KissMeData/207490/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,203600,0,7000,7000,7000,7000,0
20240809,203500,0,7000,7000,7000,7000,0
20240809,203400,0,7000,7000,7000,7000,0
20240809,203300,0,7000,7000,7000,7000,0
20240809,203200,0,7000,7000,7000,7000,0
20240809,203100,0,7000,7000,7000,7000,0
20240809,203000,0,7000,7000,7000,7000,0
20240809,202900,0,7000,7000,7000,7000,0
20240809,202800,0,7000,7000,7000,7000,0
20240809,202700,0,7000,7000,7000,7000,0
20240809,202600,0,7000,7000,7000,7000,0
20240809,202500,0,7000,7000,7000,7000,0
20240809,202400,0,7000,7000,7000,7000,0
20240809,202300,0,7000,7000,7000,7000,0
20240809,202200,0,7000,7000,7000,7000,0
20240809,202100,0,7000,7000,7000,7000,0
20240809,202000,0,7000,7000,7000,7000,0
20240809,201900,0,7000,7000,7000,7000,0
20240809,201800,0,7000,7000,7000,7000,0
20240809,201700,0,7000,7000,7000,7000,0
20240809,201600,0,7000,7000,7000,7000,0
20240809,201500,0,7000,7000,7000,7000,0
20240809,201400,0,7000,7000,7000,7000,0
20240809,201300,0,7000,7000,7000,7000,0
20240809,201200,0,7000,7000,7000,7000,0
20240809,201100,0,7000,7000,7000,7000,0
20240809,201000,0,7000,7000,7000,7000,0
20240809,200900,0,7000,7000,7000,7000,0
20240809,200800,0,7000,7000,7000,7000,0
20240809,200700,0,7000,7000,7000,7000,0
20240809,200600,0,7000,7000,7000,7000,0
20240809,200500,0,7000,7000,7000,7000,0
20240809,200400,0,7000,7000,7000,7000,0
20240809,200300,0,7000,7000,7000,7000,0
20240809,200200,0,7000,7000,7000,7000,0
20240809,200100,0,7000,7000,7000,7000,0
20240809,200000,0,7000,7000,7000,7000,0
20240809,195900,0,7000,7000,7000,7000,0
20240809,195800,0,7000,7000,7000,7000,0
20240809,195700,0,7000,7000,7000,7000,0
20240809,195600,0,7000,7000,7000,7000,0
20240809,195500,0,7000,7000,7000,7000,0
20240809,195400,0,7000,7000,7000,7000,0
20240809,195300,0,7000,7000,7000,7000,0
20240809,195200,0,7000,7000,7000,7000,0
20240809,195100,0,7000,7000,7000,7000,0
20240809,195000,0,7000,7000,7000,7000,0
20240809,194900,0,7000,7000,7000,7000,0
20240809,194800,0,7000,7000,7000,7000,0
20240809,194700,0,7000,7000,7000,7000,0
20240809,194600,0,7000,7000,7000,7000,0
20240809,194500,0,7000,7000,7000,7000,0
20240809,194400,0,7000,7000,7000,7000,0
20240809,194300,0,7000,7000,7000,7000,0
20240809,194200,0,7000,7000,7000,7000,0
20240809,194100,0,7000,7000,7000,7000,0
20240809,194000,0,7000,7000,7000,7000,0
20240809,193900,0,7000,7000,7000,7000,0
20240809,193800,0,7000,7000,7000,7000,0
20240809,193700,0,7000,7000,7000,7000,0
20240809,193600,0,7000,7000,7000,7000,0
20240809,193500,0,7000,7000,7000,7000,0
20240809,193400,0,7000,7000,7000,7000,0
20240809,193300,0,7000,7000,7000,7000,0
20240809,193200,0,7000,7000,7000,7000,0
20240809,193100,0,7000,7000,7000,7000,0
20240809,193000,0,7000,7000,7000,7000,0
20240809,192900,0,7000,7000,7000,7000,0
20240809,192800,0,7000,7000,7000,7000,0
20240809,192700,0,7000,7000,7000,7000,0
20240809,192600,0,7000,7000,7000,7000,0
20240809,192500,0,7000,7000,7000,7000,0
20240809,192400,0,7000,7000,7000,7000,0
20240809,192300,0,7000,7000,7000,7000,0
20240809,192200,0,7000,7000,7000,7000,0
20240809,192100,0,7000,7000,7000,7000,0
20240809,192000,0,7000,7000,7000,7000,0
20240809,191900,0,7000,7000,7000,7000,0
20240809,191800,0,7000,7000,7000,7000,0
20240809,191700,0,7000,7000,7000,7000,0
20240809,191600,0,7000,7000,7000,7000,0
20240809,191500,0,7000,7000,7000,7000,0
20240809,191400,0,7000,7000,7000,7000,0
20240809,191300,0,7000,7000,7000,7000,0
20240809,191200,0,7000,7000,7000,7000,0
20240809,191100,0,7000,7000,7000,7000,0
20240809,191000,0,7000,7000,7000,7000,0
20240809,190900,0,7000,7000,7000,7000,0
20240809,190800,0,7000,7000,7000,7000,0
20240809,190700,0,7000,7000,7000,7000,0
20240809,190600,0,7000,7000,7000,7000,0
20240809,190500,0,7000,7000,7000,7000,0
20240809,190400,0,7000,7000,7000,7000,0
20240809,190300,0,7000,7000,7000,7000,0
20240809,190200,0,7000,7000,7000,7000,0
20240809,190100,0,7000,7000,7000,7000,0
20240809,190000,0,7000,7000,7000,7000,0
20240809,185900,0,7000,7000,7000,7000,0
20240809,185800,0,7000,7000,7000,7000,0
20240809,185700,0,7000,7000,7000,7000,0
20240809,185600,0,7000,7000,7000,7000,0
20240809,185500,0,7000,7000,7000,7000,0
20240809,185400,0,7000,7000,7000,7000,0
20240809,185300,0,7000,7000,7000,7000,0
20240809,185200,0,7000,7000,7000,7000,0
20240809,185100,0,7000,7000,7000,7000,0
20240809,185000,0,7000,7000,7000,7000,0
20240809,184900,0,7000,7000,7000,7000,0
20240809,184800,0,7000,7000,7000,7000,0
20240809,184700,0,7000,7000,7000,7000,0
20240809,184600,0,7000,7000,7000,7000,0
20240809,184500,0,7000,7000,7000,7000,0
20240809,184400,0,7000,7000,7000,7000,0
20240809,184300,0,7000,7000,7000,7000,0
20240809,184200,0,7000,7000,7000,7000,0
20240809,184100,0,7000,7000,7000,7000,0
20240809,184000,0,7000,7000,7000,7000,0
20240809,183900,0,7000,7000,7000,7000,0
20240809,183800,0,7000,7000,7000,7000,0
20240809,183700,0,7000,7000,7000,7000,0
20240809,183600,0,7000,7000,7000,7000,0
20240809,183500,0,7000,7000,7000,7000,0
20240809,183400,0,7000,7000,7000,7000,0
20240809,183300,0,7000,7000,7000,7000,0
20240809,183200,0,7000,7000,7000,7000,0
20240809,183100,0,7000,7000,7000,7000,0
20240809,183000,0,7000,7000,7000,7000,0
20240809,182900,0,7000,7000,7000,7000,0
20240809,182800,0,7000,7000,7000,7000,0
20240809,182700,0,7000,7000,7000,7000,0
20240809,182600,0,7000,7000,7000,7000,0
20240809,182500,0,7000,7000,7000,7000,0
20240809,182400,0,7000,7000,7000,7000,0
20240809,182300,0,7000,7000,7000,7000,0
20240809,182200,0,7000,7000,7000,7000,0
20240809,182100,0,7000,7000,7000,7000,0
20240809,182000,0,7000,7000,7000,7000,0
20240809,181900,0,7000,7000,7000,7000,0
20240809,181800,0,7000,7000,7000,7000,0
20240809,181700,0,7000,7000,7000,7000,0
20240809,181600,0,7000,7000,7000,7000,0
20240809,181500,0,7000,7000,7000,7000,0
20240809,181400,0,7000,7000,7000,7000,0
20240809,181300,0,7000,7000,7000,7000,0
20240809,181200,0,7000,7000,7000,7000,0
20240809,181100,0,7000,7000,7000,7000,0
20240809,181000,0,7000,7000,7000,7000,0
20240809,180900,0,7000,7000,7000,7000,0
20240809,180800,0,7000,7000,7000,7000,0
20240809,180700,0,7000,7000,7000,7000,0
20240809,180600,0,7000,7000,7000,7000,0
20240809,180500,0,7000,7000,7000,7000,0
20240809,180400,0,7000,7000,7000,7000,0
20240809,180300,0,7000,7000,7000,7000,0
20240809,180200,0,7000,7000,7000,7000,0
20240809,180100,0,7000,7000,7000,7000,0
20240809,180000,0,7000,7000,7000,7000,0
20240809,175900,0,7000,7000,7000,7000,0
20240809,175800,0,7000,7000,7000,7000,0
20240809,175700,0,7000,7000,7000,7000,0
20240809,175600,0,7000,7000,7000,7000,0
20240809,175500,0,7000,7000,7000,7000,0
20240809,175400,0,7000,7000,7000,7000,0
20240809,175300,0,7000,7000,7000,7000,0
20240809,175200,0,7000,7000,7000,7000,0
20240809,175100,0,7000,7000,7000,7000,0
20240809,175000,0,7000,7000,7000,7000,0
20240809,174900,0,7000,7000,7000,7000,0
20240809,174800,0,7000,7000,7000,7000,0
20240809,174700,0,7000,7000,7000,7000,0
20240809,174600,0,7000,7000,7000,7000,0
20240809,174500,0,7000,7000,7000,7000,0
20240809,174400,0,7000,7000,7000,7000,0
20240809,174300,0,7000,7000,7000,7000,0
20240809,174200,0,7000,7000,7000,7000,0
20240809,174100,0,7000,7000,7000,7000,0
20240809,174000,0,7000,7000,7000,7000,0
20240809,173900,0,7000,7000,7000,7000,0
20240809,173800,0,7000,7000,7000,7000,0
20240809,173700,0,7000,7000,7000,7000,0
20240809,173600,0,7000,7000,7000,7000,0
20240809,173500,0,7000,7000,7000,7000,0
20240809,173400,0,7000,7000,7000,7000,0
20240809,173300,0,7000,7000,7000,7000,0
20240809,173200,0,7000,7000,7000,7000,0
20240809,173100,0,7000,7000,7000,7000,0
20240809,173000,0,7000,7000,7000,7000,0
20240809,172900,0,7000,7000,7000,7000,0
20240809,172800,0,7000,7000,7000,7000,0
20240809,172700,0,7000,7000,7000,7000,0
20240809,172600,0,7000,7000,7000,7000,0
20240809,172500,0,7000,7000,7000,7000,0
20240809,172400,0,7000,7000,7000,7000,0
20240809,172300,0,7000,7000,7000,7000,0
20240809,172200,0,7000,7000,7000,7000,0
20240809,172100,0,7000,7000,7000,7000,0
20240809,172000,0,7000,7000,7000,7000,0
20240809,171900,0,7000,7000,7000,7000,0
20240809,171800,0,7000,7000,7000,7000,0
20240809,171700,0,7000,7000,7000,7000,0
20240809,171600,0,7000,7000,7000,7000,0
20240809,171500,0,7000,7000,7000,7000,0
20240809,171400,0,7000,7000,7000,7000,0
20240809,171300,0,7000,7000,7000,7000,0
20240809,171200,0,7000,7000,7000,7000,0
20240809,171100,0,7000,7000,7000,7000,0
20240809,171000,0,7000,7000,7000,7000,0
20240809,170900,0,7000,7000,7000,7000,0
20240809,170800,0,7000,7000,7000,7000,0
20240809,170700,0,7000,7000,7000,7000,0
20240809,170600,0,7000,7000,7000,7000,0
20240809,170500,0,7000,7000,7000,7000,0
20240809,170400,0,7000,7000,7000,7000,0
20240809,170300,0,7000,7000,7000,7000,0
20240809,170200,0,7000,7000,7000,7000,0
20240809,170100,0,7000,7000,7000,7000,0
20240809,170000,0,7000,7000,7000,7000,0
20240809,165900,0,7000,7000,7000,7000,0
20240809,165800,0,7000,7000,7000,7000,0
20240809,165700,0,7000,7000,7000,7000,0
20240809,165600,0,7000,7000,7000,7000,0
20240809,165500,0,7000,7000,7000,7000,0
20240809,165400,0,7000,7000,7000,7000,0
20240809,165300,0,7000,7000,7000,7000,0
20240809,165200,0,7000,7000,7000,7000,0
20240809,165100,0,7000,7000,7000,7000,0
20240809,165000,0,7000,7000,7000,7000,0
20240809,164900,0,7000,7000,7000,7000,0
20240809,164800,0,7000,7000,7000,7000,0
20240809,164700,0,7000,7000,7000,7000,0
20240809,164600,0,7000,7000,7000,7000,0
20240809,164500,0,7000,7000,7000,7000,0
20240809,164400,0,7000,7000,7000,7000,0
20240809,164300,0,7000,7000,7000,7000,0
20240809,164200,0,7000,7000,7000,7000,0
20240809,164100,0,7000,7000,7000,7000,0
20240809,164000,0,7000,7000,7000,7000,0
20240809,163900,0,7000,7000,7000,7000,0
20240809,163800,0,7000,7000,7000,7000,0
20240809,163700,0,7000,7000,7000,7000,0
20240809,163600,0,7000,7000,7000,7000,0
20240809,163500,0,7000,7000,7000,7000,0
20240809,163400,0,7000,7000,7000,7000,0
20240809,163300,0,7000,7000,7000,7000,0
20240809,163200,0,7000,7000,7000,7000,0
20240809,163100,0,7000,7000,7000,7000,0
20240809,163000,0,7000,7000,7000,7000,0
20240809,162900,0,7000,7000,7000,7000,0
20240809,162800,0,7000,7000,7000,7000,0
20240809,162700,0,7000,7000,7000,7000,0
20240809,162600,0,7000,7000,7000,7000,0
20240809,162500,0,7000,7000,7000,7000,0
20240809,162400,0,7000,7000,7000,7000,0
20240809,162300,0,7000,7000,7000,7000,0
20240809,162200,0,7000,7000,7000,7000,0
20240809,162100,0,7000,7000,7000,7000,0
20240809,162000,0,7000,7000,7000,7000,0
20240809,161900,0,7000,7000,7000,7000,0
20240809,161800,0,7000,7000,7000,7000,0
20240809,161700,0,7000,7000,7000,7000,0
20240809,161600,0,7000,7000,7000,7000,0
20240809,161500,0,7000,7000,7000,7000,0
20240809,161400,0,7000,7000,7000,7000,0
20240809,161300,0,7000,7000,7000,7000,0
20240809,161200,0,7000,7000,7000,7000,0
20240809,161100,0,7000,7000,7000,7000,0
20240809,161000,0,7000,7000,7000,7000,0
20240809,160900,0,7000,7000,7000,7000,0
20240809,160800,0,7000,7000,7000,7000,0
20240809,160700,0,7000,7000,7000,7000,0
20240809,160600,0,7000,7000,7000,7000,0
20240809,160500,0,7000,7000,7000,7000,0
20240809,160400,0,7000,7000,7000,7000,0
20240809,160300,0,7000,7000,7000,7000,0
20240809,160200,0,7000,7000,7000,7000,0
20240809,160100,0,7000,7000,7000,7000,0
20240809,160000,0,7000,7000,7000,7000,0
20240809,155900,0,7000,7000,7000,7000,0
20240809,155800,0,7000,7000,7000,7000,0
20240809,155700,0,7000,7000,7000,7000,0
20240809,155600,0,7000,7000,7000,7000,0
20240809,155500,0,7000,7000,7000,7000,0
20240809,155400,0,7000,7000,7000,7000,0
20240809,155300,0,7000,7000,7000,7000,0
20240809,155200,0,7000,7000,7000,7000,0
20240809,155100,0,7000,7000,7000,7000,0
20240809,155000,0,7000,7000,7000,7000,0
20240809,154900,0,7000,7000,7000,7000,0
20240809,154800,0,7000,7000,7000,7000,0
20240809,154700,0,7000,7000,7000,7000,0
20240809,154600,0,7000,7000,7000,7000,0
20240809,154500,0,7000,7000,7000,7000,0
20240809,154400,0,7000,7000,7000,7000,0
20240809,154300,0,7000,7000,7000,7000,0
20240809,154200,0,7000,7000,7000,7000,0
20240809,154100,0,7000,7000,7000,7000,0
20240809,154000,0,7000,7000,7000,7000,0
20240809,153900,0,7000,7000,7000,7000,0
20240809,153800,0,7000,7000,7000,7000,0
20240809,153700,0,7000,7000,7000,7000,0
20240809,153600,0,7000,7000,7000,7000,0
20240809,153500,0,7000,7000,7000,7000,0
20240809,153400,0,7000,7000,7000,7000,0
20240809,153300,0,7000,7000,7000,7000,0
20240809,153200,0,7000,7000,7000,7000,0
20240809,153100,0,7000,7000,7000,7000,0
20240809,153000,0,7000,7000,7000,7000,0
20240809,152900,0,7000,7000,7000,7000,0
20240809,152800,0,7000,7000,7000,7000,0
20240809,152700,0,7000,7000,7000,7000,0
20240809,152600,0,7000,7000,7000,7000,0
20240809,152500,0,7000,7000,7000,7000,0
20240809,152400,0,7000,7000,7000,7000,0
20240809,152300,0,7000,7000,7000,7000,0
20240809,152200,0,7000,7000,7000,7000,0
20240809,152100,0,7000,7000,7000,7000,0
20240809,152000,0,7000,7000,7000,7000,0
20240809,151900,0,7000,7000,7000,7000,0
20240809,151800,0,7000,7000,7000,7000,0
20240809,151700,0,7000,7000,7000,7000,0
20240809,151600,0,7000,7000,7000,7000,0
20240809,151500,0,7000,7000,7000,7000,0
20240809,151400,0,7000,7000,7000,7000,0
20240809,151300,0,7000,7000,7000,7000,0
20240809,151200,0,7000,7000,7000,7000,0
20240809,151100,0,7000,7000,7000,7000,0
20240809,151000,0,7000,7000,7000,7000,0
20240809,150900,0,7000,7000,7000,7000,0
20240809,150800,0,7000,7000,7000,7000,0
20240809,150700,0,7000,7000,7000,7000,0
20240809,150600,0,7000,7000,7000,7000,0
20240809,150500,0,7000,7000,7000,7000,0
20240809,150400,0,7000,7000,7000,7000,0
20240809,150300,0,7000,7000,7000,7000,0
20240809,150200,0,7000,7000,7000,7000,0
20240809,150100,0,7000,7000,7000,7000,0
20240809,150000,0,7000,7000,7000,7000,0
20240809,145900,0,7000,7000,7000,7000,0
20240809,145800,0,7000,7000,7000,7000,0
20240809,145700,0,7000,7000,7000,7000,0
20240809,145600,0,7000,7000,7000,7000,0
20240809,145500,0,7000,7000,7000,7000,0
20240809,145400,0,7000,7000,7000,7000,0
20240809,145300,0,7000,7000,7000,7000,0
20240809,145200,0,7000,7000,7000,7000,0
20240809,145100,0,7000,7000,7000,7000,0
20240809,145000,0,7000,7000,7000,7000,0
20240809,144900,0,7000,7000,7000,7000,0
20240809,144800,0,7000,7000,7000,7000,0
20240809,144700,0,7000,7000,7000,7000,0
20240809,144600,0,7000,7000,7000,7000,0
20240809,144500,0,7000,7000,7000,7000,0
20240809,144400,0,7000,7000,7000,7000,0
20240809,144300,0,7000,7000,7000,7000,0
20240809,144200,0,7000,7000,7000,7000,0
20240809,144100,0,7000,7000,7000,7000,0
20240809,144000,0,7000,7000,7000,7000,0
20240809,143900,0,7000,7000,7000,7000,0
20240809,143800,0,7000,7000,7000,7000,0
20240809,143700,0,7000,7000,7000,7000,0
20240809,143600,0,7000,7000,7000,7000,0
20240809,143500,0,7000,7000,7000,7000,0
20240809,143400,0,7000,7000,7000,7000,0
20240809,143300,0,7000,7000,7000,7000,0
20240809,143200,0,7000,7000,7000,7000,0
20240809,143100,0,7000,7000,7000,7000,0
20240809,143000,0,7000,7000,7000,7000,0
20240809,142900,0,7000,7000,7000,7000,0
20240809,142800,0,7000,7000,7000,7000,0
20240809,142700,0,7000,7000,7000,7000,0
20240809,142600,0,7000,7000,7000,7000,0
20240809,142500,0,7000,7000,7000,7000,0
20240809,142400,0,7000,7000,7000,7000,0
20240809,142300,0,7000,7000,7000,7000,0
20240809,142200,0,7000,7000,7000,7000,0
20240809,142100,0,7000,7000,7000,7000,0
20240809,142000,0,7000,7000,7000,7000,0
20240809,141900,0,7000,7000,7000,7000,0
20240809,141800,0,7000,7000,7000,7000,0
20240809,141700,0,7000,7000,7000,7000,0
20240809,141600,0,7000,7000,7000,7000,0
20240809,141500,0,7000,7000,7000,7000,0
20240809,141400,0,7000,7000,7000,7000,0
20240809,141300,0,7000,7000,7000,7000,0
20240809,141200,0,7000,7000,7000,7000,0
20240809,141100,0,7000,7000,7000,7000,0
20240809,141000,0,7000,7000,7000,7000,0
20240809,140900,0,7000,7000,7000,7000,0
20240809,140800,0,7000,7000,7000,7000,0
20240809,140700,0,7000,7000,7000,7000,0
20240809,140600,0,7000,7000,7000,7000,0
20240809,140500,0,7000,7000,7000,7000,0
20240809,140400,0,7000,7000,7000,7000,0
20240809,140300,0,7000,7000,7000,7000,0
20240809,140200,0,7000,7000,7000,7000,0
20240809,140100,0,7000,7000,7000,7000,0
20240809,140000,0,7000,7000,7000,7000,0
20240809,135900,0,7000,7000,7000,7000,0
20240809,135800,0,7000,7000,7000,7000,0
20240809,135700,0,7000,7000,7000,7000,0
20240809,135600,0,7000,7000,7000,7000,0
20240809,135500,0,7000,7000,7000,7000,0
20240809,135400,0,7000,7000,7000,7000,0
20240809,135300,0,7000,7000,7000,7000,0
20240809,135200,0,7000,7000,7000,7000,0
20240809,135100,0,7000,7000,7000,7000,0
20240809,135000,0,7000,7000,7000,7000,0
20240809,134900,0,7000,7000,7000,7000,0
20240809,134800,0,7000,7000,7000,7000,0
20240809,134700,0,7000,7000,7000,7000,0
20240809,134600,0,7000,7000,7000,7000,0
20240809,134500,0,7000,7000,7000,7000,0
20240809,134400,0,7000,7000,7000,7000,0
20240809,134300,0,7000,7000,7000,7000,0
20240809,134200,0,7000,7000,7000,7000,0
20240809,134100,0,7000,7000,7000,7000,0
20240809,134000,0,7000,7000,7000,7000,0
20240809,133900,0,7000,7000,7000,7000,0
20240809,133800,0,7000,7000,7000,7000,0
20240809,133700,0,7000,7000,7000,7000,0
20240809,133600,0,7000,7000,7000,7000,0
20240809,133500,0,7000,7000,7000,7000,0
20240809,133400,0,7000,7000,7000,7000,0
20240809,133300,0,7000,7000,7000,7000,0
20240809,133200,0,7000,7000,7000,7000,0
20240809,133100,0,7000,7000,7000,7000,0
20240809,133000,0,7000,7000,7000,7000,0
20240809,132900,0,7000,7000,7000,7000,0
20240809,132800,0,7000,7000,7000,7000,0
20240809,132700,0,7000,7000,7000,7000,0
20240809,132600,0,7000,7000,7000,7000,0
20240809,132500,0,7000,7000,7000,7000,0
20240809,132400,0,7000,7000,7000,7000,0
20240809,132300,0,7000,7000,7000,7000,0
20240809,132200,0,7000,7000,7000,7000,0
20240809,132100,0,7000,7000,7000,7000,0
20240809,132000,0,7000,7000,7000,7000,0
20240809,131900,0,7000,7000,7000,7000,0
20240809,131800,0,7000,7000,7000,7000,0
20240809,131700,0,7000,7000,7000,7000,0
20240809,131600,0,7000,7000,7000,7000,0
20240809,131500,0,7000,7000,7000,7000,0
20240809,131400,0,7000,7000,7000,7000,0
20240809,131300,0,7000,7000,7000,7000,0
20240809,131200,0,7000,7000,7000,7000,0
20240809,131100,0,7000,7000,7000,7000,0
20240809,131000,0,7000,7000,7000,7000,0
20240809,130900,0,7000,7000,7000,7000,0
20240809,130800,0,7000,7000,7000,7000,0
20240809,130700,0,7000,7000,7000,7000,0
20240809,130600,0,7000,7000,7000,7000,0
20240809,130500,0,7000,7000,7000,7000,0
20240809,130400,0,7000,7000,7000,7000,0
20240809,130300,0,7000,7000,7000,7000,0
20240809,130200,0,7000,7000,7000,7000,0
20240809,130100,0,7000,7000,7000,7000,0
20240809,130000,0,7000,7000,7000,7000,0
20240809,125900,0,7000,7000,7000,7000,0
20240809,125800,0,7000,7000,7000,7000,0
20240809,125700,0,7000,7000,7000,7000,0
20240809,125600,0,7000,7000,7000,7000,0
20240809,125500,0,7000,7000,7000,7000,0
20240809,125400,0,7000,7000,7000,7000,0
20240809,125300,0,7000,7000,7000,7000,0
20240809,125200,0,7000,7000,7000,7000,0
20240809,125100,0,7000,7000,7000,7000,0
20240809,125000,0,7000,7000,7000,7000,0
20240809,124900,0,7000,7000,7000,7000,0
20240809,124800,0,7000,7000,7000,7000,0
20240809,124700,0,7000,7000,7000,7000,0
20240809,124600,0,7000,7000,7000,7000,0
20240809,124500,0,7000,7000,7000,7000,0
20240809,124400,0,7000,7000,7000,7000,0
20240809,124300,0,7000,7000,7000,7000,0
20240809,124200,0,7000,7000,7000,7000,0
20240809,124100,0,7000,7000,7000,7000,0
20240809,124000,0,7000,7000,7000,7000,0
20240809,123900,0,7000,7000,7000,7000,0
20240809,123800,0,7000,7000,7000,7000,0
20240809,123700,0,7000,7000,7000,7000,0
20240809,123600,0,7000,7000,7000,7000,0
20240809,123500,0,7000,7000,7000,7000,0
20240809,123400,0,7000,7000,7000,7000,0
20240809,123300,0,7000,7000,7000,7000,0
20240809,123200,0,7000,7000,7000,7000,0
20240809,123100,0,7000,7000,7000,7000,0
20240809,123000,0,7000,7000,7000,7000,0
20240809,122900,0,7000,7000,7000,7000,0
20240809,122800,0,7000,7000,7000,7000,0
20240809,122700,0,7000,7000,7000,7000,0
20240809,122600,0,7000,7000,7000,7000,0
20240809,122500,0,7000,7000,7000,7000,0
20240809,122400,0,7000,7000,7000,7000,0
20240809,122300,0,7000,7000,7000,7000,0
20240809,122200,0,7000,7000,7000,7000,0
20240809,122100,0,7000,7000,7000,7000,0
20240809,122000,0,7000,7000,7000,7000,0
20240809,121900,0,7000,7000,7000,7000,0
20240809,121800,0,7000,7000,7000,7000,0
20240809,121700,0,7000,7000,7000,7000,0
20240809,121600,0,7000,7000,7000,7000,0
20240809,121500,0,7000,7000,7000,7000,0
20240809,121400,0,7000,7000,7000,7000,0
20240809,121300,0,7000,7000,7000,7000,0
20240809,121200,0,7000,7000,7000,7000,0
20240809,121100,0,7000,7000,7000,7000,0
20240809,121000,0,7000,7000,7000,7000,0
20240809,120900,0,7000,7000,7000,7000,0
20240809,120800,0,7000,7000,7000,7000,0
20240809,120700,0,7000,7000,7000,7000,0
20240809,120600,0,7000,7000,7000,7000,0
20240809,120500,0,7000,7000,7000,7000,0
20240809,120400,0,7000,7000,7000,7000,0
20240809,120300,0,7000,7000,7000,7000,0
20240809,120200,0,7000,7000,7000,7000,0
20240809,120100,0,7000,7000,7000,7000,0
20240809,120000,0,7000,7000,7000,7000,0
20240809,115900,0,7000,7000,7000,7000,0
20240809,115800,0,7000,7000,7000,7000,0
20240809,115700,0,7000,7000,7000,7000,0
20240809,115600,0,7000,7000,7000,7000,0
20240809,115500,0,7000,7000,7000,7000,0
20240809,115400,0,7000,7000,7000,7000,0
20240809,115300,0,7000,7000,7000,7000,0
20240809,115200,0,7000,7000,7000,7000,0
20240809,115100,0,7000,7000,7000,7000,0
20240809,115000,0,7000,7000,7000,7000,0
20240809,114900,0,7000,7000,7000,7000,0
20240809,114800,0,7000,7000,7000,7000,0
20240809,114700,0,7000,7000,7000,7000,0
20240809,114600,0,7000,7000,7000,7000,0
20240809,114500,0,7000,7000,7000,7000,0
20240809,114400,0,7000,7000,7000,7000,0
20240809,114300,0,7000,7000,7000,7000,0
20240809,114200,0,7000,7000,7000,7000,0
20240809,114100,0,7000,7000,7000,7000,0
20240809,114000,0,7000,7000,7000,7000,0
20240809,113900,0,7000,7000,7000,7000,0
20240809,113800,0,7000,7000,7000,7000,0
20240809,113700,0,7000,7000,7000,7000,0
20240809,113600,0,7000,7000,7000,7000,0
20240809,113500,0,7000,7000,7000,7000,0
20240809,113400,0,7000,7000,7000,7000,0
20240809,113300,0,7000,7000,7000,7000,0
20240809,113200,0,7000,7000,7000,7000,0
20240809,113100,0,7000,7000,7000,7000,0
20240809,113000,0,7000,7000,7000,7000,0
20240809,112900,0,7000,7000,7000,7000,0
20240809,112800,0,7000,7000,7000,7000,0
20240809,112700,0,7000,7000,7000,7000,0
20240809,112600,0,7000,7000,7000,7000,0
20240809,112500,0,7000,7000,7000,7000,0
20240809,112400,0,7000,7000,7000,7000,0
20240809,112300,0,7000,7000,7000,7000,0
20240809,112200,0,7000,7000,7000,7000,0
20240809,112100,0,7000,7000,7000,7000,0
20240809,112000,0,7000,7000,7000,7000,0
20240809,111900,0,7000,7000,7000,7000,0
20240809,111800,0,7000,7000,7000,7000,0
20240809,111700,0,7000,7000,7000,7000,0
20240809,111600,0,7000,7000,7000,7000,0
20240809,111500,0,7000,7000,7000,7000,0
20240809,111400,0,7000,7000,7000,7000,0
20240809,111300,0,7000,7000,7000,7000,0
20240809,111200,0,7000,7000,7000,7000,0
20240809,111100,0,7000,7000,7000,7000,0
20240809,111000,0,7000,7000,7000,7000,0
20240809,110900,0,7000,7000,7000,7000,0
20240809,110800,0,7000,7000,7000,7000,0
20240809,110700,0,7000,7000,7000,7000,0
20240809,110600,0,7000,7000,7000,7000,0
20240809,110500,0,7000,7000,7000,7000,0
20240809,110400,0,7000,7000,7000,7000,0
20240809,110300,0,7000,7000,7000,7000,0
20240809,110200,0,7000,7000,7000,7000,0
20240809,110100,0,7000,7000,7000,7000,0
20240809,110000,0,7000,7000,7000,7000,0
20240809,105900,0,7000,7000,7000,7000,0
20240809,105800,0,7000,7000,7000,7000,0
20240809,105700,0,7000,7000,7000,7000,0
20240809,105600,0,7000,7000,7000,7000,0
20240809,105500,0,7000,7000,7000,7000,0
20240809,105400,0,7000,7000,7000,7000,0
20240809,105300,0,7000,7000,7000,7000,0
20240809,105200,0,7000,7000,7000,7000,0
20240809,105100,0,7000,7000,7000,7000,0
20240809,105000,0,7000,7000,7000,7000,0
20240809,104900,0,7000,7000,7000,7000,0
20240809,104800,0,7000,7000,7000,7000,0
20240809,104700,0,7000,7000,7000,7000,0
20240809,104600,0,7000,7000,7000,7000,0
20240809,104500,0,7000,7000,7000,7000,0
20240809,104400,0,7000,7000,7000,7000,0
20240809,104300,0,7000,7000,7000,7000,0
20240809,104200,0,7000,7000,7000,7000,0
20240809,104100,0,7000,7000,7000,7000,0
20240809,104000,0,7000,7000,7000,7000,0
20240809,103900,0,7000,7000,7000,7000,0
20240809,103800,0,7000,7000,7000,7000,0
20240809,103700,0,7000,7000,7000,7000,0
20240809,103600,0,7000,7000,7000,7000,0
20240809,103500,0,7000,7000,7000,7000,0
20240809,103400,0,7000,7000,7000,7000,0
20240809,103300,0,7000,7000,7000,7000,0
20240809,103200,0,7000,7000,7000,7000,0
20240809,103100,0,7000,7000,7000,7000,0
20240809,103000,0,7000,7000,7000,7000,0
20240809,102900,0,7000,7000,7000,7000,0
20240809,102800,0,7000,7000,7000,7000,0
20240809,102700,0,7000,7000,7000,7000,0
20240809,102600,0,7000,7000,7000,7000,0
20240809,102500,0,7000,7000,7000,7000,0
20240809,102400,0,7000,7000,7000,7000,0
20240809,102300,0,7000,7000,7000,7000,0
20240809,102200,0,7000,7000,7000,7000,0
20240809,102100,0,7000,7000,7000,7000,0
20240809,102000,0,7000,7000,7000,7000,0
20240809,101900,0,7000,7000,7000,7000,0
20240809,101800,0,7000,7000,7000,7000,0
20240809,101700,0,7000,7000,7000,7000,0
20240809,101600,0,7000,7000,7000,7000,0
20240809,101500,0,7000,7000,7000,7000,0
20240809,101400,0,7000,7000,7000,7000,0
20240809,101300,0,7000,7000,7000,7000,0
20240809,101200,0,7000,7000,7000,7000,0
20240809,101100,0,7000,7000,7000,7000,0
20240809,101000,0,7000,7000,7000,7000,0
20240809,100900,0,7000,7000,7000,7000,0
20240809,100800,0,7000,7000,7000,7000,0
20240809,100700,0,7000,7000,7000,7000,0
20240809,100600,0,7000,7000,7000,7000,0
20240809,100500,0,7000,7000,7000,7000,0
20240809,100400,0,7000,7000,7000,7000,0
20240809,100300,0,7000,7000,7000,7000,0
20240809,100200,0,7000,7000,7000,7000,0
20240809,100100,0,7000,7000,7000,7000,0
20240809,100000,0,7000,7000,7000,7000,0
20240809,095900,0,7000,7000,7000,7000,0
20240809,095800,0,7000,7000,7000,7000,0
20240809,095700,0,7000,7000,7000,7000,0
20240809,095600,0,7000,7000,7000,7000,0
20240809,095500,0,7000,7000,7000,7000,0
20240809,095400,0,7000,7000,7000,7000,0
20240809,095300,0,7000,7000,7000,7000,0
20240809,095200,0,7000,7000,7000,7000,0
20240809,095100,0,7000,7000,7000,7000,0
20240809,095000,0,7000,7000,7000,7000,0
20240809,094900,0,7000,7000,7000,7000,0
20240809,094800,0,7000,7000,7000,7000,0
20240809,094700,0,7000,7000,7000,7000,0
20240809,094600,0,7000,7000,7000,7000,0
20240809,094500,0,7000,7000,7000,7000,0
20240809,094400,0,7000,7000,7000,7000,0
20240809,094300,0,7000,7000,7000,7000,0
20240809,094200,0,7000,7000,7000,7000,0
20240809,094100,0,7000,7000,7000,7000,0
20240809,094000,0,7000,7000,7000,7000,0
20240809,093900,0,7000,7000,7000,7000,0
20240809,093800,0,7000,7000,7000,7000,0
20240809,093700,0,7000,7000,7000,7000,0
20240809,093600,0,7000,7000,7000,7000,0
20240809,093500,0,7000,7000,7000,7000,0
20240809,093400,0,7000,7000,7000,7000,0
20240809,093300,0,7000,7000,7000,7000,0
20240809,093200,0,7000,7000,7000,7000,0
20240809,093100,0,7000,7000,7000,7000,0
20240809,093000,0,7000,7000,7000,7000,0
20240809,092900,0,7000,7000,7000,7000,0
20240809,092800,0,7000,7000,7000,7000,0
20240809,092700,0,7000,7000,7000,7000,0
20240809,092600,0,7000,7000,7000,7000,0
20240809,092500,0,7000,7000,7000,7000,0
20240809,092400,0,7000,7000,7000,7000,0
20240809,092300,0,7000,7000,7000,7000,0
20240809,092200,0,7000,7000,7000,7000,0
20240809,092100,0,7000,7000,7000,7000,0
20240809,092000,0,7000,7000,7000,7000,0
20240809,091900,0,7000,7000,7000,7000,0
20240809,091800,0,7000,7000,7000,7000,0
20240809,091700,0,7000,7000,7000,7000,0
20240809,091600,0,7000,7000,7000,7000,0
20240809,091500,0,7000,7000,7000,7000,0
20240809,091400,0,7000,7000,7000,7000,0
20240809,091300,0,7000,7000,7000,7000,0
20240809,091200,0,7000,7000,7000,7000,0
20240809,091100,0,7000,7000,7000,7000,0
20240809,091000,0,7000,7000,7000,7000,0
20240809,090900,0,7000,7000,7000,7000,0
20240809,090800,0,7000,7000,7000,7000,0
20240809,090700,0,7000,7000,7000,7000,0
20240809,090600,0,7000,7000,7000,7000,0
20240809,090500,0,7000,7000,7000,7000,0
20240809,090400,0,7000,7000,7000,7000,0
20240809,090300,0,7000,7000,7000,7000,0
20240809,090200,0,7000,7000,7000,7000,0
20240809,090100,0,7000,7000,7000,7000,0
20240809,090000,0,7000,7000,7000,7000,0