KissMeData/116100/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,195700,15757,1583,1583,1583,1583,1
20230829,195600,15757,1583,1583,1583,1583,0
20230829,195500,15757,1583,1583,1583,1583,0
20230829,195400,15757,1583,1583,1583,1583,0
20230829,195300,15757,1583,1583,1583,1583,0
20230829,195200,15757,1583,1583,1583,1583,0
20230829,195100,15757,1583,1583,1583,1583,0
20230829,195000,15757,1583,1583,1583,1583,0
20230829,194900,15757,1583,1583,1583,1583,0
20230829,194800,15757,1583,1583,1583,1583,0
20230829,194700,15757,1583,1583,1583,1583,0
20230829,194600,15757,1583,1583,1583,1583,0
20230829,194500,15757,1583,1583,1583,1583,0
20230829,194400,15757,1583,1583,1583,1583,0
20230829,194300,15757,1583,1583,1583,1583,0
20230829,194200,15757,1583,1583,1583,1583,0
20230829,194100,15757,1583,1583,1583,1583,0
20230829,194000,15757,1583,1583,1583,1583,0
20230829,193900,15757,1583,1583,1583,1583,0
20230829,193800,15757,1583,1583,1583,1583,0
20230829,193700,15757,1583,1583,1583,1583,0
20230829,193600,15757,1583,1583,1583,1583,0
20230829,193500,15757,1583,1583,1583,1583,0
20230829,193400,15757,1583,1583,1583,1583,0
20230829,193300,15757,1583,1583,1583,1583,0
20230829,193200,15757,1583,1583,1583,1583,0
20230829,193100,15757,1583,1583,1583,1583,0
20230829,193000,15757,1583,1583,1583,1583,0
20230829,192900,15757,1583,1583,1583,1583,0
20230829,192800,15757,1583,1583,1583,1583,0
20230829,192700,15757,1583,1583,1583,1583,1
20230829,192600,15757,1583,1583,1583,1583,0
20230829,192500,15757,1583,1583,1583,1583,0
20230829,192400,15757,1583,1583,1583,1583,0
20230829,192300,15757,1583,1583,1583,1583,0
20230829,192200,15757,1583,1583,1583,1583,0
20230829,192100,15757,1583,1583,1583,1583,0
20230829,192000,15757,1583,1583,1583,1583,0
20230829,191900,15757,1583,1583,1583,1583,0
20230829,191800,15757,1583,1583,1583,1583,0
20230829,191700,15757,1583,1583,1583,1583,0
20230829,191600,15757,1583,1583,1583,1583,0
20230829,191500,15757,1583,1583,1583,1583,0
20230829,191400,15757,1583,1583,1583,1583,0
20230829,191300,15757,1583,1583,1583,1583,0
20230829,191200,15757,1583,1583,1583,1583,0
20230829,191100,15757,1583,1583,1583,1583,0
20230829,191000,15757,1583,1583,1583,1583,0
20230829,190900,15757,1583,1583,1583,1583,0
20230829,190800,15757,1583,1583,1583,1583,0
20230829,190700,15757,1583,1583,1583,1583,0
20230829,190600,15757,1583,1583,1583,1583,0
20230829,190500,15757,1583,1583,1583,1583,0
20230829,190400,15757,1583,1583,1583,1583,0
20230829,190300,15757,1583,1583,1583,1583,0
20230829,190200,15757,1583,1583,1583,1583,0
20230829,190100,15757,1583,1583,1583,1583,0
20230829,190000,15757,1583,1583,1583,1583,0
20230829,185900,15757,1583,1583,1583,1583,0
20230829,185800,15757,1583,1583,1583,1583,0
20230829,185700,15757,1583,1583,1583,1583,1
20230829,185600,15757,1583,1583,1583,1583,0
20230829,185500,15757,1583,1583,1583,1583,0
20230829,185400,15757,1583,1583,1583,1583,0
20230829,185300,15757,1583,1583,1583,1583,0
20230829,185200,15757,1583,1583,1583,1583,0
20230829,185100,15757,1583,1583,1583,1583,0
20230829,185000,15757,1583,1583,1583,1583,0
20230829,184900,15757,1583,1583,1583,1583,0
20230829,184800,15757,1583,1583,1583,1583,0
20230829,184700,15757,1583,1583,1583,1583,0
20230829,184600,15757,1583,1583,1583,1583,0
20230829,184500,15757,1583,1583,1583,1583,0
20230829,184400,15757,1583,1583,1583,1583,0
20230829,184300,15757,1583,1583,1583,1583,0
20230829,184200,15757,1583,1583,1583,1583,0
20230829,184100,15757,1583,1583,1583,1583,0
20230829,184000,15757,1583,1583,1583,1583,0
20230829,183900,15757,1583,1583,1583,1583,0
20230829,183800,15757,1583,1583,1583,1583,0
20230829,183700,15757,1583,1583,1583,1583,0
20230829,183600,15757,1583,1583,1583,1583,0
20230829,183500,15757,1583,1583,1583,1583,0
20230829,183400,15757,1583,1583,1583,1583,0
20230829,183300,15757,1583,1583,1583,1583,0
20230829,183200,15757,1583,1583,1583,1583,0
20230829,183100,15757,1583,1583,1583,1583,0
20230829,183000,15757,1583,1583,1583,1583,0
20230829,182900,15757,1583,1583,1583,1583,0
20230829,182800,15757,1583,1583,1583,1583,0
20230829,182700,15757,1583,1583,1583,1583,1
20230829,182600,15757,1583,1583,1583,1583,0
20230829,182500,15757,1583,1583,1583,1583,0
20230829,182400,15757,1583,1583,1583,1583,0
20230829,182300,15757,1583,1583,1583,1583,0
20230829,182200,15757,1583,1583,1583,1583,0
20230829,182100,15757,1583,1583,1583,1583,0
20230829,182000,15757,1583,1583,1583,1583,0
20230829,181900,15757,1583,1583,1583,1583,0
20230829,181800,15757,1583,1583,1583,1583,0
20230829,181700,15757,1583,1583,1583,1583,0
20230829,181600,15757,1583,1583,1583,1583,0
20230829,181500,15757,1583,1583,1583,1583,0
20230829,181400,15757,1583,1583,1583,1583,0
20230829,181300,15757,1583,1583,1583,1583,0
20230829,181200,15757,1583,1583,1583,1583,0
20230829,181100,15757,1583,1583,1583,1583,0
20230829,181000,15757,1583,1583,1583,1583,0
20230829,180900,15757,1583,1583,1583,1583,0
20230829,180800,15757,1583,1583,1583,1583,0
20230829,180700,15757,1583,1583,1583,1583,0
20230829,180600,15757,1583,1583,1583,1583,0
20230829,180500,15757,1583,1583,1583,1583,0
20230829,180400,15757,1583,1583,1583,1583,0
20230829,180300,15757,1583,1583,1583,1583,0
20230829,180200,15757,1583,1583,1583,1583,0
20230829,180100,15757,1583,1583,1583,1583,0
20230829,180000,15757,1583,1583,1583,1583,0
20230829,175900,15757,1583,1583,1583,1583,0
20230829,175800,15757,1583,1583,1583,1583,0
20230829,175700,15757,1583,1583,1583,1583,1
20230829,175600,15757,1583,1583,1583,1583,0
20230829,175500,15757,1583,1583,1583,1583,0
20230829,175400,15757,1583,1583,1583,1583,0
20230829,175300,15757,1583,1583,1583,1583,0
20230829,175200,15757,1583,1583,1583,1583,0
20230829,175100,15757,1583,1583,1583,1583,0
20230829,175000,15757,1583,1583,1583,1583,0
20230829,174900,15757,1583,1583,1583,1583,0
20230829,174800,15757,1583,1583,1583,1583,0
20230829,174700,15757,1583,1583,1583,1583,0
20230829,174600,15757,1583,1583,1583,1583,0
20230829,174500,15757,1583,1583,1583,1583,0
20230829,174400,15757,1583,1583,1583,1583,0
20230829,174300,15757,1583,1583,1583,1583,0
20230829,174200,15757,1583,1583,1583,1583,0
20230829,174100,15757,1583,1583,1583,1583,0
20230829,174000,15757,1583,1583,1583,1583,0
20230829,173900,15757,1583,1583,1583,1583,0
20230829,173800,15757,1583,1583,1583,1583,0
20230829,173700,15757,1583,1583,1583,1583,0
20230829,173600,15757,1583,1583,1583,1583,0
20230829,173500,15757,1583,1583,1583,1583,0
20230829,173400,15757,1583,1583,1583,1583,0
20230829,173300,15757,1583,1583,1583,1583,0
20230829,173200,15757,1583,1583,1583,1583,0
20230829,173100,15757,1583,1583,1583,1583,0
20230829,173000,15757,1583,1583,1583,1583,0
20230829,172900,15757,1583,1583,1583,1583,0
20230829,172800,15757,1583,1583,1583,1583,0
20230829,172700,15757,1583,1583,1583,1583,1
20230829,172600,15757,1583,1583,1583,1583,0
20230829,172500,15757,1583,1583,1583,1583,0
20230829,172400,15757,1583,1583,1583,1583,0
20230829,172300,15757,1583,1583,1583,1583,0
20230829,172200,15757,1583,1583,1583,1583,0
20230829,172100,15757,1583,1583,1583,1583,0
20230829,172000,15757,1583,1583,1583,1583,0
20230829,171900,15757,1583,1583,1583,1583,0
20230829,171800,15757,1583,1583,1583,1583,0
20230829,171700,15757,1583,1583,1583,1583,0
20230829,171600,15757,1583,1583,1583,1583,0
20230829,171500,15757,1583,1583,1583,1583,0
20230829,171400,15757,1583,1583,1583,1583,0
20230829,171300,15757,1583,1583,1583,1583,0
20230829,171200,15757,1583,1583,1583,1583,0
20230829,171100,15757,1583,1583,1583,1583,0
20230829,171000,15757,1583,1583,1583,1583,0
20230829,170900,15757,1583,1583,1583,1583,0
20230829,170800,15757,1583,1583,1583,1583,0
20230829,170700,15757,1583,1583,1583,1583,0
20230829,170600,15757,1583,1583,1583,1583,0
20230829,170500,15757,1583,1583,1583,1583,0
20230829,170400,15757,1583,1583,1583,1583,0
20230829,170300,15757,1583,1583,1583,1583,0
20230829,170200,15757,1583,1583,1583,1583,0
20230829,170100,15757,1583,1583,1583,1583,0
20230829,170000,15757,1583,1583,1583,1583,0
20230829,165900,15757,1583,1583,1583,1583,0
20230829,165800,15757,1583,1583,1583,1583,0
20230829,165700,15757,1583,1583,1583,1583,1
20230829,165600,15757,1583,1583,1583,1583,0
20230829,165500,15757,1583,1583,1583,1583,0
20230829,165400,15757,1583,1583,1583,1583,0
20230829,165300,15757,1583,1583,1583,1583,0
20230829,165200,15757,1583,1583,1583,1583,0
20230829,165100,15757,1583,1583,1583,1583,0
20230829,165000,15757,1583,1583,1583,1583,0
20230829,164900,15757,1583,1583,1583,1583,0
20230829,164800,15757,1583,1583,1583,1583,0
20230829,164700,15757,1583,1583,1583,1583,0
20230829,164600,15757,1583,1583,1583,1583,0
20230829,164500,15757,1583,1583,1583,1583,0
20230829,164400,15757,1583,1583,1583,1583,0
20230829,164300,15757,1583,1583,1583,1583,0
20230829,164200,15757,1583,1583,1583,1583,0
20230829,164100,15757,1583,1583,1583,1583,0
20230829,164000,15757,1583,1583,1583,1583,0
20230829,163900,15757,1583,1583,1583,1583,0
20230829,163800,15757,1583,1583,1583,1583,0
20230829,163700,15757,1583,1583,1583,1583,0
20230829,163600,15757,1583,1583,1583,1583,0
20230829,163500,15757,1583,1583,1583,1583,0
20230829,163400,15757,1583,1583,1583,1583,0
20230829,163300,15757,1583,1583,1583,1583,0
20230829,163200,15757,1583,1583,1583,1583,0
20230829,163100,15757,1583,1583,1583,1583,0
20230829,163000,15757,1583,1583,1583,1583,0
20230829,162900,15757,1583,1583,1583,1583,0
20230829,162800,15757,1583,1583,1583,1583,0
20230829,162700,15757,1583,1583,1583,1583,1
20230829,162600,15757,1583,1583,1583,1583,0
20230829,162500,15757,1583,1583,1583,1583,0
20230829,162400,15757,1583,1583,1583,1583,0
20230829,162300,15757,1583,1583,1583,1583,0
20230829,162200,15757,1583,1583,1583,1583,0
20230829,162100,15757,1583,1583,1583,1583,0
20230829,162000,15757,1583,1583,1583,1583,0
20230829,161900,15757,1583,1583,1583,1583,0
20230829,161800,15757,1583,1583,1583,1583,0
20230829,161700,15757,1583,1583,1583,1583,0
20230829,161600,15757,1583,1583,1583,1583,0
20230829,161500,15757,1583,1583,1583,1583,0
20230829,161400,15757,1583,1583,1583,1583,0
20230829,161300,15757,1583,1583,1583,1583,0
20230829,161200,15757,1583,1583,1583,1583,0
20230829,161100,15757,1583,1583,1583,1583,0
20230829,161000,15757,1583,1583,1583,1583,0
20230829,160900,15757,1583,1583,1583,1583,0
20230829,160800,15757,1583,1583,1583,1583,0
20230829,160700,15757,1583,1583,1583,1583,0
20230829,160600,15757,1583,1583,1583,1583,0
20230829,160500,15757,1583,1583,1583,1583,0
20230829,160400,15757,1583,1583,1583,1583,0
20230829,160300,15757,1583,1583,1583,1583,0
20230829,160200,15757,1583,1583,1583,1583,0
20230829,160100,15757,1583,1583,1583,1583,0
20230829,160000,15757,1583,1583,1583,1583,0
20230829,155900,15757,1583,1583,1583,1583,0
20230829,155800,15757,1583,1583,1583,1583,0
20230829,155700,15757,1583,1583,1583,1583,1
20230829,155600,15757,1583,1583,1583,1583,0
20230829,155500,15757,1583,1583,1583,1583,0
20230829,155400,15757,1583,1583,1583,1583,0
20230829,155300,15757,1583,1583,1583,1583,0
20230829,155200,15757,1583,1583,1583,1583,0
20230829,155100,15757,1583,1583,1583,1583,0
20230829,155000,15757,1583,1583,1583,1583,0
20230829,154900,15757,1583,1583,1583,1583,0
20230829,154800,15757,1583,1583,1583,1583,0
20230829,154700,15757,1583,1583,1583,1583,0
20230829,154600,15757,1583,1583,1583,1583,0
20230829,154500,15757,1583,1583,1583,1583,0
20230829,154400,15757,1583,1583,1583,1583,0
20230829,154300,15757,1583,1583,1583,1583,0
20230829,154200,15757,1583,1583,1583,1583,0
20230829,154100,15757,1583,1583,1583,1583,0
20230829,154000,15757,1583,1583,1583,1583,0
20230829,153900,15757,1583,1583,1583,1583,0
20230829,153800,15757,1583,1583,1583,1583,0
20230829,153700,15757,1583,1583,1583,1583,0
20230829,153600,15757,1583,1583,1583,1583,0
20230829,153500,15757,1583,1583,1583,1583,0
20230829,153400,15757,1583,1583,1583,1583,0
20230829,153300,15757,1583,1583,1583,1583,0
20230829,153200,15757,1583,1583,1583,1583,0
20230829,153100,15757,1583,1583,1583,1583,0
20230829,153000,15757,1583,1583,1583,1583,0
20230829,152900,15757,1583,1583,1583,1583,0
20230829,152800,15757,1583,1583,1583,1583,0
20230829,152700,15757,1583,1583,1583,1583,0
20230829,152600,15757,1583,1583,1583,1583,0
20230829,152500,15757,1583,1583,1583,1583,0
20230829,152400,15757,1583,1583,1583,1583,0
20230829,152300,15757,1583,1583,1583,1583,0
20230829,152200,15757,1583,1583,1583,1583,0
20230829,152100,15757,1583,1583,1583,1583,0
20230829,152000,15757,1583,1583,1583,1583,0
20230829,151900,15757,1583,1583,1583,1583,0
20230829,151800,15757,1583,1583,1583,1583,0
20230829,151700,15757,1583,1583,1583,1583,0
20230829,151600,15757,1583,1583,1583,1583,0
20230829,151500,15757,1583,1583,1583,1583,0
20230829,151400,15757,1583,1583,1583,1583,0
20230829,151300,15757,1583,1583,1583,1583,0
20230829,151200,15757,1583,1583,1583,1583,0
20230829,151100,15757,1583,1583,1583,1583,0
20230829,151000,15757,1583,1583,1583,1583,0
20230829,150900,15757,1583,1583,1583,1583,0
20230829,150800,15757,1583,1583,1583,1583,0
20230829,150700,15757,1583,1583,1583,1583,0
20230829,150600,15757,1583,1583,1583,1583,0
20230829,150500,15757,1583,1583,1583,1583,0
20230829,150400,15757,1583,1583,1583,1583,0
20230829,150300,15757,1583,1583,1583,1583,0
20230829,150200,15757,1583,1583,1583,1583,0
20230829,150100,15757,1583,1583,1583,1583,0
20230829,150000,15757,1583,1583,1583,1583,0
20230829,145900,15757,1583,1583,1583,1583,0
20230829,145800,15757,1583,1583,1583,1583,0
20230829,145700,15757,1583,1583,1583,1583,0
20230829,145600,15757,1583,1583,1583,1583,0
20230829,145500,15757,1583,1583,1583,1583,0
20230829,145400,15757,1583,1583,1583,1583,0
20230829,145300,15757,1583,1583,1583,1583,0
20230829,145200,15757,1583,1583,1583,1583,0
20230829,145100,15757,1583,1583,1583,1583,0
20230829,145000,15757,1583,1583,1583,1583,0
20230829,144900,15757,1583,1583,1583,1583,0
20230829,144800,15757,1583,1583,1583,1583,0
20230829,144700,15757,1583,1583,1583,1583,0
20230829,144600,15757,1583,1583,1583,1583,0
20230829,144500,15757,1583,1583,1583,1583,0
20230829,144400,15757,1583,1583,1583,1583,0
20230829,144300,15757,1583,1583,1583,1583,0
20230829,144200,15757,1583,1583,1583,1583,0
20230829,144100,15757,1583,1583,1583,1583,0
20230829,144000,15757,1583,1583,1583,1583,0
20230829,143900,15757,1583,1583,1583,1583,0
20230829,143800,15757,1583,1583,1583,1583,0
20230829,143700,15757,1583,1583,1583,1583,0
20230829,143600,15757,1583,1583,1583,1583,0
20230829,143500,15757,1583,1583,1583,1583,0
20230829,143400,15757,1583,1583,1583,1583,0
20230829,143300,15757,1583,1583,1583,1583,0
20230829,143200,15757,1583,1583,1583,1583,0
20230829,143100,15757,1583,1583,1583,1583,0
20230829,143000,15757,1583,1583,1583,1583,0
20230829,142900,15757,1583,1583,1583,1583,0
20230829,142800,15757,1583,1583,1583,1583,0
20230829,142700,15757,1583,1583,1583,1583,0
20230829,142600,15757,1583,1583,1583,1583,0
20230829,142500,15757,1583,1583,1583,1583,0
20230829,142400,15757,1583,1583,1583,1583,0
20230829,142300,15757,1583,1583,1583,1583,0
20230829,142200,15757,1583,1583,1583,1583,0
20230829,142100,15757,1583,1583,1583,1583,0
20230829,142000,15757,1583,1583,1583,1583,0
20230829,141900,15757,1583,1583,1583,1583,0
20230829,141800,15757,1583,1583,1583,1583,0
20230829,141700,15757,1583,1583,1583,1583,0
20230829,141600,15757,1583,1583,1583,1583,0
20230829,141500,15757,1583,1583,1583,1583,0
20230829,141400,15757,1583,1583,1583,1583,0
20230829,141300,15757,1583,1583,1583,1583,0
20230829,141200,15757,1583,1583,1583,1583,0
20230829,141100,15757,1583,1583,1583,1583,0
20230829,141000,15757,1583,1583,1583,1583,0
20230829,140900,15757,1583,1583,1583,1583,0
20230829,140800,15757,1583,1583,1583,1583,0
20230829,140700,15757,1583,1583,1583,1583,0
20230829,140600,15757,1583,1583,1583,1583,0
20230829,140500,15757,1583,1583,1583,1583,0
20230829,140400,15757,1583,1583,1583,1583,0
20230829,140300,15757,1583,1583,1583,1583,0
20230829,140200,15757,1583,1583,1583,1583,0
20230829,140100,15757,1583,1583,1583,1583,0
20230829,140000,15757,1583,1583,1583,1583,0
20230829,135900,15757,1583,1583,1583,1583,0
20230829,135800,15757,1583,1583,1583,1583,0
20230829,135700,15757,1583,1583,1583,1583,0
20230829,135600,15757,1583,1583,1583,1583,0
20230829,135500,15757,1583,1583,1583,1583,0
20230829,135400,15757,1583,1583,1583,1583,0
20230829,135300,15757,1583,1583,1583,1583,0
20230829,135200,15757,1583,1583,1583,1583,0
20230829,135100,15757,1583,1583,1583,1583,0
20230829,135000,15757,1583,1583,1583,1583,0
20230829,134900,15757,1583,1583,1583,1583,0
20230829,134800,15757,1583,1583,1583,1583,0
20230829,134700,15757,1583,1583,1583,1583,0
20230829,134600,15757,1583,1583,1583,1583,0
20230829,134500,15757,1583,1583,1583,1583,0
20230829,134400,15757,1583,1583,1583,1583,0
20230829,134300,15757,1583,1583,1583,1583,0
20230829,134200,15757,1583,1583,1583,1583,0
20230829,134100,15757,1583,1583,1583,1583,0
20230829,134000,15757,1583,1583,1583,1583,0
20230829,133900,15757,1583,1583,1583,1583,0
20230829,133800,15757,1583,1583,1583,1583,0
20230829,133700,15757,1583,1583,1583,1583,0
20230829,133600,15757,1583,1583,1583,1583,0
20230829,133500,15757,1583,1583,1583,1583,0
20230829,133400,15757,1583,1583,1583,1583,0
20230829,133300,15757,1583,1583,1583,1583,0
20230829,133200,15757,1583,1583,1583,1583,0
20230829,133100,15757,1583,1583,1583,1583,0
20230829,133000,15757,1583,1583,1583,1583,0
20230829,132900,15757,1583,1583,1583,1583,0
20230829,132800,15757,1583,1583,1583,1583,0
20230829,132700,15757,1583,1583,1583,1583,0
20230829,132600,15757,1583,1583,1583,1583,0
20230829,132500,15757,1583,1583,1583,1583,0
20230829,132400,15757,1583,1583,1583,1583,0
20230829,132300,15757,1583,1583,1583,1583,0
20230829,132200,15757,1583,1583,1583,1583,0
20230829,132100,15757,1583,1583,1583,1583,0
20230829,132000,15757,1583,1583,1583,1583,0
20230829,131900,15757,1583,1583,1583,1583,0
20230829,131800,15757,1583,1583,1583,1583,0
20230829,131700,15757,1583,1583,1583,1583,0
20230829,131600,15757,1583,1583,1583,1583,0
20230829,131500,15757,1583,1583,1583,1583,0
20230829,131400,15757,1583,1583,1583,1583,0
20230829,131300,15757,1583,1583,1583,1583,0
20230829,131200,15757,1583,1583,1583,1583,0
20230829,131100,15757,1583,1583,1583,1583,0
20230829,131000,15757,1583,1583,1583,1583,0
20230829,130900,15757,1583,1583,1583,1583,0
20230829,130800,15757,1583,1583,1583,1583,0
20230829,130700,15757,1583,1583,1583,1583,0
20230829,130600,15757,1583,1583,1583,1583,0
20230829,130500,15757,1583,1583,1583,1583,0
20230829,130400,15757,1583,1583,1583,1583,0
20230829,130300,15757,1583,1583,1583,1583,0
20230829,130200,15757,1583,1583,1583,1583,0
20230829,130100,15757,1583,1583,1583,1583,0
20230829,130000,15757,1583,1583,1583,1583,0
20230829,125900,15757,1583,1583,1583,1583,0
20230829,125800,15757,1583,1583,1583,1583,0
20230829,125700,15757,1583,1583,1583,1583,0
20230829,125600,15757,1583,1583,1583,1583,0
20230829,125500,15757,1583,1583,1583,1583,0
20230829,125400,15757,1583,1583,1583,1583,0
20230829,125300,15757,1583,1583,1583,1583,0
20230829,125200,15757,1583,1583,1583,1583,0
20230829,125100,15757,1583,1583,1583,1583,0
20230829,125000,15757,1583,1583,1583,1583,0
20230829,124900,15757,1583,1583,1583,1583,0
20230829,124800,15757,1583,1583,1583,1583,0
20230829,124700,15757,1583,1583,1583,1583,0
20230829,124600,15757,1583,1583,1583,1583,0
20230829,124500,15757,1583,1583,1583,1583,0
20230829,124400,15757,1583,1583,1583,1583,0
20230829,124300,15757,1583,1583,1583,1583,0
20230829,124200,15757,1583,1583,1583,1583,0
20230829,124100,15757,1583,1583,1583,1583,0
20230829,124000,15757,1583,1583,1583,1583,0
20230829,123900,15757,1583,1583,1583,1583,0
20230829,123800,15757,1583,1583,1583,1583,0
20230829,123700,15757,1583,1583,1583,1583,0
20230829,123600,15757,1583,1583,1583,1583,0
20230829,123500,15757,1583,1583,1583,1583,0
20230829,123400,15757,1583,1583,1583,1583,0
20230829,123300,15757,1583,1583,1583,1583,0
20230829,123200,15757,1583,1583,1583,1583,0
20230829,123100,15757,1583,1583,1583,1583,0
20230829,123000,15757,1583,1583,1583,1583,0
20230829,122900,15757,1583,1583,1583,1583,0
20230829,122800,15757,1583,1583,1583,1583,0
20230829,122700,15757,1583,1583,1583,1583,0
20230829,122600,15757,1583,1583,1583,1583,0
20230829,122500,15757,1583,1583,1583,1583,0
20230829,122400,15757,1583,1583,1583,1583,0
20230829,122300,15757,1583,1583,1583,1583,0
20230829,122200,15757,1583,1583,1583,1583,0
20230829,122100,15757,1583,1583,1583,1583,0
20230829,122000,15757,1583,1583,1583,1583,0
20230829,121900,15757,1583,1583,1583,1583,0
20230829,121800,15757,1583,1583,1583,1583,0
20230829,121700,15757,1583,1583,1583,1583,0
20230829,121600,15757,1583,1583,1583,1583,0
20230829,121500,15757,1583,1583,1583,1583,0
20230829,121400,15757,1583,1583,1583,1583,0
20230829,121300,15757,1583,1583,1583,1583,0
20230829,121200,15757,1583,1583,1583,1583,0
20230829,121100,15757,1583,1583,1583,1583,0
20230829,121000,15757,1583,1583,1583,1583,0
20230829,120900,15757,1583,1583,1583,1583,0
20230829,120800,15757,1583,1583,1583,1583,0
20230829,120700,15757,1583,1583,1583,1583,0
20230829,120600,15757,1583,1583,1583,1583,0
20230829,120500,15757,1583,1583,1583,1583,0
20230829,120400,15757,1583,1583,1583,1583,0
20230829,120300,15757,1583,1583,1583,1583,0
20230829,120200,15757,1583,1583,1583,1583,0
20230829,120100,15757,1583,1583,1583,1583,0
20230829,120000,15757,1583,1583,1583,1583,0
20230829,115900,15757,1583,1583,1583,1583,0
20230829,115800,15757,1583,1583,1583,1583,0
20230829,115700,15757,1583,1583,1583,1583,0
20230829,115600,15757,1583,1583,1583,1583,0
20230829,115500,15757,1583,1583,1583,1583,0
20230829,115400,15757,1583,1583,1583,1583,0
20230829,115300,15757,1583,1583,1583,1583,0
20230829,115200,15757,1583,1583,1583,1583,0
20230829,115100,15757,1583,1583,1583,1583,0
20230829,115000,15757,1583,1583,1583,1583,0
20230829,114900,15757,1583,1583,1583,1583,0
20230829,114800,15757,1583,1583,1583,1583,0
20230829,114700,15757,1583,1583,1583,1583,0
20230829,114600,15757,1583,1583,1583,1583,0
20230829,114500,15757,1583,1583,1583,1583,0
20230829,114400,15757,1583,1583,1583,1583,0
20230829,114300,15757,1583,1583,1583,1583,0
20230829,114200,15757,1583,1583,1583,1583,0
20230829,114100,15757,1583,1583,1583,1583,0
20230829,114000,15757,1583,1583,1583,1583,0
20230829,113900,15757,1583,1583,1583,1583,0
20230829,113800,15757,1583,1583,1583,1583,0
20230829,113700,15757,1583,1583,1583,1583,0
20230829,113600,15757,1583,1583,1583,1583,0
20230829,113500,15757,1583,1583,1583,1583,0
20230829,113400,15757,1583,1583,1583,1583,0
20230829,113300,15757,1583,1583,1583,1583,0
20230829,113200,15757,1583,1583,1583,1583,0
20230829,113100,15757,1583,1583,1583,1583,0
20230829,113000,15757,1583,1583,1583,1583,0
20230829,112900,15757,1583,1583,1583,1583,0
20230829,112800,15757,1583,1583,1583,1583,0
20230829,112700,15757,1583,1583,1583,1583,0
20230829,112600,15757,1583,1583,1583,1583,0
20230829,112500,15757,1583,1583,1583,1583,0
20230829,112400,15757,1583,1583,1583,1583,0
20230829,112300,15757,1583,1583,1583,1583,0
20230829,112200,15757,1583,1583,1583,1583,0
20230829,112100,15757,1583,1583,1583,1583,0
20230829,112000,15757,1583,1583,1583,1583,0
20230829,111900,15757,1583,1583,1583,1583,0
20230829,111800,15757,1583,1583,1583,1583,0
20230829,111700,15757,1583,1583,1583,1583,0
20230829,111600,15757,1583,1583,1583,1583,0
20230829,111500,15757,1583,1583,1583,1583,0
20230829,111400,15757,1583,1583,1583,1583,0
20230829,111300,15757,1583,1583,1583,1583,0
20230829,111200,15757,1583,1583,1583,1583,0
20230829,111100,15757,1583,1583,1583,1583,0
20230829,111000,15757,1583,1583,1583,1583,0
20230829,110900,15757,1583,1583,1583,1583,0
20230829,110800,15757,1583,1583,1583,1583,0
20230829,110700,15757,1583,1583,1583,1583,0
20230829,110600,15757,1583,1583,1583,1583,0
20230829,110500,15757,1583,1583,1583,1583,0
20230829,110400,15757,1583,1583,1583,1583,0
20230829,110300,15757,1583,1583,1583,1583,0
20230829,110200,15757,1583,1583,1583,1583,0
20230829,110100,15757,1583,1583,1583,1583,0
20230829,110000,15757,1583,1583,1583,1583,0
20230829,105900,15757,1583,1583,1583,1583,0
20230829,105800,15757,1583,1583,1583,1583,0
20230829,105700,15757,1583,1583,1583,1583,0
20230829,105600,15757,1583,1583,1583,1583,0
20230829,105500,15757,1583,1583,1583,1583,0
20230829,105400,15757,1583,1583,1583,1583,0
20230829,105300,15757,1583,1583,1583,1583,0
20230829,105200,15757,1583,1583,1583,1583,0
20230829,105100,15757,1583,1583,1583,1583,0
20230829,105000,15757,1583,1583,1583,1583,0
20230829,104900,15757,1583,1583,1583,1583,0
20230829,104800,15757,1583,1583,1583,1583,0
20230829,104700,15757,1583,1583,1583,1583,0
20230829,104600,15757,1583,1583,1583,1583,0
20230829,104500,15757,1583,1583,1583,1583,0
20230829,104400,15757,1583,1583,1583,1583,0
20230829,104300,15757,1583,1583,1583,1583,0
20230829,104200,15757,1583,1583,1583,1583,0
20230829,104100,15757,1583,1583,1583,1583,0
20230829,104000,15757,1583,1583,1583,1583,0
20230829,103900,15757,1583,1583,1583,1583,0
20230829,103800,15757,1583,1583,1583,1583,0
20230829,103700,15757,1583,1583,1583,1583,0
20230829,103600,15757,1583,1583,1583,1583,0
20230829,103500,15757,1583,1583,1583,1583,0
20230829,103400,15757,1583,1583,1583,1583,0
20230829,103300,15757,1583,1583,1583,1583,0
20230829,103200,15757,1583,1583,1583,1583,0
20230829,103100,15757,1583,1583,1583,1583,0
20230829,103000,15757,1583,1583,1583,1583,0
20230829,102900,15757,1583,1583,1583,1583,0
20230829,102800,15757,1583,1583,1583,1583,0
20230829,102700,15757,1583,1583,1583,1583,0
20230829,102600,15757,1583,1583,1583,1583,0
20230829,102500,15757,1583,1583,1583,1583,0
20230829,102400,15757,1583,1583,1583,1583,0
20230829,102300,15757,1583,1583,1583,1583,0
20230829,102200,15757,1583,1583,1583,1583,0
20230829,102100,15757,1583,1583,1583,1583,0
20230829,102000,15757,1583,1583,1583,1583,0
20230829,101900,15757,1583,1583,1583,1583,0
20230829,101800,15757,1583,1583,1583,1583,0
20230829,101700,15757,1583,1583,1583,1583,0
20230829,101600,15757,1583,1583,1583,1583,0
20230829,101500,15757,1583,1583,1583,1583,0
20230829,101400,15757,1583,1583,1583,1583,0
20230829,101300,15757,1583,1583,1583,1583,0
20230829,101200,15757,1583,1583,1583,1583,0
20230829,101100,15757,1583,1583,1583,1583,0
20230829,101000,15757,1583,1583,1583,1583,0
20230829,100900,15757,1583,1583,1583,1583,0
20230829,100800,15757,1583,1583,1583,1583,0
20230829,100700,15757,1583,1583,1583,1583,0
20230829,100600,15757,1583,1583,1583,1583,0
20230829,100500,15757,1583,1583,1583,1583,0
20230829,100400,15757,1583,1583,1583,1583,0
20230829,100300,15757,1583,1583,1583,1583,0
20230829,100200,15757,1583,1583,1583,1583,0
20230829,100100,15757,1583,1583,1583,1583,0
20230829,100000,15757,1583,1583,1583,1583,0
20230829,095900,15757,1583,1583,1583,1583,0
20230829,095800,15757,1583,1583,1583,1583,0
20230829,095700,15757,1583,1583,1583,1583,0
20230829,095600,15757,1583,1583,1583,1583,0
20230829,095500,15757,1583,1583,1583,1583,0
20230829,095400,15757,1583,1583,1583,1583,0
20230829,095300,15757,1583,1583,1583,1583,0
20230829,095200,15757,1583,1583,1583,1583,0
20230829,095100,15757,1583,1583,1583,1583,0
20230829,095000,15757,1583,1583,1583,1583,0
20230829,094900,15757,1583,1583,1583,1583,0
20230829,094800,15757,1583,1583,1583,1583,0
20230829,094700,15757,1583,1583,1583,1583,0
20230829,094600,15757,1583,1583,1583,1583,0
20230829,094500,15757,1583,1583,1583,1583,0
20230829,094400,15757,1583,1583,1583,1583,0
20230829,094300,15757,1583,1583,1583,1583,0
20230829,094200,15757,1583,1583,1583,1583,0
20230829,094100,15757,1583,1583,1583,1583,0
20230829,094000,15757,1583,1583,1583,1583,1
20230829,093900,14174,1258,1258,1258,1258,0
20230829,093800,14174,1258,1258,1258,1258,10
20230829,093700,1594,1594,1594,1594,1594,0
20230829,093600,1594,1594,1594,1594,1594,0
20230829,093500,1594,1594,1594,1594,1594,0
20230829,093400,1594,1594,1594,1594,1594,0
20230829,093300,1594,1594,1594,1594,1594,0
20230829,093200,1594,1594,1594,1594,1594,0
20230829,093100,1594,1594,1594,1594,1594,0
20230829,093000,1594,1594,1594,1594,1594,0
20230829,092900,1594,1594,1594,1594,1594,0
20230829,092800,1594,1594,1594,1594,1594,0
20230829,092700,1594,1594,1594,1594,1594,0
20230829,092600,1594,1594,1594,1594,1594,0
20230829,092500,1594,1594,1594,1594,1594,0
20230829,092400,1594,1594,1594,1594,1594,0
20230829,092300,1594,1594,1594,1594,1594,0
20230829,092200,1594,1594,1594,1594,1594,0
20230829,092100,1594,1594,1594,1594,1594,0
20230829,092000,1594,1594,1594,1594,1594,0
20230829,091900,1594,1594,1594,1594,1594,0
20230829,091800,1594,1594,1594,1594,1594,0
20230829,091700,1594,1594,1594,1594,1594,0
20230829,091600,1594,1594,1594,1594,1594,0
20230829,091500,1594,1594,1594,1594,1594,0
20230829,091400,1594,1594,1594,1594,1594,0
20230829,091300,1594,1594,1594,1594,1594,0
20230829,091200,1594,1594,1594,1594,1594,0
20230829,091100,1594,1594,1594,1594,1594,0
20230829,091000,1594,1594,1594,1594,1594,0
20230829,090900,1594,1594,1594,1594,1594,0
20230829,090800,1594,1594,1594,1594,1594,0
20230829,090700,1594,1594,1594,1594,1594,0
20230829,090600,1594,1594,1594,1594,1594,0
20230829,090500,1594,1594,1594,1594,1594,0
20230829,090400,1594,1594,1594,1594,1594,0
20230829,090300,1594,1594,1594,1594,1594,0
20230829,090200,1594,1594,1594,1594,1594,0
20230829,090100,1594,1594,1594,1594,1594,0
20230829,090000,1594,1594,1594,1594,1594,1