KissMeData/012210/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,185300,64224,1530,1529,1530,1529,41
20230814,185200,64224,1530,1530,1530,1530,0
20230814,185100,64224,1530,1530,1530,1530,0
20230814,185000,64224,1530,1530,1530,1530,0
20230814,184900,64224,1530,1530,1530,1530,0
20230814,184800,64224,1530,1530,1530,1530,0
20230814,184700,64224,1530,1530,1530,1530,0
20230814,184600,64224,1530,1530,1530,1530,0
20230814,184500,64224,1530,1530,1530,1530,0
20230814,184400,64224,1530,1530,1530,1530,0
20230814,184300,64224,1530,1530,1530,1530,0
20230814,184200,64224,1530,1530,1530,1530,0
20230814,184100,64224,1530,1530,1530,1530,0
20230814,184000,64224,1530,1530,1530,1530,0
20230814,183900,64224,1530,1530,1530,1530,0
20230814,183800,64224,1530,1530,1530,1530,0
20230814,183700,64224,1530,1530,1530,1530,0
20230814,183600,64224,1530,1530,1530,1530,0
20230814,183500,64224,1530,1530,1530,1530,0
20230814,183400,64224,1530,1530,1530,1530,0
20230814,183300,64224,1530,1530,1530,1530,0
20230814,183200,64224,1530,1530,1530,1530,0
20230814,183100,64224,1530,1530,1530,1530,0
20230814,183000,64224,1530,1530,1530,1530,0
20230814,182900,64224,1530,1530,1530,1530,0
20230814,182800,64224,1530,1530,1530,1530,0
20230814,182700,64224,1530,1530,1530,1530,0
20230814,182600,64224,1530,1530,1530,1530,0
20230814,182500,64224,1530,1530,1530,1530,0
20230814,182400,64224,1530,1530,1530,1530,0
20230814,182300,64224,1530,1529,1530,1529,41
20230814,182200,64224,1530,1530,1530,1530,0
20230814,182100,64224,1530,1530,1530,1530,0
20230814,182000,64224,1530,1530,1530,1530,0
20230814,181900,64224,1530,1530,1530,1530,0
20230814,181800,64224,1530,1530,1530,1530,0
20230814,181700,64224,1530,1530,1530,1530,0
20230814,181600,64224,1530,1530,1530,1530,0
20230814,181500,64224,1530,1530,1530,1530,0
20230814,181400,64224,1530,1530,1530,1530,0
20230814,181300,64224,1530,1530,1530,1530,0
20230814,181200,64224,1530,1530,1530,1530,0
20230814,181100,64224,1530,1530,1530,1530,0
20230814,181000,64224,1530,1530,1530,1530,0
20230814,180900,64224,1530,1530,1530,1530,0
20230814,180800,64224,1530,1530,1530,1530,0
20230814,180700,64224,1530,1530,1530,1530,0
20230814,180600,64224,1530,1530,1530,1530,0
20230814,180500,64224,1530,1530,1530,1530,0
20230814,180400,64224,1530,1530,1530,1530,0
20230814,180300,64224,1530,1530,1530,1530,0
20230814,180200,64224,1530,1530,1530,1530,0
20230814,180100,64224,1530,1530,1530,1530,0
20230814,180000,64224,1530,1530,1530,1530,0
20230814,175900,64224,1530,1530,1530,1530,0
20230814,175800,64224,1530,1530,1530,1530,0
20230814,175700,64224,1530,1530,1530,1530,0
20230814,175600,64224,1530,1530,1530,1530,0
20230814,175500,64224,1530,1530,1530,1530,0
20230814,175400,64224,1530,1530,1530,1530,0
20230814,175300,64224,1530,1529,1530,1529,41
20230814,175200,64224,1530,1530,1530,1530,0
20230814,175100,64224,1530,1530,1530,1530,0
20230814,175000,64224,1530,1530,1530,1530,0
20230814,174900,64224,1530,1530,1530,1530,0
20230814,174800,64224,1530,1530,1530,1530,0
20230814,174700,64224,1530,1530,1530,1530,0
20230814,174600,64224,1530,1530,1530,1530,0
20230814,174500,64224,1530,1530,1530,1530,0
20230814,174400,64224,1530,1530,1530,1530,0
20230814,174300,64224,1530,1530,1530,1530,0
20230814,174200,64224,1530,1530,1530,1530,0
20230814,174100,64224,1530,1530,1530,1530,0
20230814,174000,64224,1530,1530,1530,1530,0
20230814,173900,64224,1530,1530,1530,1530,0
20230814,173800,64224,1530,1530,1530,1530,0
20230814,173700,64224,1530,1530,1530,1530,0
20230814,173600,64224,1530,1530,1530,1530,0
20230814,173500,64224,1530,1530,1530,1530,0
20230814,173400,64224,1530,1530,1530,1530,0
20230814,173300,64224,1530,1530,1530,1530,0
20230814,173200,64224,1530,1530,1530,1530,0
20230814,173100,64224,1530,1530,1530,1530,0
20230814,173000,64224,1530,1530,1530,1530,0
20230814,172900,64224,1530,1530,1530,1530,0
20230814,172800,64224,1530,1530,1530,1530,0
20230814,172700,64224,1530,1530,1530,1530,0
20230814,172600,64224,1530,1530,1530,1530,0
20230814,172500,64224,1530,1530,1530,1530,0
20230814,172400,64224,1530,1530,1530,1530,0
20230814,172300,64224,1530,1529,1530,1529,41
20230814,172200,64224,1530,1530,1530,1530,0
20230814,172100,64224,1530,1530,1530,1530,0
20230814,172000,64224,1530,1530,1530,1530,0
20230814,171900,64224,1530,1530,1530,1530,0
20230814,171800,64224,1530,1530,1530,1530,0
20230814,171700,64224,1530,1530,1530,1530,0
20230814,171600,64224,1530,1530,1530,1530,0
20230814,171500,64224,1530,1530,1530,1530,0
20230814,171400,64224,1530,1530,1530,1530,0
20230814,171300,64224,1530,1530,1530,1530,0
20230814,171200,64224,1530,1530,1530,1530,0
20230814,171100,64224,1530,1530,1530,1530,0
20230814,171000,64224,1530,1530,1530,1530,0
20230814,170900,64224,1530,1530,1530,1530,0
20230814,170800,64224,1530,1530,1530,1530,0
20230814,170700,64224,1530,1530,1530,1530,0
20230814,170600,64224,1530,1530,1530,1530,0
20230814,170500,64224,1530,1530,1530,1530,0
20230814,170400,64224,1530,1530,1530,1530,0
20230814,170300,64224,1530,1530,1530,1530,0
20230814,170200,64224,1530,1530,1530,1530,0
20230814,170100,64224,1530,1530,1530,1530,0
20230814,170000,64224,1530,1530,1530,1530,0
20230814,165900,64224,1530,1530,1530,1530,0
20230814,165800,64224,1530,1530,1530,1530,0
20230814,165700,64224,1530,1530,1530,1530,0
20230814,165600,64224,1530,1530,1530,1530,0
20230814,165500,64224,1530,1530,1530,1530,0
20230814,165400,64224,1530,1530,1530,1530,0
20230814,165300,64224,1530,1529,1530,1529,41
20230814,165200,64224,1530,1530,1530,1530,0
20230814,165100,64224,1530,1530,1530,1530,0
20230814,165000,64224,1530,1530,1530,1530,0
20230814,164900,64224,1530,1530,1530,1530,0
20230814,164800,64224,1530,1530,1530,1530,0
20230814,164700,64224,1530,1530,1530,1530,0
20230814,164600,64224,1530,1530,1530,1530,0
20230814,164500,64224,1530,1530,1530,1530,0
20230814,164400,64224,1530,1530,1530,1530,0
20230814,164300,64224,1530,1530,1530,1530,0
20230814,164200,64224,1530,1530,1530,1530,0
20230814,164100,64224,1530,1530,1530,1530,0
20230814,164000,64224,1530,1530,1530,1530,0
20230814,163900,64224,1530,1530,1530,1530,0
20230814,163800,64224,1530,1530,1530,1530,0
20230814,163700,64224,1530,1530,1530,1530,0
20230814,163600,64224,1530,1530,1530,1530,0
20230814,163500,64224,1530,1530,1530,1530,0
20230814,163400,64224,1530,1530,1530,1530,0
20230814,163300,64224,1530,1530,1530,1530,0
20230814,163200,64224,1530,1530,1530,1530,0
20230814,163100,64224,1530,1530,1530,1530,0
20230814,163000,64224,1530,1530,1530,1530,0
20230814,162900,64224,1530,1530,1530,1530,0
20230814,162800,64224,1530,1530,1530,1530,0
20230814,162700,64224,1530,1530,1530,1530,0
20230814,162600,64224,1530,1530,1530,1530,0
20230814,162500,64224,1530,1530,1530,1530,0
20230814,162400,64224,1530,1530,1530,1530,0
20230814,162300,64224,1530,1529,1530,1529,41
20230814,162200,64224,1530,1530,1530,1530,0
20230814,162100,64224,1530,1530,1530,1530,0
20230814,162000,64224,1530,1530,1530,1530,0
20230814,161900,64224,1530,1530,1530,1530,0
20230814,161800,64224,1530,1530,1530,1530,0
20230814,161700,64224,1530,1530,1530,1530,0
20230814,161600,64224,1530,1530,1530,1530,0
20230814,161500,64224,1530,1530,1530,1530,0
20230814,161400,64224,1530,1530,1530,1530,0
20230814,161300,64224,1530,1530,1530,1530,0
20230814,161200,64224,1530,1530,1530,1530,0
20230814,161100,64224,1530,1530,1530,1530,0
20230814,161000,64224,1530,1530,1530,1530,0
20230814,160900,64224,1530,1530,1530,1530,0
20230814,160800,64224,1530,1530,1530,1530,0
20230814,160700,64224,1530,1530,1530,1530,0
20230814,160600,64224,1530,1530,1530,1530,0
20230814,160500,64224,1530,1530,1530,1530,0
20230814,160400,64224,1530,1530,1530,1530,0
20230814,160300,64224,1530,1530,1530,1530,0
20230814,160200,64224,1530,1530,1530,1530,0
20230814,160100,64224,1530,1530,1530,1530,0
20230814,160000,64224,1530,1530,1530,1530,0
20230814,155900,64224,1530,1530,1530,1530,0
20230814,155800,64224,1530,1530,1530,1530,0
20230814,155700,64224,1530,1530,1530,1530,0
20230814,155600,64224,1530,1530,1530,1530,0
20230814,155500,64224,1530,1530,1530,1530,0
20230814,155400,64224,1530,1530,1530,1530,0
20230814,155300,64224,1530,1529,1530,1529,41
20230814,155200,64224,1530,1530,1530,1530,0
20230814,155100,64224,1530,1530,1530,1530,0
20230814,155000,64224,1530,1530,1530,1530,0
20230814,154900,64224,1530,1530,1530,1530,0
20230814,154800,64224,1530,1530,1530,1530,0
20230814,154700,64224,1530,1530,1530,1530,0
20230814,154600,64224,1530,1530,1530,1530,0
20230814,154500,64224,1530,1530,1530,1530,0
20230814,154400,64224,1530,1530,1530,1530,0
20230814,154300,64224,1530,1530,1530,1530,0
20230814,154200,64224,1530,1530,1530,1530,0
20230814,154100,64224,1530,1530,1530,1530,0
20230814,154000,64224,1530,1530,1530,1530,0
20230814,153900,64224,1530,1530,1530,1530,0
20230814,153800,64224,1530,1530,1530,1530,0
20230814,153700,64224,1530,1530,1530,1530,0
20230814,153600,64224,1530,1530,1530,1530,0
20230814,153500,64224,1530,1530,1530,1530,0
20230814,153400,64224,1530,1530,1530,1530,0
20230814,153300,64224,1530,1530,1530,1530,0
20230814,153200,64224,1530,1530,1530,1530,0
20230814,153100,64224,1530,1530,1530,1530,0
20230814,153000,64224,1530,1530,1530,1530,0
20230814,152900,64224,1530,1530,1530,1530,0
20230814,152800,64224,1530,1530,1530,1530,0
20230814,152700,64224,1530,1530,1530,1530,0
20230814,152600,64224,1530,1530,1530,1530,0
20230814,152500,64224,1530,1530,1530,1530,0
20230814,152400,64224,1530,1530,1530,1530,0
20230814,152300,64224,1530,1530,1530,1530,0
20230814,152200,64224,1530,1530,1530,1530,0
20230814,152100,64224,1530,1530,1530,1530,0
20230814,152000,64224,1530,1530,1530,1530,0
20230814,151900,64224,1530,1530,1530,1530,0
20230814,151800,64224,1530,1530,1530,1530,0
20230814,151700,64224,1530,1529,1530,1529,41
20230814,151600,1530,1530,1530,1530,1530,0
20230814,151500,1530,1530,1530,1530,1530,0
20230814,151400,1530,1530,1530,1530,1530,0
20230814,151300,1530,1530,1530,1530,1530,0
20230814,151200,1530,1530,1530,1530,1530,0
20230814,151100,1530,1530,1530,1530,1530,0
20230814,151000,1530,1530,1530,1530,1530,0
20230814,150900,1530,1530,1530,1530,1530,0
20230814,150800,1530,1530,1530,1530,1530,0
20230814,150700,1530,1530,1530,1530,1530,0
20230814,150600,1530,1530,1530,1530,1530,0
20230814,150500,1530,1530,1530,1530,1530,0
20230814,150400,1530,1530,1530,1530,1530,0
20230814,150300,1530,1530,1530,1530,1530,0
20230814,150200,1530,1530,1530,1530,1530,0
20230814,150100,1530,1530,1530,1530,1530,0
20230814,150000,1530,1530,1530,1530,1530,0
20230814,145900,1530,1530,1530,1530,1530,0
20230814,145800,1530,1530,1530,1530,1530,0
20230814,145700,1530,1530,1530,1530,1530,0
20230814,145600,1530,1530,1530,1530,1530,0
20230814,145500,1530,1530,1530,1530,1530,0
20230814,145400,1530,1530,1530,1530,1530,0
20230814,145300,1530,1530,1530,1530,1530,0
20230814,145200,1530,1530,1530,1530,1530,0
20230814,145100,1530,1530,1530,1530,1530,0
20230814,145000,1530,1530,1530,1530,1530,0
20230814,144900,1530,1530,1530,1530,1530,0
20230814,144800,1530,1530,1530,1530,1530,0
20230814,144700,1530,1530,1530,1530,1530,0
20230814,144600,1530,1530,1530,1530,1530,0
20230814,144500,1530,1530,1530,1530,1530,0
20230814,144400,1530,1530,1530,1530,1530,0
20230814,144300,1530,1530,1530,1530,1530,0
20230814,144200,1530,1530,1530,1530,1530,0
20230814,144100,1530,1530,1530,1530,1530,0
20230814,144000,1530,1530,1530,1530,1530,0
20230814,143900,1530,1530,1530,1530,1530,0
20230814,143800,1530,1530,1530,1530,1530,0
20230814,143700,1530,1530,1530,1530,1530,0
20230814,143600,1530,1530,1530,1530,1530,0
20230814,143500,1530,1530,1530,1530,1530,0
20230814,143400,1530,1530,1530,1530,1530,0
20230814,143300,1530,1530,1530,1530,1530,0
20230814,143200,1530,1530,1530,1530,1530,0
20230814,143100,1530,1530,1530,1530,1530,0
20230814,143000,1530,1530,1530,1530,1530,0
20230814,142900,1530,1530,1530,1530,1530,0
20230814,142800,1530,1530,1530,1530,1530,0
20230814,142700,1530,1530,1530,1530,1530,0
20230814,142600,1530,1530,1530,1530,1530,0
20230814,142500,1530,1530,1530,1530,1530,0
20230814,142400,1530,1530,1530,1530,1530,0
20230814,142300,1530,1530,1530,1530,1530,0
20230814,142200,1530,1530,1530,1530,1530,0
20230814,142100,1530,1530,1530,1530,1530,0
20230814,142000,1530,1530,1530,1530,1530,0
20230814,141900,1530,1530,1530,1530,1530,0
20230814,141800,1530,1530,1530,1530,1530,0
20230814,141700,1530,1530,1530,1530,1530,0
20230814,141600,1530,1530,1530,1530,1530,0
20230814,141500,1530,1530,1530,1530,1530,0
20230814,141400,1530,1530,1530,1530,1530,0
20230814,141300,1530,1530,1530,1530,1530,0
20230814,141200,1530,1530,1530,1530,1530,0
20230814,141100,1530,1530,1530,1530,1530,0
20230814,141000,1530,1530,1530,1530,1530,0
20230814,140900,1530,1530,1530,1530,1530,0
20230814,140800,1530,1530,1530,1530,1530,0
20230814,140700,1530,1530,1530,1530,1530,0
20230814,140600,1530,1530,1530,1530,1530,0
20230814,140500,1530,1530,1530,1530,1530,0
20230814,140400,1530,1530,1530,1530,1530,0
20230814,140300,1530,1530,1530,1530,1530,0
20230814,140200,1530,1530,1530,1530,1530,0
20230814,140100,1530,1530,1530,1530,1530,0
20230814,140000,1530,1530,1530,1530,1530,0
20230814,135900,1530,1530,1530,1530,1530,0
20230814,135800,1530,1530,1530,1530,1530,0
20230814,135700,1530,1530,1530,1530,1530,0
20230814,135600,1530,1530,1530,1530,1530,0
20230814,135500,1530,1530,1530,1530,1530,0
20230814,135400,1530,1530,1530,1530,1530,0
20230814,135300,1530,1530,1530,1530,1530,0
20230814,135200,1530,1530,1530,1530,1530,0
20230814,135100,1530,1530,1530,1530,1530,0
20230814,135000,1530,1530,1530,1530,1530,0
20230814,134900,1530,1530,1530,1530,1530,0
20230814,134800,1530,1530,1530,1530,1530,0
20230814,134700,1530,1530,1530,1530,1530,0
20230814,134600,1530,1530,1530,1530,1530,0
20230814,134500,1530,1530,1530,1530,1530,0
20230814,134400,1530,1530,1530,1530,1530,0
20230814,134300,1530,1530,1530,1530,1530,0
20230814,134200,1530,1530,1530,1530,1530,0
20230814,134100,1530,1530,1530,1530,1530,0
20230814,134000,1530,1530,1530,1530,1530,0
20230814,133900,1530,1530,1530,1530,1530,0
20230814,133800,1530,1530,1530,1530,1530,0
20230814,133700,1530,1530,1530,1530,1530,0
20230814,133600,1530,1530,1530,1530,1530,0
20230814,133500,1530,1530,1530,1530,1530,0
20230814,133400,1530,1530,1530,1530,1530,0
20230814,133300,1530,1530,1530,1530,1530,0
20230814,133200,1530,1530,1530,1530,1530,0
20230814,133100,1530,1530,1530,1530,1530,0
20230814,133000,1530,1530,1530,1530,1530,0
20230814,132900,1530,1530,1530,1530,1530,0
20230814,132800,1530,1530,1530,1530,1530,0
20230814,132700,1530,1530,1530,1530,1530,0
20230814,132600,1530,1530,1530,1530,1530,0
20230814,132500,1530,1530,1530,1530,1530,0
20230814,132400,1530,1530,1530,1530,1530,0
20230814,132300,1530,1530,1530,1530,1530,0
20230814,132200,1530,1530,1530,1530,1530,0
20230814,132100,1530,1530,1530,1530,1530,0
20230814,132000,1530,1530,1530,1530,1530,0
20230814,131900,1530,1530,1530,1530,1530,0
20230814,131800,1530,1530,1530,1530,1530,0
20230814,131700,1530,1530,1530,1530,1530,0
20230814,131600,1530,1530,1530,1530,1530,0
20230814,131500,1530,1530,1530,1530,1530,0
20230814,131400,1530,1530,1530,1530,1530,0
20230814,131300,1530,1530,1530,1530,1530,0
20230814,131200,1530,1530,1530,1530,1530,0
20230814,131100,1530,1530,1530,1530,1530,0
20230814,131000,1530,1530,1530,1530,1530,0
20230814,130900,1530,1530,1530,1530,1530,0
20230814,130800,1530,1530,1530,1530,1530,0
20230814,130700,1530,1530,1530,1530,1530,0
20230814,130600,1530,1530,1530,1530,1530,0
20230814,130500,1530,1530,1530,1530,1530,0
20230814,130400,1530,1530,1530,1530,1530,0
20230814,130300,1530,1530,1530,1530,1530,0
20230814,130200,1530,1530,1530,1530,1530,0
20230814,130100,1530,1530,1530,1530,1530,0
20230814,130000,1530,1530,1530,1530,1530,0
20230814,125900,1530,1530,1530,1530,1530,0
20230814,125800,1530,1530,1530,1530,1530,0
20230814,125700,1530,1530,1530,1530,1530,0
20230814,125600,1530,1530,1530,1530,1530,0
20230814,125500,1530,1530,1530,1530,1530,0
20230814,125400,1530,1530,1530,1530,1530,0
20230814,125300,1530,1530,1530,1530,1530,0
20230814,125200,1530,1530,1530,1530,1530,0
20230814,125100,1530,1530,1530,1530,1530,0
20230814,125000,1530,1530,1530,1530,1530,0
20230814,124900,1530,1530,1530,1530,1530,0
20230814,124800,1530,1530,1530,1530,1530,0
20230814,124700,1530,1530,1530,1530,1530,0
20230814,124600,1530,1530,1530,1530,1530,0
20230814,124500,1530,1530,1530,1530,1530,0
20230814,124400,1530,1530,1530,1530,1530,0
20230814,124300,1530,1530,1530,1530,1530,0
20230814,124200,1530,1530,1530,1530,1530,0
20230814,124100,1530,1530,1530,1530,1530,0
20230814,124000,1530,1530,1530,1530,1530,0
20230814,123900,1530,1530,1530,1530,1530,0
20230814,123800,1530,1530,1530,1530,1530,0
20230814,123700,1530,1530,1530,1530,1530,0
20230814,123600,1530,1530,1530,1530,1530,0
20230814,123500,1530,1530,1530,1530,1530,0
20230814,123400,1530,1530,1530,1530,1530,0
20230814,123300,1530,1530,1530,1530,1530,0
20230814,123200,1530,1530,1530,1530,1530,0
20230814,123100,1530,1530,1530,1530,1530,0
20230814,123000,1530,1530,1530,1530,1530,0
20230814,122900,1530,1530,1530,1530,1530,0
20230814,122800,1530,1530,1530,1530,1530,0
20230814,122700,1530,1530,1530,1530,1530,0
20230814,122600,1530,1530,1530,1530,1530,0
20230814,122500,1530,1530,1530,1530,1530,0
20230814,122400,1530,1530,1530,1530,1530,0
20230814,122300,1530,1530,1530,1530,1530,0
20230814,122200,1530,1530,1530,1530,1530,0
20230814,122100,1530,1530,1530,1530,1530,0
20230814,122000,1530,1530,1530,1530,1530,0
20230814,121900,1530,1530,1530,1530,1530,0
20230814,121800,1530,1530,1530,1530,1530,0
20230814,121700,1530,1530,1530,1530,1530,0
20230814,121600,1530,1530,1530,1530,1530,0
20230814,121500,1530,1530,1530,1530,1530,0
20230814,121400,1530,1530,1530,1530,1530,0
20230814,121300,1530,1530,1530,1530,1530,0
20230814,121200,1530,1530,1530,1530,1530,0
20230814,121100,1530,1530,1530,1530,1530,0
20230814,121000,1530,1530,1530,1530,1530,0
20230814,120900,1530,1530,1530,1530,1530,0
20230814,120800,1530,1530,1530,1530,1530,0
20230814,120700,1530,1530,1530,1530,1530,0
20230814,120600,1530,1530,1530,1530,1530,0
20230814,120500,1530,1530,1530,1530,1530,0
20230814,120400,1530,1530,1530,1530,1530,0
20230814,120300,1530,1530,1530,1530,1530,0
20230814,120200,1530,1530,1530,1530,1530,0
20230814,120100,1530,1530,1530,1530,1530,0
20230814,120000,1530,1530,1530,1530,1530,0
20230814,115900,1530,1530,1530,1530,1530,0
20230814,115800,1530,1530,1530,1530,1530,0
20230814,115700,1530,1530,1530,1530,1530,0
20230814,115600,1530,1530,1530,1530,1530,0
20230814,115500,1530,1530,1530,1530,1530,0
20230814,115400,1530,1530,1530,1530,1530,0
20230814,115300,1530,1530,1530,1530,1530,0
20230814,115200,1530,1530,1530,1530,1530,0
20230814,115100,1530,1530,1530,1530,1530,0
20230814,115000,1530,1530,1530,1530,1530,0
20230814,114900,1530,1530,1530,1530,1530,0
20230814,114800,1530,1530,1530,1530,1530,0
20230814,114700,1530,1530,1530,1530,1530,0
20230814,114600,1530,1530,1530,1530,1530,0
20230814,114500,1530,1530,1530,1530,1530,0
20230814,114400,1530,1530,1530,1530,1530,0
20230814,114300,1530,1530,1530,1530,1530,0
20230814,114200,1530,1530,1530,1530,1530,0
20230814,114100,1530,1530,1530,1530,1530,0
20230814,114000,1530,1530,1530,1530,1530,0
20230814,113900,1530,1530,1530,1530,1530,0
20230814,113800,1530,1530,1530,1530,1530,0
20230814,113700,1530,1530,1530,1530,1530,0
20230814,113600,1530,1530,1530,1530,1530,0
20230814,113500,1530,1530,1530,1530,1530,0
20230814,113400,1530,1530,1530,1530,1530,0
20230814,113300,1530,1530,1530,1530,1530,0
20230814,113200,1530,1530,1530,1530,1530,0
20230814,113100,1530,1530,1530,1530,1530,0
20230814,113000,1530,1530,1530,1530,1530,0
20230814,112900,1530,1530,1530,1530,1530,0
20230814,112800,1530,1530,1530,1530,1530,0
20230814,112700,1530,1530,1530,1530,1530,0
20230814,112600,1530,1530,1530,1530,1530,0
20230814,112500,1530,1530,1530,1530,1530,0
20230814,112400,1530,1530,1530,1530,1530,0
20230814,112300,1530,1530,1530,1530,1530,0
20230814,112200,1530,1530,1530,1530,1530,0
20230814,112100,1530,1530,1530,1530,1530,0
20230814,112000,1530,1530,1530,1530,1530,0
20230814,111900,1530,1530,1530,1530,1530,0
20230814,111800,1530,1530,1530,1530,1530,0
20230814,111700,1530,1530,1530,1530,1530,0
20230814,111600,1530,1530,1530,1530,1530,0
20230814,111500,1530,1530,1530,1530,1530,0
20230814,111400,1530,1530,1530,1530,1530,0
20230814,111300,1530,1530,1530,1530,1530,0
20230814,111200,1530,1530,1530,1530,1530,0
20230814,111100,1530,1530,1530,1530,1530,0
20230814,111000,1530,1530,1530,1530,1530,0
20230814,110900,1530,1530,1530,1530,1530,0
20230814,110800,1530,1530,1530,1530,1530,0
20230814,110700,1530,1530,1530,1530,1530,0
20230814,110600,1530,1530,1530,1530,1530,0
20230814,110500,1530,1530,1530,1530,1530,0
20230814,110400,1530,1530,1530,1530,1530,0
20230814,110300,1530,1530,1530,1530,1530,0
20230814,110200,1530,1530,1530,1530,1530,0
20230814,110100,1530,1530,1530,1530,1530,0
20230814,110000,1530,1530,1530,1530,1530,0
20230814,105900,1530,1530,1530,1530,1530,0
20230814,105800,1530,1530,1530,1530,1530,0
20230814,105700,1530,1530,1530,1530,1530,0
20230814,105600,1530,1530,1530,1530,1530,0
20230814,105500,1530,1530,1530,1530,1530,0
20230814,105400,1530,1530,1530,1530,1530,0
20230814,105300,1530,1530,1530,1530,1530,0
20230814,105200,1530,1530,1530,1530,1530,0
20230814,105100,1530,1530,1530,1530,1530,0
20230814,105000,1530,1530,1530,1530,1530,0
20230814,104900,1530,1530,1530,1530,1530,0
20230814,104800,1530,1530,1530,1530,1530,0
20230814,104700,1530,1530,1530,1530,1530,0
20230814,104600,1530,1530,1530,1530,1530,0
20230814,104500,1530,1530,1530,1530,1530,0
20230814,104400,1530,1530,1530,1530,1530,0
20230814,104300,1530,1530,1530,1530,1530,0
20230814,104200,1530,1530,1530,1530,1530,0
20230814,104100,1530,1530,1530,1530,1530,0
20230814,104000,1530,1530,1530,1530,1530,0
20230814,103900,1530,1530,1530,1530,1530,0
20230814,103800,1530,1530,1530,1530,1530,1
20230814,103700,0,1530,1530,1530,1530,0
20230814,103600,0,1530,1530,1530,1530,0
20230814,103500,0,1530,1530,1530,1530,0
20230814,103400,0,1530,1530,1530,1530,0
20230814,103300,0,1530,1530,1530,1530,0
20230814,103200,0,1530,1530,1530,1530,0
20230814,103100,0,1530,1530,1530,1530,0
20230814,103000,0,1530,1530,1530,1530,0
20230814,102900,0,1530,1530,1530,1530,0
20230814,102800,0,1530,1530,1530,1530,0
20230814,102700,0,1530,1530,1530,1530,0
20230814,102600,0,1530,1530,1530,1530,0
20230814,102500,0,1530,1530,1530,1530,0
20230814,102400,0,1530,1530,1530,1530,0
20230814,102300,0,1530,1530,1530,1530,0
20230814,102200,0,1530,1530,1530,1530,0
20230814,102100,0,1530,1530,1530,1530,0
20230814,102000,0,1530,1530,1530,1530,0
20230814,101900,0,1530,1530,1530,1530,0
20230814,101800,0,1530,1530,1530,1530,0
20230814,101700,0,1530,1530,1530,1530,0
20230814,101600,0,1530,1530,1530,1530,0
20230814,101500,0,1530,1530,1530,1530,0
20230814,101400,0,1530,1530,1530,1530,0
20230814,101300,0,1530,1530,1530,1530,0
20230814,101200,0,1530,1530,1530,1530,0
20230814,101100,0,1530,1530,1530,1530,0
20230814,101000,0,1530,1530,1530,1530,0
20230814,100900,0,1530,1530,1530,1530,0
20230814,100800,0,1530,1530,1530,1530,0
20230814,100700,0,1530,1530,1530,1530,0
20230814,100600,0,1530,1530,1530,1530,0
20230814,100500,0,1530,1530,1530,1530,0
20230814,100400,0,1530,1530,1530,1530,0
20230814,100300,0,1530,1530,1530,1530,0
20230814,100200,0,1530,1530,1530,1530,0
20230814,100100,0,1530,1530,1530,1530,0
20230814,100000,0,1530,1530,1530,1530,0
20230814,095900,0,1530,1530,1530,1530,0
20230814,095800,0,1530,1530,1530,1530,0
20230814,095700,0,1530,1530,1530,1530,0
20230814,095600,0,1530,1530,1530,1530,0
20230814,095500,0,1530,1530,1530,1530,0
20230814,095400,0,1530,1530,1530,1530,0
20230814,095300,0,1530,1530,1530,1530,0
20230814,095200,0,1530,1530,1530,1530,0
20230814,095100,0,1530,1530,1530,1530,0
20230814,095000,0,1530,1530,1530,1530,0
20230814,094900,0,1530,1530,1530,1530,0
20230814,094800,0,1530,1530,1530,1530,0
20230814,094700,0,1530,1530,1530,1530,0
20230814,094600,0,1530,1530,1530,1530,0
20230814,094500,0,1530,1530,1530,1530,0
20230814,094400,0,1530,1530,1530,1530,0
20230814,094300,0,1530,1530,1530,1530,0
20230814,094200,0,1530,1530,1530,1530,0
20230814,094100,0,1530,1530,1530,1530,0
20230814,094000,0,1530,1530,1530,1530,0
20230814,093900,0,1530,1530,1530,1530,0
20230814,093800,0,1530,1530,1530,1530,0
20230814,093700,0,1530,1530,1530,1530,0
20230814,093600,0,1530,1530,1530,1530,0
20230814,093500,0,1530,1530,1530,1530,0
20230814,093400,0,1530,1530,1530,1530,0
20230814,093300,0,1530,1530,1530,1530,0
20230814,093200,0,1530,1530,1530,1530,0
20230814,093100,0,1530,1530,1530,1530,0
20230814,093000,0,1530,1530,1530,1530,0
20230814,092900,0,1530,1530,1530,1530,0
20230814,092800,0,1530,1530,1530,1530,0
20230814,092700,0,1530,1530,1530,1530,0
20230814,092600,0,1530,1530,1530,1530,0
20230814,092500,0,1530,1530,1530,1530,0
20230814,092400,0,1530,1530,1530,1530,0
20230814,092300,0,1530,1530,1530,1530,0
20230814,092200,0,1530,1530,1530,1530,0
20230814,092100,0,1530,1530,1530,1530,0
20230814,092000,0,1530,1530,1530,1530,0
20230814,091900,0,1530,1530,1530,1530,0
20230814,091800,0,1530,1530,1530,1530,0
20230814,091700,0,1530,1530,1530,1530,0
20230814,091600,0,1530,1530,1530,1530,0
20230814,091500,0,1530,1530,1530,1530,0
20230814,091400,0,1530,1530,1530,1530,0
20230814,091300,0,1530,1530,1530,1530,0
20230814,091200,0,1530,1530,1530,1530,0
20230814,091100,0,1530,1530,1530,1530,0
20230814,091000,0,1530,1530,1530,1530,0
20230814,090900,0,1530,1530,1530,1530,0
20230814,090800,0,1530,1530,1530,1530,0
20230814,090700,0,1530,1530,1530,1530,0
20230814,090600,0,1530,1530,1530,1530,0
20230814,090500,0,1530,1530,1530,1530,0
20230814,090400,0,1530,1530,1530,1530,0
20230814,090300,0,1530,1530,1530,1530,0
20230814,090200,0,1530,1530,1530,1530,0
20230814,090100,0,1530,1530,1530,1530,0
20230814,090000,0,1530,1530,1530,1530,0