KissMeData/136660/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,200000,3162680,810,810,810,810,1
20230921,195900,3162680,810,810,810,810,0
20230921,195800,3162680,810,810,810,810,0
20230921,195700,3162680,810,810,810,810,0
20230921,195600,3162680,810,810,810,810,0
20230921,195500,3162680,810,810,810,810,0
20230921,195400,3162680,810,810,810,810,0
20230921,195300,3162680,810,810,810,810,0
20230921,195200,3162680,810,810,810,810,0
20230921,195100,3162680,810,810,810,810,0
20230921,195000,3162680,810,810,810,810,0
20230921,194900,3162680,810,810,810,810,0
20230921,194800,3162680,810,810,810,810,0
20230921,194700,3162680,810,810,810,810,0
20230921,194600,3162680,810,810,810,810,0
20230921,194500,3162680,810,810,810,810,0
20230921,194400,3162680,810,810,810,810,0
20230921,194300,3162680,810,810,810,810,0
20230921,194200,3162680,810,810,810,810,0
20230921,194100,3162680,810,810,810,810,0
20230921,194000,3162680,810,810,810,810,0
20230921,193900,3162680,810,810,810,810,0
20230921,193800,3162680,810,810,810,810,0
20230921,193700,3162680,810,810,810,810,0
20230921,193600,3162680,810,810,810,810,0
20230921,193500,3162680,810,810,810,810,0
20230921,193400,3162680,810,810,810,810,0
20230921,193300,3162680,810,810,810,810,0
20230921,193200,3162680,810,810,810,810,0
20230921,193100,3162680,810,810,810,810,0
20230921,193000,3162680,810,810,810,810,1
20230921,192900,3162680,810,810,810,810,0
20230921,192800,3162680,810,810,810,810,0
20230921,192700,3162680,810,810,810,810,0
20230921,192600,3162680,810,810,810,810,0
20230921,192500,3162680,810,810,810,810,0
20230921,192400,3162680,810,810,810,810,0
20230921,192300,3162680,810,810,810,810,0
20230921,192200,3162680,810,810,810,810,0
20230921,192100,3162680,810,810,810,810,0
20230921,192000,3162680,810,810,810,810,0
20230921,191900,3162680,810,810,810,810,0
20230921,191800,3162680,810,810,810,810,0
20230921,191700,3162680,810,810,810,810,0
20230921,191600,3162680,810,810,810,810,0
20230921,191500,3162680,810,810,810,810,0
20230921,191400,3162680,810,810,810,810,0
20230921,191300,3162680,810,810,810,810,0
20230921,191200,3162680,810,810,810,810,0
20230921,191100,3162680,810,810,810,810,0
20230921,191000,3162680,810,810,810,810,0
20230921,190900,3162680,810,810,810,810,0
20230921,190800,3162680,810,810,810,810,0
20230921,190700,3162680,810,810,810,810,0
20230921,190600,3162680,810,810,810,810,0
20230921,190500,3162680,810,810,810,810,0
20230921,190400,3162680,810,810,810,810,0
20230921,190300,3162680,810,810,810,810,0
20230921,190200,3162680,810,810,810,810,0
20230921,190100,3162680,810,810,810,810,0
20230921,190000,3162680,810,810,810,810,1
20230921,185900,3162680,810,810,810,810,0
20230921,185800,3162680,810,810,810,810,0
20230921,185700,3162680,810,810,810,810,0
20230921,185600,3162680,810,810,810,810,0
20230921,185500,3162680,810,810,810,810,0
20230921,185400,3162680,810,810,810,810,0
20230921,185300,3162680,810,810,810,810,0
20230921,185200,3162680,810,810,810,810,0
20230921,185100,3162680,810,810,810,810,0
20230921,185000,3162680,810,810,810,810,0
20230921,184900,3162680,810,810,810,810,0
20230921,184800,3162680,810,810,810,810,0
20230921,184700,3162680,810,810,810,810,0
20230921,184600,3162680,810,810,810,810,0
20230921,184500,3162680,810,810,810,810,0
20230921,184400,3162680,810,810,810,810,0
20230921,184300,3162680,810,810,810,810,0
20230921,184200,3162680,810,810,810,810,0
20230921,184100,3162680,810,810,810,810,0
20230921,184000,3162680,810,810,810,810,0
20230921,183900,3162680,810,810,810,810,0
20230921,183800,3162680,810,810,810,810,0
20230921,183700,3162680,810,810,810,810,0
20230921,183600,3162680,810,810,810,810,0
20230921,183500,3162680,810,810,810,810,0
20230921,183400,3162680,810,810,810,810,0
20230921,183300,3162680,810,810,810,810,0
20230921,183200,3162680,810,810,810,810,0
20230921,183100,3162680,810,810,810,810,0
20230921,183000,3162680,810,810,810,810,1
20230921,182900,3162680,810,810,810,810,0
20230921,182800,3162680,810,810,810,810,0
20230921,182700,3162680,810,810,810,810,0
20230921,182600,3162680,810,810,810,810,0
20230921,182500,3162680,810,810,810,810,0
20230921,182400,3162680,810,810,810,810,0
20230921,182300,3162680,810,810,810,810,0
20230921,182200,3162680,810,810,810,810,0
20230921,182100,3162680,810,810,810,810,0
20230921,182000,3162680,810,810,810,810,0
20230921,181900,3162680,810,810,810,810,0
20230921,181800,3162680,810,810,810,810,0
20230921,181700,3162680,810,810,810,810,0
20230921,181600,3162680,810,810,810,810,0
20230921,181500,3162680,810,810,810,810,0
20230921,181400,3162680,810,810,810,810,0
20230921,181300,3162680,810,810,810,810,0
20230921,181200,3162680,810,810,810,810,0
20230921,181100,3162680,810,810,810,810,0
20230921,181000,3162680,810,810,810,810,0
20230921,180900,3162680,810,810,810,810,0
20230921,180800,3162680,810,810,810,810,0
20230921,180700,3162680,810,810,810,810,0
20230921,180600,3162680,810,810,810,810,0
20230921,180500,3162680,810,810,810,810,0
20230921,180400,3162680,810,810,810,810,0
20230921,180300,3162680,810,810,810,810,0
20230921,180200,3162680,810,810,810,810,0
20230921,180100,3162680,810,810,810,810,0
20230921,180000,3162680,810,810,810,810,1
20230921,175900,3162680,810,810,810,810,0
20230921,175800,3162680,810,810,810,810,0
20230921,175700,3162680,810,810,810,810,0
20230921,175600,3162680,810,810,810,810,0
20230921,175500,3162680,810,810,810,810,0
20230921,175400,3162680,810,810,810,810,0
20230921,175300,3162680,810,810,810,810,0
20230921,175200,3162680,810,810,810,810,0
20230921,175100,3162680,810,810,810,810,0
20230921,175000,3162680,810,810,810,810,0
20230921,174900,3162680,810,810,810,810,0
20230921,174800,3162680,810,810,810,810,0
20230921,174700,3162680,810,810,810,810,0
20230921,174600,3162680,810,810,810,810,0
20230921,174500,3162680,810,810,810,810,0
20230921,174400,3162680,810,810,810,810,0
20230921,174300,3162680,810,810,810,810,0
20230921,174200,3162680,810,810,810,810,0
20230921,174100,3162680,810,810,810,810,0
20230921,174000,3162680,810,810,810,810,0
20230921,173900,3162680,810,810,810,810,0
20230921,173800,3162680,810,810,810,810,0
20230921,173700,3162680,810,810,810,810,0
20230921,173600,3162680,810,810,810,810,0
20230921,173500,3162680,810,810,810,810,0
20230921,173400,3162680,810,810,810,810,0
20230921,173300,3162680,810,810,810,810,0
20230921,173200,3162680,810,810,810,810,0
20230921,173100,3162680,810,810,810,810,0
20230921,173000,3162680,810,810,810,810,1
20230921,172900,3162680,810,810,810,810,0
20230921,172800,3162680,810,810,810,810,0
20230921,172700,3162680,810,810,810,810,0
20230921,172600,3162680,810,810,810,810,0
20230921,172500,3162680,810,810,810,810,0
20230921,172400,3162680,810,810,810,810,0
20230921,172300,3162680,810,810,810,810,0
20230921,172200,3162680,810,810,810,810,0
20230921,172100,3162680,810,810,810,810,0
20230921,172000,3162680,810,810,810,810,0
20230921,171900,3162680,810,810,810,810,0
20230921,171800,3162680,810,810,810,810,0
20230921,171700,3162680,810,810,810,810,0
20230921,171600,3162680,810,810,810,810,0
20230921,171500,3162680,810,810,810,810,0
20230921,171400,3162680,810,810,810,810,0
20230921,171300,3162680,810,810,810,810,0
20230921,171200,3162680,810,810,810,810,0
20230921,171100,3162680,810,810,810,810,0
20230921,171000,3162680,810,810,810,810,0
20230921,170900,3162680,810,810,810,810,0
20230921,170800,3162680,810,810,810,810,0
20230921,170700,3162680,810,810,810,810,0
20230921,170600,3162680,810,810,810,810,0
20230921,170500,3162680,810,810,810,810,0
20230921,170400,3162680,810,810,810,810,0
20230921,170300,3162680,810,810,810,810,0
20230921,170200,3162680,810,810,810,810,0
20230921,170100,3162680,810,810,810,810,0
20230921,170000,3162680,810,810,810,810,1
20230921,165900,3162680,810,810,810,810,0
20230921,165800,3162680,810,810,810,810,0
20230921,165700,3162680,810,810,810,810,0
20230921,165600,3162680,810,810,810,810,0
20230921,165500,3162680,810,810,810,810,0
20230921,165400,3162680,810,810,810,810,0
20230921,165300,3162680,810,810,810,810,0
20230921,165200,3162680,810,810,810,810,0
20230921,165100,3162680,810,810,810,810,0
20230921,165000,3162680,810,810,810,810,0
20230921,164900,3162680,810,810,810,810,0
20230921,164800,3162680,810,810,810,810,0
20230921,164700,3162680,810,810,810,810,0
20230921,164600,3162680,810,810,810,810,0
20230921,164500,3162680,810,810,810,810,0
20230921,164400,3162680,810,810,810,810,0
20230921,164300,3162680,810,810,810,810,0
20230921,164200,3162680,810,810,810,810,0
20230921,164100,3162680,810,810,810,810,0
20230921,164000,3162680,810,810,810,810,0
20230921,163900,3162680,810,810,810,810,0
20230921,163800,3162680,810,810,810,810,0
20230921,163700,3162680,810,810,810,810,0
20230921,163600,3162680,810,810,810,810,0
20230921,163500,3162680,810,810,810,810,0
20230921,163400,3162680,810,810,810,810,0
20230921,163300,3162680,810,810,810,810,0
20230921,163200,3162680,810,810,810,810,0
20230921,163100,3162680,810,810,810,810,0
20230921,163000,3162680,810,810,810,810,1
20230921,162900,3162680,810,810,810,810,0
20230921,162800,3162680,810,810,810,810,0
20230921,162700,3162680,810,810,810,810,0
20230921,162600,3162680,810,810,810,810,0
20230921,162500,3162680,810,810,810,810,0
20230921,162400,3162680,810,810,810,810,0
20230921,162300,3162680,810,810,810,810,0
20230921,162200,3162680,810,810,810,810,0
20230921,162100,3162680,810,810,810,810,0
20230921,162000,3162680,810,810,810,810,0
20230921,161900,3162680,810,810,810,810,0
20230921,161800,3162680,810,810,810,810,0
20230921,161700,3162680,810,810,810,810,0
20230921,161600,3162680,810,810,810,810,0
20230921,161500,3162680,810,810,810,810,0
20230921,161400,3162680,810,810,810,810,0
20230921,161300,3162680,810,810,810,810,0
20230921,161200,3162680,810,810,810,810,0
20230921,161100,3162680,810,810,810,810,0
20230921,161000,3162680,810,810,810,810,0
20230921,160900,3162680,810,810,810,810,0
20230921,160800,3162680,810,810,810,810,0
20230921,160700,3162680,810,810,810,810,0
20230921,160600,3162680,810,810,810,810,0
20230921,160500,3162680,810,810,810,810,0
20230921,160400,3162680,810,810,810,810,0
20230921,160300,3162680,810,810,810,810,0
20230921,160200,3162680,810,810,810,810,0
20230921,160100,3162680,810,810,810,810,0
20230921,160000,3162680,810,810,810,810,1
20230921,155900,3162680,810,810,810,810,0
20230921,155800,3162680,810,810,810,810,0
20230921,155700,3162680,810,810,810,810,0
20230921,155600,3162680,810,810,810,810,0
20230921,155500,3162680,810,810,810,810,0
20230921,155400,3162680,810,810,810,810,0
20230921,155300,3162680,810,810,810,810,0
20230921,155200,3162680,810,810,810,810,0
20230921,155100,3162680,810,810,810,810,0
20230921,155000,3162680,810,810,810,810,0
20230921,154900,3162680,810,810,810,810,0
20230921,154800,3162680,810,810,810,810,0
20230921,154700,3162680,810,810,810,810,0
20230921,154600,3162680,810,810,810,810,0
20230921,154500,3162680,810,810,810,810,0
20230921,154400,3162680,810,810,810,810,0
20230921,154300,3162680,810,810,810,810,0
20230921,154200,3162680,810,810,810,810,0
20230921,154100,3162680,810,810,810,810,0
20230921,154000,3162680,810,810,810,810,0
20230921,153900,3162680,810,810,810,810,0
20230921,153800,3162680,810,810,810,810,0
20230921,153700,3162680,810,810,810,810,0
20230921,153600,3162680,810,810,810,810,0
20230921,153500,3162680,810,810,810,810,0
20230921,153400,3162680,810,810,810,810,0
20230921,153300,3162680,810,810,810,810,0
20230921,153200,3162680,810,810,810,810,0
20230921,153100,3162680,810,810,810,810,0
20230921,153000,3162680,810,810,810,810,1
20230921,152900,3162680,810,810,810,810,0
20230921,152800,3162680,810,810,810,810,0
20230921,152700,3162680,810,810,810,810,0
20230921,152600,3162680,810,810,810,810,0
20230921,152500,3162680,810,810,810,810,0
20230921,152400,3162680,810,810,810,810,0
20230921,152300,3162680,810,810,810,810,0
20230921,152200,3162680,810,810,810,810,0
20230921,152100,3162680,810,810,810,810,0
20230921,152000,3162680,810,810,810,810,0
20230921,151900,3162680,810,810,810,810,0
20230921,151800,3162680,810,810,810,810,0
20230921,151700,3162680,810,810,810,810,0
20230921,151600,3162680,810,810,810,810,0
20230921,151500,3162680,810,810,810,810,0
20230921,151400,3162680,810,810,810,810,0
20230921,151300,3162680,810,810,810,810,0
20230921,151200,3162680,810,810,810,810,0
20230921,151100,3162680,810,810,810,810,0
20230921,151000,3162680,810,810,810,810,0
20230921,150900,3162680,810,810,810,810,0
20230921,150800,3162680,810,810,810,810,0
20230921,150700,3162680,810,810,810,810,0
20230921,150600,3162680,810,810,810,810,0
20230921,150500,3162680,810,810,810,810,0
20230921,150400,3162680,810,810,810,810,0
20230921,150300,3162680,810,810,810,810,0
20230921,150200,3162680,810,810,810,810,0
20230921,150100,3162680,810,810,810,810,0
20230921,150000,3162680,810,810,810,810,0
20230921,145900,3162680,810,810,810,810,0
20230921,145800,3162680,810,810,810,810,0
20230921,145700,3162680,810,810,810,810,0
20230921,145600,3162680,810,810,810,810,0
20230921,145500,3162680,810,810,810,810,0
20230921,145400,3162680,810,810,810,810,0
20230921,145300,3162680,810,810,810,810,0
20230921,145200,3162680,810,810,810,810,0
20230921,145100,3162680,810,810,810,810,0
20230921,145000,3162680,810,810,810,810,0
20230921,144900,3162680,810,810,810,810,0
20230921,144800,3162680,810,810,810,810,0
20230921,144700,3162680,810,810,810,810,0
20230921,144600,3162680,810,810,810,810,0
20230921,144500,3162680,810,810,810,810,0
20230921,144400,3162680,810,810,810,810,0
20230921,144300,3162680,810,810,810,810,0
20230921,144200,3162680,810,810,810,810,0
20230921,144100,3162680,810,810,810,810,0
20230921,144000,3162680,810,810,810,810,0
20230921,143900,3162680,810,810,810,810,0
20230921,143800,3162680,810,810,810,810,0
20230921,143700,3162680,810,810,810,810,0
20230921,143600,3162680,810,810,810,810,0
20230921,143500,3162680,810,810,810,810,0
20230921,143400,3162680,810,810,810,810,0
20230921,143300,3162680,810,810,810,810,0
20230921,143200,3162680,810,810,810,810,0
20230921,143100,3162680,810,810,810,810,0
20230921,143000,3162680,810,810,810,810,0
20230921,142900,3162680,810,810,810,810,0
20230921,142800,3162680,810,810,810,810,0
20230921,142700,3162680,810,810,810,810,0
20230921,142600,3162680,810,810,810,810,0
20230921,142500,3162680,810,810,810,810,0
20230921,142400,3162680,810,810,810,810,0
20230921,142300,3162680,810,810,810,810,0
20230921,142200,3162680,810,810,810,810,0
20230921,142100,3162680,810,810,810,810,0
20230921,142000,3162680,810,810,810,810,0
20230921,141900,3162680,810,810,810,810,0
20230921,141800,3162680,810,810,810,810,0
20230921,141700,3162680,810,810,810,810,0
20230921,141600,3162680,810,810,810,810,0
20230921,141500,3162680,810,810,810,810,0
20230921,141400,3162680,810,810,810,810,0
20230921,141300,3162680,810,810,810,810,0
20230921,141200,3162680,810,810,810,810,0
20230921,141100,3162680,810,810,810,810,0
20230921,141000,3162680,810,810,810,810,0
20230921,140900,3162680,810,810,810,810,0
20230921,140800,3162680,810,810,810,810,0
20230921,140700,3162680,810,810,810,810,0
20230921,140600,3162680,810,810,810,810,0
20230921,140500,3162680,810,810,810,810,0
20230921,140400,3162680,810,810,810,810,0
20230921,140300,3162680,810,810,810,810,0
20230921,140200,3162680,810,810,810,810,0
20230921,140100,3162680,810,810,810,810,0
20230921,140000,3162680,810,810,810,810,0
20230921,135900,3162680,810,810,810,810,0
20230921,135800,3162680,810,810,810,810,0
20230921,135700,3162680,810,810,810,810,0
20230921,135600,3162680,810,810,810,810,0
20230921,135500,3162680,810,810,810,810,0
20230921,135400,3162680,810,810,810,810,0
20230921,135300,3162680,810,810,810,810,0
20230921,135200,3162680,810,810,810,810,0
20230921,135100,3162680,810,810,810,810,0
20230921,135000,3162680,810,810,810,810,0
20230921,134900,3162680,810,810,810,810,0
20230921,134800,3162680,810,810,810,810,0
20230921,134700,3162680,810,810,810,810,0
20230921,134600,3162680,810,810,810,810,0
20230921,134500,3162680,810,810,810,810,0
20230921,134400,3162680,810,810,810,810,0
20230921,134300,3162680,810,810,810,810,0
20230921,134200,3162680,810,810,810,810,0
20230921,134100,3162680,810,810,810,810,0
20230921,134000,3162680,810,810,810,810,0
20230921,133900,3162680,810,810,810,810,0
20230921,133800,3162680,810,810,810,810,0
20230921,133700,3162680,810,810,810,810,0
20230921,133600,3162680,810,810,810,810,0
20230921,133500,3162680,810,810,810,810,0
20230921,133400,3162680,810,810,810,810,0
20230921,133300,3162680,810,810,810,810,0
20230921,133200,3162680,810,810,810,810,0
20230921,133100,3162680,810,810,810,810,0
20230921,133000,3162680,810,810,810,810,0
20230921,132900,3162680,810,810,810,810,0
20230921,132800,3162680,810,810,810,810,0
20230921,132700,3162680,810,810,810,810,0
20230921,132600,3162680,810,810,810,810,0
20230921,132500,3162680,810,810,810,810,0
20230921,132400,3162680,810,810,810,810,0
20230921,132300,3162680,810,810,810,810,0
20230921,132200,3162680,810,810,810,810,0
20230921,132100,3162680,810,810,810,810,0
20230921,132000,3162680,810,810,810,810,0
20230921,131900,3162680,810,810,810,810,0
20230921,131800,3162680,810,810,810,810,0
20230921,131700,3162680,810,810,810,810,0
20230921,131600,3162680,810,810,810,810,0
20230921,131500,3162680,810,810,810,810,0
20230921,131400,3162680,810,810,810,810,0
20230921,131300,3162680,810,810,810,810,0
20230921,131200,3162680,810,810,810,810,0
20230921,131100,3162680,810,810,810,810,0
20230921,131000,3162680,810,810,810,810,0
20230921,130900,3162680,810,810,810,810,0
20230921,130800,3162680,810,810,810,810,0
20230921,130700,3162680,810,810,810,810,0
20230921,130600,3162680,810,810,810,810,0
20230921,130500,3162680,810,810,810,810,0
20230921,130400,3162680,810,810,810,810,0
20230921,130300,3162680,810,810,810,810,0
20230921,130200,3162680,810,810,810,810,0
20230921,130100,3162680,810,810,810,810,0
20230921,130000,3162680,810,810,810,810,0
20230921,125900,3162680,810,810,810,810,0
20230921,125800,3162680,810,810,810,810,0
20230921,125700,3162680,810,810,810,810,0
20230921,125600,3162680,810,810,810,810,0
20230921,125500,3162680,810,810,810,810,0
20230921,125400,3162680,810,810,810,810,0
20230921,125300,3162680,810,810,810,810,0
20230921,125200,3162680,810,810,810,810,0
20230921,125100,3162680,810,810,810,810,0
20230921,125000,3162680,810,810,810,810,0
20230921,124900,3162680,810,810,810,810,0
20230921,124800,3162680,810,810,810,810,0
20230921,124700,3162680,810,810,810,810,0
20230921,124600,3162680,810,810,810,810,1
20230921,124500,3161870,741,741,741,741,0
20230921,124400,3161870,741,741,741,741,4
20230921,124300,3158906,810,810,810,810,0
20230921,124200,3158906,810,810,810,810,0
20230921,124100,3158906,810,810,810,810,0
20230921,124000,3158906,810,810,810,810,0
20230921,123900,3158906,810,810,810,810,0
20230921,123800,3158906,810,810,810,810,0
20230921,123700,3158906,810,810,810,810,0
20230921,123600,3158906,810,810,810,810,0
20230921,123500,3158906,810,810,810,810,0
20230921,123400,3158906,810,810,810,810,0
20230921,123300,3158906,810,810,810,810,0
20230921,123200,3158906,810,810,810,810,0
20230921,123100,3158906,810,810,810,810,0
20230921,123000,3158906,810,810,810,810,0
20230921,122900,3158906,810,810,810,810,0
20230921,122800,3158906,810,810,810,810,0
20230921,122700,3158906,810,810,810,810,0
20230921,122600,3158906,810,810,810,810,0
20230921,122500,3158906,810,810,810,810,0
20230921,122400,3158906,810,810,810,810,0
20230921,122300,3158906,810,810,810,810,0
20230921,122200,3158906,810,810,810,810,0
20230921,122100,3158906,810,810,810,810,0
20230921,122000,3158906,810,810,810,810,0
20230921,121900,3158906,810,810,810,810,0
20230921,121800,3158906,810,810,810,810,0
20230921,121700,3158906,810,810,810,810,0
20230921,121600,3158906,810,810,810,810,0
20230921,121500,3158906,810,810,810,810,337
20230921,121400,2885936,869,869,869,869,0
20230921,121300,2885936,869,869,869,869,0
20230921,121200,2885936,869,869,869,869,0
20230921,121100,2885936,869,869,869,869,0
20230921,121000,2885936,869,869,869,869,0
20230921,120900,2885936,869,869,869,869,0
20230921,120800,2885936,869,869,869,869,0
20230921,120700,2885936,869,869,869,869,0
20230921,120600,2885936,869,869,869,869,0
20230921,120500,2885936,869,869,869,869,0
20230921,120400,2885936,869,869,869,869,0
20230921,120300,2885936,869,869,869,869,0
20230921,120200,2885936,869,869,869,869,0
20230921,120100,2885936,869,869,869,869,0
20230921,120000,2885936,869,869,869,869,0
20230921,115900,2885936,869,869,869,869,0
20230921,115800,2885936,869,869,869,869,0
20230921,115700,2885936,869,869,869,869,0
20230921,115600,2885936,869,869,869,869,0
20230921,115500,2885936,869,869,869,869,0
20230921,115400,2885936,869,869,869,869,0
20230921,115300,2885936,869,869,869,869,0
20230921,115200,2885936,869,869,869,869,0
20230921,115100,2885936,869,869,869,869,0
20230921,115000,2885936,869,869,869,869,0
20230921,114900,2885936,869,869,869,869,0
20230921,114800,2885936,869,869,869,869,0
20230921,114700,2885936,869,869,869,869,0
20230921,114600,2885936,869,869,869,869,0
20230921,114500,2885936,869,869,869,869,0
20230921,114400,2885936,869,869,869,869,0
20230921,114300,2885936,869,869,869,869,0
20230921,114200,2885936,869,869,869,869,0
20230921,114100,2885936,869,809,869,809,3564
20230921,114000,0,850,850,850,850,0
20230921,113900,0,850,850,850,850,0
20230921,113800,0,850,850,850,850,0
20230921,113700,0,850,850,850,850,0
20230921,113600,0,850,850,850,850,0
20230921,113500,0,850,850,850,850,0
20230921,113400,0,850,850,850,850,0
20230921,113300,0,850,850,850,850,0
20230921,113200,0,850,850,850,850,0
20230921,113100,0,850,850,850,850,0
20230921,113000,0,850,850,850,850,0
20230921,112900,0,850,850,850,850,0
20230921,112800,0,850,850,850,850,0
20230921,112700,0,850,850,850,850,0
20230921,112600,0,850,850,850,850,0
20230921,112500,0,850,850,850,850,0
20230921,112400,0,850,850,850,850,0
20230921,112300,0,850,850,850,850,0
20230921,112200,0,850,850,850,850,0
20230921,112100,0,850,850,850,850,0
20230921,112000,0,850,850,850,850,0
20230921,111900,0,850,850,850,850,0
20230921,111800,0,850,850,850,850,0
20230921,111700,0,850,850,850,850,0
20230921,111600,0,850,850,850,850,0
20230921,111500,0,850,850,850,850,0
20230921,111400,0,850,850,850,850,0
20230921,111300,0,850,850,850,850,0
20230921,111200,0,850,850,850,850,0
20230921,111100,0,850,850,850,850,0
20230921,111000,0,850,850,850,850,0
20230921,110900,0,850,850,850,850,0
20230921,110800,0,850,850,850,850,0
20230921,110700,0,850,850,850,850,0
20230921,110600,0,850,850,850,850,0
20230921,110500,0,850,850,850,850,0
20230921,110400,0,850,850,850,850,0
20230921,110300,0,850,850,850,850,0
20230921,110200,0,850,850,850,850,0
20230921,110100,0,850,850,850,850,0
20230921,110000,0,850,850,850,850,0
20230921,105900,0,850,850,850,850,0
20230921,105800,0,850,850,850,850,0
20230921,105700,0,850,850,850,850,0
20230921,105600,0,850,850,850,850,0
20230921,105500,0,850,850,850,850,0
20230921,105400,0,850,850,850,850,0
20230921,105300,0,850,850,850,850,0
20230921,105200,0,850,850,850,850,0
20230921,105100,0,850,850,850,850,0
20230921,105000,0,850,850,850,850,0
20230921,104900,0,850,850,850,850,0
20230921,104800,0,850,850,850,850,0
20230921,104700,0,850,850,850,850,0
20230921,104600,0,850,850,850,850,0
20230921,104500,0,850,850,850,850,0
20230921,104400,0,850,850,850,850,0
20230921,104300,0,850,850,850,850,0
20230921,104200,0,850,850,850,850,0
20230921,104100,0,850,850,850,850,0
20230921,104000,0,850,850,850,850,0
20230921,103900,0,850,850,850,850,0
20230921,103800,0,850,850,850,850,0
20230921,103700,0,850,850,850,850,0
20230921,103600,0,850,850,850,850,0
20230921,103500,0,850,850,850,850,0
20230921,103400,0,850,850,850,850,0
20230921,103300,0,850,850,850,850,0
20230921,103200,0,850,850,850,850,0
20230921,103100,0,850,850,850,850,0
20230921,103000,0,850,850,850,850,0
20230921,102900,0,850,850,850,850,0
20230921,102800,0,850,850,850,850,0
20230921,102700,0,850,850,850,850,0
20230921,102600,0,850,850,850,850,0
20230921,102500,0,850,850,850,850,0
20230921,102400,0,850,850,850,850,0
20230921,102300,0,850,850,850,850,0
20230921,102200,0,850,850,850,850,0
20230921,102100,0,850,850,850,850,0
20230921,102000,0,850,850,850,850,0
20230921,101900,0,850,850,850,850,0
20230921,101800,0,850,850,850,850,0
20230921,101700,0,850,850,850,850,0
20230921,101600,0,850,850,850,850,0
20230921,101500,0,850,850,850,850,0
20230921,101400,0,850,850,850,850,0
20230921,101300,0,850,850,850,850,0
20230921,101200,0,850,850,850,850,0
20230921,101100,0,850,850,850,850,0
20230921,101000,0,850,850,850,850,0
20230921,100900,0,850,850,850,850,0
20230921,100800,0,850,850,850,850,0
20230921,100700,0,850,850,850,850,0
20230921,100600,0,850,850,850,850,0
20230921,100500,0,850,850,850,850,0
20230921,100400,0,850,850,850,850,0
20230921,100300,0,850,850,850,850,0
20230921,100200,0,850,850,850,850,0
20230921,100100,0,850,850,850,850,0
20230921,100000,0,850,850,850,850,0
20230921,095900,0,850,850,850,850,0
20230921,095800,0,850,850,850,850,0
20230921,095700,0,850,850,850,850,0
20230921,095600,0,850,850,850,850,0
20230921,095500,0,850,850,850,850,0
20230921,095400,0,850,850,850,850,0
20230921,095300,0,850,850,850,850,0
20230921,095200,0,850,850,850,850,0
20230921,095100,0,850,850,850,850,0
20230921,095000,0,850,850,850,850,0
20230921,094900,0,850,850,850,850,0
20230921,094800,0,850,850,850,850,0
20230921,094700,0,850,850,850,850,0
20230921,094600,0,850,850,850,850,0
20230921,094500,0,850,850,850,850,0
20230921,094400,0,850,850,850,850,0
20230921,094300,0,850,850,850,850,0
20230921,094200,0,850,850,850,850,0
20230921,094100,0,850,850,850,850,0
20230921,094000,0,850,850,850,850,0
20230921,093900,0,850,850,850,850,0
20230921,093800,0,850,850,850,850,0
20230921,093700,0,850,850,850,850,0
20230921,093600,0,850,850,850,850,0
20230921,093500,0,850,850,850,850,0
20230921,093400,0,850,850,850,850,0
20230921,093300,0,850,850,850,850,0
20230921,093200,0,850,850,850,850,0
20230921,093100,0,850,850,850,850,0
20230921,093000,0,850,850,850,850,0
20230921,092900,0,850,850,850,850,0
20230921,092800,0,850,850,850,850,0
20230921,092700,0,850,850,850,850,0
20230921,092600,0,850,850,850,850,0
20230921,092500,0,850,850,850,850,0
20230921,092400,0,850,850,850,850,0
20230921,092300,0,850,850,850,850,0
20230921,092200,0,850,850,850,850,0
20230921,092100,0,850,850,850,850,0
20230921,092000,0,850,850,850,850,0
20230921,091900,0,850,850,850,850,0
20230921,091800,0,850,850,850,850,0
20230921,091700,0,850,850,850,850,0
20230921,091600,0,850,850,850,850,0
20230921,091500,0,850,850,850,850,0
20230921,091400,0,850,850,850,850,0
20230921,091300,0,850,850,850,850,0
20230921,091200,0,850,850,850,850,0
20230921,091100,0,850,850,850,850,0
20230921,091000,0,850,850,850,850,0
20230921,090900,0,850,850,850,850,0
20230921,090800,0,850,850,850,850,0
20230921,090700,0,850,850,850,850,0
20230921,090600,0,850,850,850,850,0
20230921,090500,0,850,850,850,850,0
20230921,090400,0,850,850,850,850,0
20230921,090300,0,850,850,850,850,0
20230921,090200,0,850,850,850,850,0
20230921,090100,0,850,850,850,850,0
20230921,090000,0,850,850,850,850,0