KissMeData/233250/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,202000,15990,15990,15990,15990,15990,1
20230818,201900,15990,15990,15990,15990,15990,0
20230818,201800,15990,15990,15990,15990,15990,0
20230818,201700,15990,15990,15990,15990,15990,0
20230818,201600,15990,15990,15990,15990,15990,0
20230818,201500,15990,15990,15990,15990,15990,0
20230818,201400,15990,15990,15990,15990,15990,0
20230818,201300,15990,15990,15990,15990,15990,0
20230818,201200,15990,15990,15990,15990,15990,0
20230818,201100,15990,15990,15990,15990,15990,0
20230818,201000,15990,15990,15990,15990,15990,0
20230818,200900,15990,15990,15990,15990,15990,0
20230818,200800,15990,15990,15990,15990,15990,0
20230818,200700,15990,15990,15990,15990,15990,0
20230818,200600,15990,15990,15990,15990,15990,0
20230818,200500,15990,15990,15990,15990,15990,0
20230818,200400,15990,15990,15990,15990,15990,0
20230818,200300,15990,15990,15990,15990,15990,0
20230818,200200,15990,15990,15990,15990,15990,0
20230818,200100,15990,15990,15990,15990,15990,0
20230818,200000,15990,15990,15990,15990,15990,0
20230818,195900,15990,15990,15990,15990,15990,0
20230818,195800,15990,15990,15990,15990,15990,0
20230818,195700,15990,15990,15990,15990,15990,0
20230818,195600,15990,15990,15990,15990,15990,0
20230818,195500,15990,15990,15990,15990,15990,0
20230818,195400,15990,15990,15990,15990,15990,0
20230818,195300,15990,15990,15990,15990,15990,0
20230818,195200,15990,15990,15990,15990,15990,0
20230818,195100,15990,15990,15990,15990,15990,0
20230818,195000,15990,15990,15990,15990,15990,1
20230818,194900,15990,15990,15990,15990,15990,0
20230818,194800,15990,15990,15990,15990,15990,0
20230818,194700,15990,15990,15990,15990,15990,0
20230818,194600,15990,15990,15990,15990,15990,0
20230818,194500,15990,15990,15990,15990,15990,0
20230818,194400,15990,15990,15990,15990,15990,0
20230818,194300,15990,15990,15990,15990,15990,0
20230818,194200,15990,15990,15990,15990,15990,0
20230818,194100,15990,15990,15990,15990,15990,0
20230818,194000,15990,15990,15990,15990,15990,0
20230818,193900,15990,15990,15990,15990,15990,0
20230818,193800,15990,15990,15990,15990,15990,0
20230818,193700,15990,15990,15990,15990,15990,0
20230818,193600,15990,15990,15990,15990,15990,0
20230818,193500,15990,15990,15990,15990,15990,0
20230818,193400,15990,15990,15990,15990,15990,0
20230818,193300,15990,15990,15990,15990,15990,0
20230818,193200,15990,15990,15990,15990,15990,0
20230818,193100,15990,15990,15990,15990,15990,0
20230818,193000,15990,15990,15990,15990,15990,0
20230818,192900,15990,15990,15990,15990,15990,0
20230818,192800,15990,15990,15990,15990,15990,0
20230818,192700,15990,15990,15990,15990,15990,0
20230818,192600,15990,15990,15990,15990,15990,0
20230818,192500,15990,15990,15990,15990,15990,0
20230818,192400,15990,15990,15990,15990,15990,0
20230818,192300,15990,15990,15990,15990,15990,0
20230818,192200,15990,15990,15990,15990,15990,0
20230818,192100,15990,15990,15990,15990,15990,0
20230818,192000,15990,15990,15990,15990,15990,1
20230818,191900,15990,15990,15990,15990,15990,0
20230818,191800,15990,15990,15990,15990,15990,0
20230818,191700,15990,15990,15990,15990,15990,0
20230818,191600,15990,15990,15990,15990,15990,0
20230818,191500,15990,15990,15990,15990,15990,0
20230818,191400,15990,15990,15990,15990,15990,0
20230818,191300,15990,15990,15990,15990,15990,0
20230818,191200,15990,15990,15990,15990,15990,0
20230818,191100,15990,15990,15990,15990,15990,0
20230818,191000,15990,15990,15990,15990,15990,0
20230818,190900,15990,15990,15990,15990,15990,0
20230818,190800,15990,15990,15990,15990,15990,0
20230818,190700,15990,15990,15990,15990,15990,0
20230818,190600,15990,15990,15990,15990,15990,0
20230818,190500,15990,15990,15990,15990,15990,0
20230818,190400,15990,15990,15990,15990,15990,0
20230818,190300,15990,15990,15990,15990,15990,0
20230818,190200,15990,15990,15990,15990,15990,0
20230818,190100,15990,15990,15990,15990,15990,0
20230818,190000,15990,15990,15990,15990,15990,0
20230818,185900,15990,15990,15990,15990,15990,0
20230818,185800,15990,15990,15990,15990,15990,0
20230818,185700,15990,15990,15990,15990,15990,0
20230818,185600,15990,15990,15990,15990,15990,0
20230818,185500,15990,15990,15990,15990,15990,0
20230818,185400,15990,15990,15990,15990,15990,0
20230818,185300,15990,15990,15990,15990,15990,0
20230818,185200,15990,15990,15990,15990,15990,0
20230818,185100,15990,15990,15990,15990,15990,0
20230818,185000,15990,15990,15990,15990,15990,1
20230818,184900,15990,15990,15990,15990,15990,0
20230818,184800,15990,15990,15990,15990,15990,0
20230818,184700,15990,15990,15990,15990,15990,0
20230818,184600,15990,15990,15990,15990,15990,0
20230818,184500,15990,15990,15990,15990,15990,0
20230818,184400,15990,15990,15990,15990,15990,0
20230818,184300,15990,15990,15990,15990,15990,0
20230818,184200,15990,15990,15990,15990,15990,0
20230818,184100,15990,15990,15990,15990,15990,0
20230818,184000,15990,15990,15990,15990,15990,0
20230818,183900,15990,15990,15990,15990,15990,0
20230818,183800,15990,15990,15990,15990,15990,0
20230818,183700,15990,15990,15990,15990,15990,0
20230818,183600,15990,15990,15990,15990,15990,0
20230818,183500,15990,15990,15990,15990,15990,0
20230818,183400,15990,15990,15990,15990,15990,0
20230818,183300,15990,15990,15990,15990,15990,0
20230818,183200,15990,15990,15990,15990,15990,0
20230818,183100,15990,15990,15990,15990,15990,0
20230818,183000,15990,15990,15990,15990,15990,0
20230818,182900,15990,15990,15990,15990,15990,0
20230818,182800,15990,15990,15990,15990,15990,0
20230818,182700,15990,15990,15990,15990,15990,0
20230818,182600,15990,15990,15990,15990,15990,0
20230818,182500,15990,15990,15990,15990,15990,0
20230818,182400,15990,15990,15990,15990,15990,0
20230818,182300,15990,15990,15990,15990,15990,0
20230818,182200,15990,15990,15990,15990,15990,0
20230818,182100,15990,15990,15990,15990,15990,0
20230818,182000,15990,15990,15990,15990,15990,1
20230818,181900,15990,15990,15990,15990,15990,0
20230818,181800,15990,15990,15990,15990,15990,0
20230818,181700,15990,15990,15990,15990,15990,0
20230818,181600,15990,15990,15990,15990,15990,0
20230818,181500,15990,15990,15990,15990,15990,0
20230818,181400,15990,15990,15990,15990,15990,0
20230818,181300,15990,15990,15990,15990,15990,0
20230818,181200,15990,15990,15990,15990,15990,0
20230818,181100,15990,15990,15990,15990,15990,0
20230818,181000,15990,15990,15990,15990,15990,0
20230818,180900,15990,15990,15990,15990,15990,0
20230818,180800,15990,15990,15990,15990,15990,0
20230818,180700,15990,15990,15990,15990,15990,0
20230818,180600,15990,15990,15990,15990,15990,0
20230818,180500,15990,15990,15990,15990,15990,0
20230818,180400,15990,15990,15990,15990,15990,0
20230818,180300,15990,15990,15990,15990,15990,0
20230818,180200,15990,15990,15990,15990,15990,0
20230818,180100,15990,15990,15990,15990,15990,0
20230818,180000,15990,15990,15990,15990,15990,0
20230818,175900,15990,15990,15990,15990,15990,0
20230818,175800,15990,15990,15990,15990,15990,0
20230818,175700,15990,15990,15990,15990,15990,0
20230818,175600,15990,15990,15990,15990,15990,0
20230818,175500,15990,15990,15990,15990,15990,0
20230818,175400,15990,15990,15990,15990,15990,0
20230818,175300,15990,15990,15990,15990,15990,0
20230818,175200,15990,15990,15990,15990,15990,0
20230818,175100,15990,15990,15990,15990,15990,0
20230818,175000,15990,15990,15990,15990,15990,1
20230818,174900,15990,15990,15990,15990,15990,0
20230818,174800,15990,15990,15990,15990,15990,0
20230818,174700,15990,15990,15990,15990,15990,0
20230818,174600,15990,15990,15990,15990,15990,0
20230818,174500,15990,15990,15990,15990,15990,0
20230818,174400,15990,15990,15990,15990,15990,0
20230818,174300,15990,15990,15990,15990,15990,0
20230818,174200,15990,15990,15990,15990,15990,0
20230818,174100,15990,15990,15990,15990,15990,0
20230818,174000,15990,15990,15990,15990,15990,0
20230818,173900,15990,15990,15990,15990,15990,0
20230818,173800,15990,15990,15990,15990,15990,0
20230818,173700,15990,15990,15990,15990,15990,0
20230818,173600,15990,15990,15990,15990,15990,0
20230818,173500,15990,15990,15990,15990,15990,0
20230818,173400,15990,15990,15990,15990,15990,0
20230818,173300,15990,15990,15990,15990,15990,0
20230818,173200,15990,15990,15990,15990,15990,0
20230818,173100,15990,15990,15990,15990,15990,0
20230818,173000,15990,15990,15990,15990,15990,0
20230818,172900,15990,15990,15990,15990,15990,0
20230818,172800,15990,15990,15990,15990,15990,0
20230818,172700,15990,15990,15990,15990,15990,0
20230818,172600,15990,15990,15990,15990,15990,0
20230818,172500,15990,15990,15990,15990,15990,0
20230818,172400,15990,15990,15990,15990,15990,0
20230818,172300,15990,15990,15990,15990,15990,0
20230818,172200,15990,15990,15990,15990,15990,0
20230818,172100,15990,15990,15990,15990,15990,0
20230818,172000,15990,15990,15990,15990,15990,1
20230818,171900,15990,15990,15990,15990,15990,0
20230818,171800,15990,15990,15990,15990,15990,0
20230818,171700,15990,15990,15990,15990,15990,0
20230818,171600,15990,15990,15990,15990,15990,0
20230818,171500,15990,15990,15990,15990,15990,0
20230818,171400,15990,15990,15990,15990,15990,0
20230818,171300,15990,15990,15990,15990,15990,0
20230818,171200,15990,15990,15990,15990,15990,0
20230818,171100,15990,15990,15990,15990,15990,0
20230818,171000,15990,15990,15990,15990,15990,0
20230818,170900,15990,15990,15990,15990,15990,0
20230818,170800,15990,15990,15990,15990,15990,0
20230818,170700,15990,15990,15990,15990,15990,0
20230818,170600,15990,15990,15990,15990,15990,0
20230818,170500,15990,15990,15990,15990,15990,0
20230818,170400,15990,15990,15990,15990,15990,0
20230818,170300,15990,15990,15990,15990,15990,0
20230818,170200,15990,15990,15990,15990,15990,0
20230818,170100,15990,15990,15990,15990,15990,0
20230818,170000,15990,15990,15990,15990,15990,0
20230818,165900,15990,15990,15990,15990,15990,0
20230818,165800,15990,15990,15990,15990,15990,0
20230818,165700,15990,15990,15990,15990,15990,0
20230818,165600,15990,15990,15990,15990,15990,0
20230818,165500,15990,15990,15990,15990,15990,0
20230818,165400,15990,15990,15990,15990,15990,0
20230818,165300,15990,15990,15990,15990,15990,0
20230818,165200,15990,15990,15990,15990,15990,0
20230818,165100,15990,15990,15990,15990,15990,0
20230818,165000,15990,15990,15990,15990,15990,1
20230818,164900,15990,15990,15990,15990,15990,0
20230818,164800,15990,15990,15990,15990,15990,0
20230818,164700,15990,15990,15990,15990,15990,0
20230818,164600,15990,15990,15990,15990,15990,0
20230818,164500,15990,15990,15990,15990,15990,0
20230818,164400,15990,15990,15990,15990,15990,0
20230818,164300,15990,15990,15990,15990,15990,0
20230818,164200,15990,15990,15990,15990,15990,0
20230818,164100,15990,15990,15990,15990,15990,0
20230818,164000,15990,15990,15990,15990,15990,0
20230818,163900,15990,15990,15990,15990,15990,0
20230818,163800,15990,15990,15990,15990,15990,0
20230818,163700,15990,15990,15990,15990,15990,0
20230818,163600,15990,15990,15990,15990,15990,0
20230818,163500,15990,15990,15990,15990,15990,0
20230818,163400,15990,15990,15990,15990,15990,0
20230818,163300,15990,15990,15990,15990,15990,0
20230818,163200,15990,15990,15990,15990,15990,0
20230818,163100,15990,15990,15990,15990,15990,0
20230818,163000,15990,15990,15990,15990,15990,0
20230818,162900,15990,15990,15990,15990,15990,0
20230818,162800,15990,15990,15990,15990,15990,0
20230818,162700,15990,15990,15990,15990,15990,0
20230818,162600,15990,15990,15990,15990,15990,0
20230818,162500,15990,15990,15990,15990,15990,0
20230818,162400,15990,15990,15990,15990,15990,0
20230818,162300,15990,15990,15990,15990,15990,0
20230818,162200,15990,15990,15990,15990,15990,0
20230818,162100,15990,15990,15990,15990,15990,0
20230818,162000,15990,15990,15990,15990,15990,1
20230818,161900,15990,15990,15990,15990,15990,0
20230818,161800,15990,15990,15990,15990,15990,0
20230818,161700,15990,15990,15990,15990,15990,0
20230818,161600,15990,15990,15990,15990,15990,0
20230818,161500,15990,15990,15990,15990,15990,0
20230818,161400,15990,15990,15990,15990,15990,0
20230818,161300,15990,15990,15990,15990,15990,0
20230818,161200,15990,15990,15990,15990,15990,0
20230818,161100,15990,15990,15990,15990,15990,0
20230818,161000,15990,15990,15990,15990,15990,0
20230818,160900,15990,15990,15990,15990,15990,0
20230818,160800,15990,15990,15990,15990,15990,0
20230818,160700,15990,15990,15990,15990,15990,0
20230818,160600,15990,15990,15990,15990,15990,0
20230818,160500,15990,15990,15990,15990,15990,0
20230818,160400,15990,15990,15990,15990,15990,0
20230818,160300,15990,15990,15990,15990,15990,0
20230818,160200,15990,15990,15990,15990,15990,0
20230818,160100,15990,15990,15990,15990,15990,0
20230818,160000,15990,15990,15990,15990,15990,0
20230818,155900,15990,15990,15990,15990,15990,0
20230818,155800,15990,15990,15990,15990,15990,0
20230818,155700,15990,15990,15990,15990,15990,0
20230818,155600,15990,15990,15990,15990,15990,0
20230818,155500,15990,15990,15990,15990,15990,0
20230818,155400,15990,15990,15990,15990,15990,0
20230818,155300,15990,15990,15990,15990,15990,0
20230818,155200,15990,15990,15990,15990,15990,0
20230818,155100,15990,15990,15990,15990,15990,0
20230818,155000,15990,15990,15990,15990,15990,1
20230818,154900,15990,15990,15990,15990,15990,0
20230818,154800,15990,15990,15990,15990,15990,0
20230818,154700,15990,15990,15990,15990,15990,0
20230818,154600,15990,15990,15990,15990,15990,0
20230818,154500,15990,15990,15990,15990,15990,0
20230818,154400,15990,15990,15990,15990,15990,0
20230818,154300,15990,15990,15990,15990,15990,0
20230818,154200,15990,15990,15990,15990,15990,0
20230818,154100,15990,15990,15990,15990,15990,0
20230818,154000,15990,15990,15990,15990,15990,0
20230818,153900,15990,15990,15990,15990,15990,0
20230818,153800,15990,15990,15990,15990,15990,0
20230818,153700,15990,15990,15990,15990,15990,0
20230818,153600,15990,15990,15990,15990,15990,0
20230818,153500,15990,15990,15990,15990,15990,0
20230818,153400,15990,15990,15990,15990,15990,0
20230818,153300,15990,15990,15990,15990,15990,0
20230818,153200,15990,15990,15990,15990,15990,0
20230818,153100,15990,15990,15990,15990,15990,0
20230818,153000,15990,15990,15990,15990,15990,1
20230818,152900,0,15990,15990,15990,15990,0
20230818,152800,0,15990,15990,15990,15990,0
20230818,152700,0,15990,15990,15990,15990,0
20230818,152600,0,15990,15990,15990,15990,0
20230818,152500,0,15990,15990,15990,15990,0
20230818,152400,0,15990,15990,15990,15990,0
20230818,152300,0,15990,15990,15990,15990,0
20230818,152200,0,15990,15990,15990,15990,0
20230818,152100,0,15990,15990,15990,15990,0
20230818,152000,0,15990,15990,15990,15990,0
20230818,151900,0,15990,15990,15990,15990,0
20230818,151800,0,15990,15990,15990,15990,0
20230818,151700,0,15990,15990,15990,15990,0
20230818,151600,0,15990,15990,15990,15990,0
20230818,151500,0,15990,15990,15990,15990,0
20230818,151400,0,15990,15990,15990,15990,0
20230818,151300,0,15990,15990,15990,15990,0
20230818,151200,0,15990,15990,15990,15990,0
20230818,151100,0,15990,15990,15990,15990,0
20230818,151000,0,15990,15990,15990,15990,0
20230818,150900,0,15990,15990,15990,15990,0
20230818,150800,0,15990,15990,15990,15990,0
20230818,150700,0,15990,15990,15990,15990,0
20230818,150600,0,15990,15990,15990,15990,0
20230818,150500,0,15990,15990,15990,15990,0
20230818,150400,0,15990,15990,15990,15990,0
20230818,150300,0,15990,15990,15990,15990,0
20230818,150200,0,15990,15990,15990,15990,0
20230818,150100,0,15990,15990,15990,15990,0
20230818,150000,0,15990,15990,15990,15990,0
20230818,145900,0,15990,15990,15990,15990,0
20230818,145800,0,15990,15990,15990,15990,0
20230818,145700,0,15990,15990,15990,15990,0
20230818,145600,0,15990,15990,15990,15990,0
20230818,145500,0,15990,15990,15990,15990,0
20230818,145400,0,15990,15990,15990,15990,0
20230818,145300,0,15990,15990,15990,15990,0
20230818,145200,0,15990,15990,15990,15990,0
20230818,145100,0,15990,15990,15990,15990,0
20230818,145000,0,15990,15990,15990,15990,0
20230818,144900,0,15990,15990,15990,15990,0
20230818,144800,0,15990,15990,15990,15990,0
20230818,144700,0,15990,15990,15990,15990,0
20230818,144600,0,15990,15990,15990,15990,0
20230818,144500,0,15990,15990,15990,15990,0
20230818,144400,0,15990,15990,15990,15990,0
20230818,144300,0,15990,15990,15990,15990,0
20230818,144200,0,15990,15990,15990,15990,0
20230818,144100,0,15990,15990,15990,15990,0
20230818,144000,0,15990,15990,15990,15990,0
20230818,143900,0,15990,15990,15990,15990,0
20230818,143800,0,15990,15990,15990,15990,0
20230818,143700,0,15990,15990,15990,15990,0
20230818,143600,0,15990,15990,15990,15990,0
20230818,143500,0,15990,15990,15990,15990,0
20230818,143400,0,15990,15990,15990,15990,0
20230818,143300,0,15990,15990,15990,15990,0
20230818,143200,0,15990,15990,15990,15990,0
20230818,143100,0,15990,15990,15990,15990,0
20230818,143000,0,15990,15990,15990,15990,0
20230818,142900,0,15990,15990,15990,15990,0
20230818,142800,0,15990,15990,15990,15990,0
20230818,142700,0,15990,15990,15990,15990,0
20230818,142600,0,15990,15990,15990,15990,0
20230818,142500,0,15990,15990,15990,15990,0
20230818,142400,0,15990,15990,15990,15990,0
20230818,142300,0,15990,15990,15990,15990,0
20230818,142200,0,15990,15990,15990,15990,0
20230818,142100,0,15990,15990,15990,15990,0
20230818,142000,0,15990,15990,15990,15990,0
20230818,141900,0,15990,15990,15990,15990,0
20230818,141800,0,15990,15990,15990,15990,0
20230818,141700,0,15990,15990,15990,15990,0
20230818,141600,0,15990,15990,15990,15990,0
20230818,141500,0,15990,15990,15990,15990,0
20230818,141400,0,15990,15990,15990,15990,0
20230818,141300,0,15990,15990,15990,15990,0
20230818,141200,0,15990,15990,15990,15990,0
20230818,141100,0,15990,15990,15990,15990,0
20230818,141000,0,15990,15990,15990,15990,0
20230818,140900,0,15990,15990,15990,15990,0
20230818,140800,0,15990,15990,15990,15990,0
20230818,140700,0,15990,15990,15990,15990,0
20230818,140600,0,15990,15990,15990,15990,0
20230818,140500,0,15990,15990,15990,15990,0
20230818,140400,0,15990,15990,15990,15990,0
20230818,140300,0,15990,15990,15990,15990,0
20230818,140200,0,15990,15990,15990,15990,0
20230818,140100,0,15990,15990,15990,15990,0
20230818,140000,0,15990,15990,15990,15990,0
20230818,135900,0,15990,15990,15990,15990,0
20230818,135800,0,15990,15990,15990,15990,0
20230818,135700,0,15990,15990,15990,15990,0
20230818,135600,0,15990,15990,15990,15990,0
20230818,135500,0,15990,15990,15990,15990,0
20230818,135400,0,15990,15990,15990,15990,0
20230818,135300,0,15990,15990,15990,15990,0
20230818,135200,0,15990,15990,15990,15990,0
20230818,135100,0,15990,15990,15990,15990,0
20230818,135000,0,15990,15990,15990,15990,0
20230818,134900,0,15990,15990,15990,15990,0
20230818,134800,0,15990,15990,15990,15990,0
20230818,134700,0,15990,15990,15990,15990,0
20230818,134600,0,15990,15990,15990,15990,0
20230818,134500,0,15990,15990,15990,15990,0
20230818,134400,0,15990,15990,15990,15990,0
20230818,134300,0,15990,15990,15990,15990,0
20230818,134200,0,15990,15990,15990,15990,0
20230818,134100,0,15990,15990,15990,15990,0
20230818,134000,0,15990,15990,15990,15990,0
20230818,133900,0,15990,15990,15990,15990,0
20230818,133800,0,15990,15990,15990,15990,0
20230818,133700,0,15990,15990,15990,15990,0
20230818,133600,0,15990,15990,15990,15990,0
20230818,133500,0,15990,15990,15990,15990,0
20230818,133400,0,15990,15990,15990,15990,0
20230818,133300,0,15990,15990,15990,15990,0
20230818,133200,0,15990,15990,15990,15990,0
20230818,133100,0,15990,15990,15990,15990,0
20230818,133000,0,15990,15990,15990,15990,0
20230818,132900,0,15990,15990,15990,15990,0
20230818,132800,0,15990,15990,15990,15990,0
20230818,132700,0,15990,15990,15990,15990,0
20230818,132600,0,15990,15990,15990,15990,0
20230818,132500,0,15990,15990,15990,15990,0
20230818,132400,0,15990,15990,15990,15990,0
20230818,132300,0,15990,15990,15990,15990,0
20230818,132200,0,15990,15990,15990,15990,0
20230818,132100,0,15990,15990,15990,15990,0
20230818,132000,0,15990,15990,15990,15990,0
20230818,131900,0,15990,15990,15990,15990,0
20230818,131800,0,15990,15990,15990,15990,0
20230818,131700,0,15990,15990,15990,15990,0
20230818,131600,0,15990,15990,15990,15990,0
20230818,131500,0,15990,15990,15990,15990,0
20230818,131400,0,15990,15990,15990,15990,0
20230818,131300,0,15990,15990,15990,15990,0
20230818,131200,0,15990,15990,15990,15990,0
20230818,131100,0,15990,15990,15990,15990,0
20230818,131000,0,15990,15990,15990,15990,0
20230818,130900,0,15990,15990,15990,15990,0
20230818,130800,0,15990,15990,15990,15990,0
20230818,130700,0,15990,15990,15990,15990,0
20230818,130600,0,15990,15990,15990,15990,0
20230818,130500,0,15990,15990,15990,15990,0
20230818,130400,0,15990,15990,15990,15990,0
20230818,130300,0,15990,15990,15990,15990,0
20230818,130200,0,15990,15990,15990,15990,0
20230818,130100,0,15990,15990,15990,15990,0
20230818,130000,0,15990,15990,15990,15990,0
20230818,125900,0,15990,15990,15990,15990,0
20230818,125800,0,15990,15990,15990,15990,0
20230818,125700,0,15990,15990,15990,15990,0
20230818,125600,0,15990,15990,15990,15990,0
20230818,125500,0,15990,15990,15990,15990,0
20230818,125400,0,15990,15990,15990,15990,0
20230818,125300,0,15990,15990,15990,15990,0
20230818,125200,0,15990,15990,15990,15990,0
20230818,125100,0,15990,15990,15990,15990,0
20230818,125000,0,15990,15990,15990,15990,0
20230818,124900,0,15990,15990,15990,15990,0
20230818,124800,0,15990,15990,15990,15990,0
20230818,124700,0,15990,15990,15990,15990,0
20230818,124600,0,15990,15990,15990,15990,0
20230818,124500,0,15990,15990,15990,15990,0
20230818,124400,0,15990,15990,15990,15990,0
20230818,124300,0,15990,15990,15990,15990,0
20230818,124200,0,15990,15990,15990,15990,0
20230818,124100,0,15990,15990,15990,15990,0
20230818,124000,0,15990,15990,15990,15990,0
20230818,123900,0,15990,15990,15990,15990,0
20230818,123800,0,15990,15990,15990,15990,0
20230818,123700,0,15990,15990,15990,15990,0
20230818,123600,0,15990,15990,15990,15990,0
20230818,123500,0,15990,15990,15990,15990,0
20230818,123400,0,15990,15990,15990,15990,0
20230818,123300,0,15990,15990,15990,15990,0
20230818,123200,0,15990,15990,15990,15990,0
20230818,123100,0,15990,15990,15990,15990,0
20230818,123000,0,15990,15990,15990,15990,0
20230818,122900,0,15990,15990,15990,15990,0
20230818,122800,0,15990,15990,15990,15990,0
20230818,122700,0,15990,15990,15990,15990,0
20230818,122600,0,15990,15990,15990,15990,0
20230818,122500,0,15990,15990,15990,15990,0
20230818,122400,0,15990,15990,15990,15990,0
20230818,122300,0,15990,15990,15990,15990,0
20230818,122200,0,15990,15990,15990,15990,0
20230818,122100,0,15990,15990,15990,15990,0
20230818,122000,0,15990,15990,15990,15990,0
20230818,121900,0,15990,15990,15990,15990,0
20230818,121800,0,15990,15990,15990,15990,0
20230818,121700,0,15990,15990,15990,15990,0
20230818,121600,0,15990,15990,15990,15990,0
20230818,121500,0,15990,15990,15990,15990,0
20230818,121400,0,15990,15990,15990,15990,0
20230818,121300,0,15990,15990,15990,15990,0
20230818,121200,0,15990,15990,15990,15990,0
20230818,121100,0,15990,15990,15990,15990,0
20230818,121000,0,15990,15990,15990,15990,0
20230818,120900,0,15990,15990,15990,15990,0
20230818,120800,0,15990,15990,15990,15990,0
20230818,120700,0,15990,15990,15990,15990,0
20230818,120600,0,15990,15990,15990,15990,0
20230818,120500,0,15990,15990,15990,15990,0
20230818,120400,0,15990,15990,15990,15990,0
20230818,120300,0,15990,15990,15990,15990,0
20230818,120200,0,15990,15990,15990,15990,0
20230818,120100,0,15990,15990,15990,15990,0
20230818,120000,0,15990,15990,15990,15990,0
20230818,115900,0,15990,15990,15990,15990,0
20230818,115800,0,15990,15990,15990,15990,0
20230818,115700,0,15990,15990,15990,15990,0
20230818,115600,0,15990,15990,15990,15990,0
20230818,115500,0,15990,15990,15990,15990,0
20230818,115400,0,15990,15990,15990,15990,0
20230818,115300,0,15990,15990,15990,15990,0
20230818,115200,0,15990,15990,15990,15990,0
20230818,115100,0,15990,15990,15990,15990,0
20230818,115000,0,15990,15990,15990,15990,0
20230818,114900,0,15990,15990,15990,15990,0
20230818,114800,0,15990,15990,15990,15990,0
20230818,114700,0,15990,15990,15990,15990,0
20230818,114600,0,15990,15990,15990,15990,0
20230818,114500,0,15990,15990,15990,15990,0
20230818,114400,0,15990,15990,15990,15990,0
20230818,114300,0,15990,15990,15990,15990,0
20230818,114200,0,15990,15990,15990,15990,0
20230818,114100,0,15990,15990,15990,15990,0
20230818,114000,0,15990,15990,15990,15990,0
20230818,113900,0,15990,15990,15990,15990,0
20230818,113800,0,15990,15990,15990,15990,0
20230818,113700,0,15990,15990,15990,15990,0
20230818,113600,0,15990,15990,15990,15990,0
20230818,113500,0,15990,15990,15990,15990,0
20230818,113400,0,15990,15990,15990,15990,0
20230818,113300,0,15990,15990,15990,15990,0
20230818,113200,0,15990,15990,15990,15990,0
20230818,113100,0,15990,15990,15990,15990,0
20230818,113000,0,15990,15990,15990,15990,0
20230818,112900,0,15990,15990,15990,15990,0
20230818,112800,0,15990,15990,15990,15990,0
20230818,112700,0,15990,15990,15990,15990,0
20230818,112600,0,15990,15990,15990,15990,0
20230818,112500,0,15990,15990,15990,15990,0
20230818,112400,0,15990,15990,15990,15990,0
20230818,112300,0,15990,15990,15990,15990,0
20230818,112200,0,15990,15990,15990,15990,0
20230818,112100,0,15990,15990,15990,15990,0
20230818,112000,0,15990,15990,15990,15990,0
20230818,111900,0,15990,15990,15990,15990,0
20230818,111800,0,15990,15990,15990,15990,0
20230818,111700,0,15990,15990,15990,15990,0
20230818,111600,0,15990,15990,15990,15990,0
20230818,111500,0,15990,15990,15990,15990,0
20230818,111400,0,15990,15990,15990,15990,0
20230818,111300,0,15990,15990,15990,15990,0
20230818,111200,0,15990,15990,15990,15990,0
20230818,111100,0,15990,15990,15990,15990,0
20230818,111000,0,15990,15990,15990,15990,0
20230818,110900,0,15990,15990,15990,15990,0
20230818,110800,0,15990,15990,15990,15990,0
20230818,110700,0,15990,15990,15990,15990,0
20230818,110600,0,15990,15990,15990,15990,0
20230818,110500,0,15990,15990,15990,15990,0
20230818,110400,0,15990,15990,15990,15990,0
20230818,110300,0,15990,15990,15990,15990,0
20230818,110200,0,15990,15990,15990,15990,0
20230818,110100,0,15990,15990,15990,15990,0
20230818,110000,0,15990,15990,15990,15990,0
20230818,105900,0,15990,15990,15990,15990,0
20230818,105800,0,15990,15990,15990,15990,0
20230818,105700,0,15990,15990,15990,15990,0
20230818,105600,0,15990,15990,15990,15990,0
20230818,105500,0,15990,15990,15990,15990,0
20230818,105400,0,15990,15990,15990,15990,0
20230818,105300,0,15990,15990,15990,15990,0
20230818,105200,0,15990,15990,15990,15990,0
20230818,105100,0,15990,15990,15990,15990,0
20230818,105000,0,15990,15990,15990,15990,0
20230818,104900,0,15990,15990,15990,15990,0
20230818,104800,0,15990,15990,15990,15990,0
20230818,104700,0,15990,15990,15990,15990,0
20230818,104600,0,15990,15990,15990,15990,0
20230818,104500,0,15990,15990,15990,15990,0
20230818,104400,0,15990,15990,15990,15990,0
20230818,104300,0,15990,15990,15990,15990,0
20230818,104200,0,15990,15990,15990,15990,0
20230818,104100,0,15990,15990,15990,15990,0
20230818,104000,0,15990,15990,15990,15990,0
20230818,103900,0,15990,15990,15990,15990,0
20230818,103800,0,15990,15990,15990,15990,0
20230818,103700,0,15990,15990,15990,15990,0
20230818,103600,0,15990,15990,15990,15990,0
20230818,103500,0,15990,15990,15990,15990,0
20230818,103400,0,15990,15990,15990,15990,0
20230818,103300,0,15990,15990,15990,15990,0
20230818,103200,0,15990,15990,15990,15990,0
20230818,103100,0,15990,15990,15990,15990,0
20230818,103000,0,15990,15990,15990,15990,0
20230818,102900,0,15990,15990,15990,15990,0
20230818,102800,0,15990,15990,15990,15990,0
20230818,102700,0,15990,15990,15990,15990,0
20230818,102600,0,15990,15990,15990,15990,0
20230818,102500,0,15990,15990,15990,15990,0
20230818,102400,0,15990,15990,15990,15990,0
20230818,102300,0,15990,15990,15990,15990,0
20230818,102200,0,15990,15990,15990,15990,0
20230818,102100,0,15990,15990,15990,15990,0
20230818,102000,0,15990,15990,15990,15990,0
20230818,101900,0,15990,15990,15990,15990,0
20230818,101800,0,15990,15990,15990,15990,0
20230818,101700,0,15990,15990,15990,15990,0
20230818,101600,0,15990,15990,15990,15990,0
20230818,101500,0,15990,15990,15990,15990,0
20230818,101400,0,15990,15990,15990,15990,0
20230818,101300,0,15990,15990,15990,15990,0
20230818,101200,0,15990,15990,15990,15990,0
20230818,101100,0,15990,15990,15990,15990,0
20230818,101000,0,15990,15990,15990,15990,0
20230818,100900,0,15990,15990,15990,15990,0
20230818,100800,0,15990,15990,15990,15990,0
20230818,100700,0,15990,15990,15990,15990,0
20230818,100600,0,15990,15990,15990,15990,0
20230818,100500,0,15990,15990,15990,15990,0
20230818,100400,0,15990,15990,15990,15990,0
20230818,100300,0,15990,15990,15990,15990,0
20230818,100200,0,15990,15990,15990,15990,0
20230818,100100,0,15990,15990,15990,15990,0
20230818,100000,0,15990,15990,15990,15990,0
20230818,095900,0,15990,15990,15990,15990,0
20230818,095800,0,15990,15990,15990,15990,0
20230818,095700,0,15990,15990,15990,15990,0
20230818,095600,0,15990,15990,15990,15990,0
20230818,095500,0,15990,15990,15990,15990,0
20230818,095400,0,15990,15990,15990,15990,0
20230818,095300,0,15990,15990,15990,15990,0
20230818,095200,0,15990,15990,15990,15990,0
20230818,095100,0,15990,15990,15990,15990,0
20230818,095000,0,15990,15990,15990,15990,0
20230818,094900,0,15990,15990,15990,15990,0
20230818,094800,0,15990,15990,15990,15990,0
20230818,094700,0,15990,15990,15990,15990,0
20230818,094600,0,15990,15990,15990,15990,0
20230818,094500,0,15990,15990,15990,15990,0
20230818,094400,0,15990,15990,15990,15990,0
20230818,094300,0,15990,15990,15990,15990,0
20230818,094200,0,15990,15990,15990,15990,0
20230818,094100,0,15990,15990,15990,15990,0
20230818,094000,0,15990,15990,15990,15990,0
20230818,093900,0,15990,15990,15990,15990,0
20230818,093800,0,15990,15990,15990,15990,0
20230818,093700,0,15990,15990,15990,15990,0
20230818,093600,0,15990,15990,15990,15990,0
20230818,093500,0,15990,15990,15990,15990,0
20230818,093400,0,15990,15990,15990,15990,0
20230818,093300,0,15990,15990,15990,15990,0
20230818,093200,0,15990,15990,15990,15990,0
20230818,093100,0,15990,15990,15990,15990,0
20230818,093000,0,15990,15990,15990,15990,0
20230818,092900,0,15990,15990,15990,15990,0
20230818,092800,0,15990,15990,15990,15990,0
20230818,092700,0,15990,15990,15990,15990,0
20230818,092600,0,15990,15990,15990,15990,0
20230818,092500,0,15990,15990,15990,15990,0
20230818,092400,0,15990,15990,15990,15990,0
20230818,092300,0,15990,15990,15990,15990,0
20230818,092200,0,15990,15990,15990,15990,0
20230818,092100,0,15990,15990,15990,15990,0
20230818,092000,0,15990,15990,15990,15990,0
20230818,091900,0,15990,15990,15990,15990,0
20230818,091800,0,15990,15990,15990,15990,0
20230818,091700,0,15990,15990,15990,15990,0
20230818,091600,0,15990,15990,15990,15990,0
20230818,091500,0,15990,15990,15990,15990,0
20230818,091400,0,15990,15990,15990,15990,0
20230818,091300,0,15990,15990,15990,15990,0
20230818,091200,0,15990,15990,15990,15990,0
20230818,091100,0,15990,15990,15990,15990,0
20230818,091000,0,15990,15990,15990,15990,0
20230818,090900,0,15990,15990,15990,15990,0
20230818,090800,0,15990,15990,15990,15990,0
20230818,090700,0,15990,15990,15990,15990,0
20230818,090600,0,15990,15990,15990,15990,0
20230818,090500,0,15990,15990,15990,15990,0
20230818,090400,0,15990,15990,15990,15990,0
20230818,090300,0,15990,15990,15990,15990,0
20230818,090200,0,15990,15990,15990,15990,0
20230818,090100,0,15990,15990,15990,15990,0
20230818,090000,0,15990,15990,15990,15990,0