0,900,900,900,900,0
20240830,110600,0,900,900,900,900,0
20240830,110500,0,900,900,900,900,0
20240830,110400,0,900,900,900,900,0
20240830,110300,0,900,900,900,900,0
20240830,110200,0,900,900,900,900,0
20240830,110100,0,900,900,900,900,0
20240830,110000,0,900,900,900,900,0
20240830,105900,0,900,900,900,900,0
20240830,105800,0,900,900,900,900,0
20240830,105700,0,900,900,900,900,0
20240830,105600,0,900,900,900,900,0
20240830,105500,0,900,900,900,900,0
20240830,105400,0,900,900,900,900,0
20240830,105300,0,900,900,900,900,0
20240830,105200,0,900,900,900,900,0
20240830,105100,0,900,900,900,900,0
20240830,105000,0,900,900,900,900,0
20240830,104900,0,900,900,900,900,0
20240830,104800,0,900,900,900,900,0
20240830,104700,0,900,900,900,900,0
20240830,104600,0,900,900,900,900,0
20240830,104500,0,900,900,900,900,0
20240830,104400,0,900,900,900,900,0
20240830,104300,0,900,900,900,900,0
20240830,104200,0,900,900,900,900,0
20240830,104100,0,900,900,900,900,0
20240830,104000,0,900,900,900,900,0
20240830,103900,0,900,900,900,900,0
20240830,103800,0,900,900,900,900,0
20240830,103700,0,900,900,900,900,0
20240830,103600,0,900,900,900,900,0
20240830,103500,0,900,900,900,900,0
20240830,103400,0,900,900,900,900,0
20240830,103300,0,900,900,900,900,0
20240830,103200,0,900,900,900,900,0
20240830,103100,0,900,900,900,900,0
20240830,103000,0,900,900,900,900,0
20240830,102900,0,900,900,900,900,0
20240830,102800,0,900,900,900,900,0
20240830,102700,0,900,900,900,900,0
20240830,102600,0,900,900,900,900,0
20240830,102500,0,900,900,900,900,0
20240830,102400,0,900,900,900,900,0
20240830,102300,0,900,900,900,900,0
20240830,102200,0,900,900,900,900,0
20240830,102100,0,900,900,900,900,0
20240830,102000,0,900,900,900,900,0
20240830,101900,0,900,900,900,900,0
20240830,101800,0,900,900,900,900,0
20240830,101700,0,900,900,900,900,0
20240830,101600,0,900,900,900,900,0
20240830,101500,0,900,900,900,900,0
20240830,101400,0,900,900,900,900,0
20240830,101300,0,900,900,900,900,0
20240830,101200,0,900,900,900,900,0
20240830,101100,0,900,900,900,900,0
20240830,101000,0,900,900,900,900,0
20240830,100900,0,900,900,900,900,0
20240830,100800,0,900,900,900,900,0
20240830,100700,0,900,900,900,900,0
20240830,100600,0,900,900,900,900,0
20240830,100500,0,900,900,900,900,0
20240830,100400,0,900,900,900,900,0
20240830,100300,0,900,900,900,900,0
20240830,100200,0,900,900,900,900,0
20240830,100100,0,900,900,900,900,0
20240830,100000,0,900,900,900,900,0
20240830,095900,0,900,900,900,900,0
20240830,095800,0,900,900,900,900,0
20240830,095700,0,900,900,900,900,0
20240830,095600,0,900,900,900,900,0
20240830,095500,0,900,900,900,900,0
20240830,095400,0,900,900,900,900,0
20240830,095300,0,900,900,900,900,0
20240830,095200,0,900,900,900,900,0
20240830,095100,0,900,900,900,900,0
20240830,095000,0,900,900,900,900,0
20240830,094900,0,900,900,900,900,0
20240830,094800,0,900,900,900,900,0
20240830,094700,0,900,900,900,900,0
20240830,094600,0,900,900,900,900,0
20240830,094500,0,900,900,900,900,0
20240830,094400,0,900,900,900,900,0
20240830,094300,0,900,900,900,900,0
20240830,094200,0,900,900,900,900,0
20240830,094100,0,900,900,900,900,0
20240830,094000,0,900,900,900,900,0
20240830,093900,0,900,900,900,900,0
20240830,093800,0,900,900,900,900,0
20240830,093700,0,900,900,900,900,0
20240830,093600,0,900,900,900,900,0
20240830,093500,0,900,900,900,900,0
20240830,093400,0,900,900,900,900,0
20240830,093300,0,900,900,900,900,0
20240830,093200,0,900,900,900,900,0
20240830,093100,0,900,900,900,900,0
20240830,093000,0,900,900,900,900,0
20240830,092900,0,900,900,900,900,0
20240830,092800,0,900,900,900,900,0
20240830,092700,0,900,900,900,900,0
20240830,092600,0,900,900,900,900,0
20240830,092500,0,900,900,900,900,0
20240830,092400,0,900,900,900,900,0
20240830,092300,0,900,900,900,900,0
20240830,092200,0,900,900,900,900,0
20240830,092100,0,900,900,900,900,0
20240830,092000,0,900,900,900,900,0
20240830,091900,0,900,900,900,900,0
20240830,091800,0,900,900,900,900,0
20240830,091700,0,900,900,900,900,0
20240830,091600,0,900,900,900,900,0
20240830,091500,0,900,900,900,900,0
20240830,091400,0,900,900,900,900,0
20240830,091300,0,900,900,900,900,0
20240830,091200,0,900,900,900,900,0
20240830,091100,0,900,900,900,900,0
20240830,091000,0,900,900,900,900,0
20240830,090900,0,900,900,900,900,0
20240830,090800,0,900,900,900,900,0
20240830,090700,0,900,900,900,900,0
20240830,090600,0,900,900,900,900,0
20240830,090500,0,900,900,900,900,0
20240830,090400,0,900,900,900,900,0
20240830,090300,0,900,900,900,900,0
20240830,090200,0,900,900,900,900,0
20240830,090100,0,900,900,900,900,0
20240830,090000,0,900,900,900,900,0