KissMeData/318660/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,203800,1548,1548,1548,1548,1548,1
20230921,203700,1548,1548,1548,1548,1548,0
20230921,203600,1548,1548,1548,1548,1548,0
20230921,203500,1548,1548,1548,1548,1548,0
20230921,203400,1548,1548,1548,1548,1548,0
20230921,203300,1548,1548,1548,1548,1548,0
20230921,203200,1548,1548,1548,1548,1548,0
20230921,203100,1548,1548,1548,1548,1548,0
20230921,203000,1548,1548,1548,1548,1548,0
20230921,202900,1548,1548,1548,1548,1548,0
20230921,202800,1548,1548,1548,1548,1548,0
20230921,202700,1548,1548,1548,1548,1548,0
20230921,202600,1548,1548,1548,1548,1548,0
20230921,202500,1548,1548,1548,1548,1548,0
20230921,202400,1548,1548,1548,1548,1548,0
20230921,202300,1548,1548,1548,1548,1548,0
20230921,202200,1548,1548,1548,1548,1548,0
20230921,202100,1548,1548,1548,1548,1548,0
20230921,202000,1548,1548,1548,1548,1548,0
20230921,201900,1548,1548,1548,1548,1548,0
20230921,201800,1548,1548,1548,1548,1548,0
20230921,201700,1548,1548,1548,1548,1548,0
20230921,201600,1548,1548,1548,1548,1548,0
20230921,201500,1548,1548,1548,1548,1548,0
20230921,201400,1548,1548,1548,1548,1548,0
20230921,201300,1548,1548,1548,1548,1548,0
20230921,201200,1548,1548,1548,1548,1548,0
20230921,201100,1548,1548,1548,1548,1548,0
20230921,201000,1548,1548,1548,1548,1548,0
20230921,200900,1548,1548,1548,1548,1548,0
20230921,200800,1548,1548,1548,1548,1548,1
20230921,200700,1548,1548,1548,1548,1548,0
20230921,200600,1548,1548,1548,1548,1548,0
20230921,200500,1548,1548,1548,1548,1548,0
20230921,200400,1548,1548,1548,1548,1548,0
20230921,200300,1548,1548,1548,1548,1548,0
20230921,200200,1548,1548,1548,1548,1548,0
20230921,200100,1548,1548,1548,1548,1548,0
20230921,200000,1548,1548,1548,1548,1548,0
20230921,195900,1548,1548,1548,1548,1548,0
20230921,195800,1548,1548,1548,1548,1548,0
20230921,195700,1548,1548,1548,1548,1548,0
20230921,195600,1548,1548,1548,1548,1548,0
20230921,195500,1548,1548,1548,1548,1548,0
20230921,195400,1548,1548,1548,1548,1548,0
20230921,195300,1548,1548,1548,1548,1548,0
20230921,195200,1548,1548,1548,1548,1548,0
20230921,195100,1548,1548,1548,1548,1548,0
20230921,195000,1548,1548,1548,1548,1548,0
20230921,194900,1548,1548,1548,1548,1548,0
20230921,194800,1548,1548,1548,1548,1548,0
20230921,194700,1548,1548,1548,1548,1548,0
20230921,194600,1548,1548,1548,1548,1548,0
20230921,194500,1548,1548,1548,1548,1548,0
20230921,194400,1548,1548,1548,1548,1548,0
20230921,194300,1548,1548,1548,1548,1548,0
20230921,194200,1548,1548,1548,1548,1548,0
20230921,194100,1548,1548,1548,1548,1548,0
20230921,194000,1548,1548,1548,1548,1548,0
20230921,193900,1548,1548,1548,1548,1548,0
20230921,193800,1548,1548,1548,1548,1548,1
20230921,193700,1548,1548,1548,1548,1548,0
20230921,193600,1548,1548,1548,1548,1548,0
20230921,193500,1548,1548,1548,1548,1548,0
20230921,193400,1548,1548,1548,1548,1548,0
20230921,193300,1548,1548,1548,1548,1548,0
20230921,193200,1548,1548,1548,1548,1548,0
20230921,193100,1548,1548,1548,1548,1548,0
20230921,193000,1548,1548,1548,1548,1548,0
20230921,192900,1548,1548,1548,1548,1548,0
20230921,192800,1548,1548,1548,1548,1548,0
20230921,192700,1548,1548,1548,1548,1548,0
20230921,192600,1548,1548,1548,1548,1548,0
20230921,192500,1548,1548,1548,1548,1548,0
20230921,192400,1548,1548,1548,1548,1548,0
20230921,192300,1548,1548,1548,1548,1548,0
20230921,192200,1548,1548,1548,1548,1548,0
20230921,192100,1548,1548,1548,1548,1548,0
20230921,192000,1548,1548,1548,1548,1548,0
20230921,191900,1548,1548,1548,1548,1548,0
20230921,191800,1548,1548,1548,1548,1548,0
20230921,191700,1548,1548,1548,1548,1548,0
20230921,191600,1548,1548,1548,1548,1548,0
20230921,191500,1548,1548,1548,1548,1548,0
20230921,191400,1548,1548,1548,1548,1548,0
20230921,191300,1548,1548,1548,1548,1548,0
20230921,191200,1548,1548,1548,1548,1548,0
20230921,191100,1548,1548,1548,1548,1548,0
20230921,191000,1548,1548,1548,1548,1548,0
20230921,190900,1548,1548,1548,1548,1548,0
20230921,190800,1548,1548,1548,1548,1548,1
20230921,190700,1548,1548,1548,1548,1548,0
20230921,190600,1548,1548,1548,1548,1548,0
20230921,190500,1548,1548,1548,1548,1548,0
20230921,190400,1548,1548,1548,1548,1548,0
20230921,190300,1548,1548,1548,1548,1548,0
20230921,190200,1548,1548,1548,1548,1548,0
20230921,190100,1548,1548,1548,1548,1548,0
20230921,190000,1548,1548,1548,1548,1548,0
20230921,185900,1548,1548,1548,1548,1548,0
20230921,185800,1548,1548,1548,1548,1548,0
20230921,185700,1548,1548,1548,1548,1548,0
20230921,185600,1548,1548,1548,1548,1548,0
20230921,185500,1548,1548,1548,1548,1548,0
20230921,185400,1548,1548,1548,1548,1548,0
20230921,185300,1548,1548,1548,1548,1548,0
20230921,185200,1548,1548,1548,1548,1548,0
20230921,185100,1548,1548,1548,1548,1548,0
20230921,185000,1548,1548,1548,1548,1548,0
20230921,184900,1548,1548,1548,1548,1548,0
20230921,184800,1548,1548,1548,1548,1548,0
20230921,184700,1548,1548,1548,1548,1548,0
20230921,184600,1548,1548,1548,1548,1548,0
20230921,184500,1548,1548,1548,1548,1548,0
20230921,184400,1548,1548,1548,1548,1548,0
20230921,184300,1548,1548,1548,1548,1548,0
20230921,184200,1548,1548,1548,1548,1548,0
20230921,184100,1548,1548,1548,1548,1548,0
20230921,184000,1548,1548,1548,1548,1548,0
20230921,183900,1548,1548,1548,1548,1548,0
20230921,183800,1548,1548,1548,1548,1548,1
20230921,183700,1548,1548,1548,1548,1548,0
20230921,183600,1548,1548,1548,1548,1548,0
20230921,183500,1548,1548,1548,1548,1548,0
20230921,183400,1548,1548,1548,1548,1548,0
20230921,183300,1548,1548,1548,1548,1548,0
20230921,183200,1548,1548,1548,1548,1548,0
20230921,183100,1548,1548,1548,1548,1548,0
20230921,183000,1548,1548,1548,1548,1548,0
20230921,182900,1548,1548,1548,1548,1548,0
20230921,182800,1548,1548,1548,1548,1548,0
20230921,182700,1548,1548,1548,1548,1548,0
20230921,182600,1548,1548,1548,1548,1548,0
20230921,182500,1548,1548,1548,1548,1548,0
20230921,182400,1548,1548,1548,1548,1548,0
20230921,182300,1548,1548,1548,1548,1548,0
20230921,182200,1548,1548,1548,1548,1548,0
20230921,182100,1548,1548,1548,1548,1548,0
20230921,182000,1548,1548,1548,1548,1548,0
20230921,181900,1548,1548,1548,1548,1548,0
20230921,181800,1548,1548,1548,1548,1548,0
20230921,181700,1548,1548,1548,1548,1548,0
20230921,181600,1548,1548,1548,1548,1548,0
20230921,181500,1548,1548,1548,1548,1548,0
20230921,181400,1548,1548,1548,1548,1548,0
20230921,181300,1548,1548,1548,1548,1548,0
20230921,181200,1548,1548,1548,1548,1548,0
20230921,181100,1548,1548,1548,1548,1548,0
20230921,181000,1548,1548,1548,1548,1548,0
20230921,180900,1548,1548,1548,1548,1548,0
20230921,180800,1548,1548,1548,1548,1548,1
20230921,180700,1548,1548,1548,1548,1548,0
20230921,180600,1548,1548,1548,1548,1548,0
20230921,180500,1548,1548,1548,1548,1548,0
20230921,180400,1548,1548,1548,1548,1548,0
20230921,180300,1548,1548,1548,1548,1548,0
20230921,180200,1548,1548,1548,1548,1548,0
20230921,180100,1548,1548,1548,1548,1548,0
20230921,180000,1548,1548,1548,1548,1548,0
20230921,175900,1548,1548,1548,1548,1548,0
20230921,175800,1548,1548,1548,1548,1548,0
20230921,175700,1548,1548,1548,1548,1548,0
20230921,175600,1548,1548,1548,1548,1548,0
20230921,175500,1548,1548,1548,1548,1548,0
20230921,175400,1548,1548,1548,1548,1548,0
20230921,175300,1548,1548,1548,1548,1548,0
20230921,175200,1548,1548,1548,1548,1548,0
20230921,175100,1548,1548,1548,1548,1548,0
20230921,175000,1548,1548,1548,1548,1548,0
20230921,174900,1548,1548,1548,1548,1548,0
20230921,174800,1548,1548,1548,1548,1548,0
20230921,174700,1548,1548,1548,1548,1548,0
20230921,174600,1548,1548,1548,1548,1548,0
20230921,174500,1548,1548,1548,1548,1548,0
20230921,174400,1548,1548,1548,1548,1548,0
20230921,174300,1548,1548,1548,1548,1548,0
20230921,174200,1548,1548,1548,1548,1548,0
20230921,174100,1548,1548,1548,1548,1548,0
20230921,174000,1548,1548,1548,1548,1548,0
20230921,173900,1548,1548,1548,1548,1548,0
20230921,173800,1548,1548,1548,1548,1548,1
20230921,173700,1548,1548,1548,1548,1548,0
20230921,173600,1548,1548,1548,1548,1548,0
20230921,173500,1548,1548,1548,1548,1548,0
20230921,173400,1548,1548,1548,1548,1548,0
20230921,173300,1548,1548,1548,1548,1548,0
20230921,173200,1548,1548,1548,1548,1548,0
20230921,173100,1548,1548,1548,1548,1548,0
20230921,173000,1548,1548,1548,1548,1548,0
20230921,172900,1548,1548,1548,1548,1548,0
20230921,172800,1548,1548,1548,1548,1548,0
20230921,172700,1548,1548,1548,1548,1548,0
20230921,172600,1548,1548,1548,1548,1548,0
20230921,172500,1548,1548,1548,1548,1548,0
20230921,172400,1548,1548,1548,1548,1548,0
20230921,172300,1548,1548,1548,1548,1548,0
20230921,172200,1548,1548,1548,1548,1548,0
20230921,172100,1548,1548,1548,1548,1548,0
20230921,172000,1548,1548,1548,1548,1548,0
20230921,171900,1548,1548,1548,1548,1548,0
20230921,171800,1548,1548,1548,1548,1548,0
20230921,171700,1548,1548,1548,1548,1548,0
20230921,171600,1548,1548,1548,1548,1548,0
20230921,171500,1548,1548,1548,1548,1548,0
20230921,171400,1548,1548,1548,1548,1548,0
20230921,171300,1548,1548,1548,1548,1548,0
20230921,171200,1548,1548,1548,1548,1548,0
20230921,171100,1548,1548,1548,1548,1548,0
20230921,171000,1548,1548,1548,1548,1548,0
20230921,170900,1548,1548,1548,1548,1548,0
20230921,170800,1548,1548,1548,1548,1548,1
20230921,170700,1548,1548,1548,1548,1548,0
20230921,170600,1548,1548,1548,1548,1548,0
20230921,170500,1548,1548,1548,1548,1548,0
20230921,170400,1548,1548,1548,1548,1548,0
20230921,170300,1548,1548,1548,1548,1548,0
20230921,170200,1548,1548,1548,1548,1548,0
20230921,170100,1548,1548,1548,1548,1548,0
20230921,170000,1548,1548,1548,1548,1548,0
20230921,165900,1548,1548,1548,1548,1548,0
20230921,165800,1548,1548,1548,1548,1548,0
20230921,165700,1548,1548,1548,1548,1548,0
20230921,165600,1548,1548,1548,1548,1548,0
20230921,165500,1548,1548,1548,1548,1548,0
20230921,165400,1548,1548,1548,1548,1548,0
20230921,165300,1548,1548,1548,1548,1548,0
20230921,165200,1548,1548,1548,1548,1548,0
20230921,165100,1548,1548,1548,1548,1548,0
20230921,165000,1548,1548,1548,1548,1548,0
20230921,164900,1548,1548,1548,1548,1548,0
20230921,164800,1548,1548,1548,1548,1548,0
20230921,164700,1548,1548,1548,1548,1548,0
20230921,164600,1548,1548,1548,1548,1548,0
20230921,164500,1548,1548,1548,1548,1548,0
20230921,164400,1548,1548,1548,1548,1548,0
20230921,164300,1548,1548,1548,1548,1548,0
20230921,164200,1548,1548,1548,1548,1548,0
20230921,164100,1548,1548,1548,1548,1548,0
20230921,164000,1548,1548,1548,1548,1548,0
20230921,163900,1548,1548,1548,1548,1548,0
20230921,163800,1548,1548,1548,1548,1548,1
20230921,163700,1548,1548,1548,1548,1548,0
20230921,163600,1548,1548,1548,1548,1548,0
20230921,163500,1548,1548,1548,1548,1548,0
20230921,163400,1548,1548,1548,1548,1548,0
20230921,163300,1548,1548,1548,1548,1548,0
20230921,163200,1548,1548,1548,1548,1548,0
20230921,163100,1548,1548,1548,1548,1548,0
20230921,163000,1548,1548,1548,1548,1548,0
20230921,162900,1548,1548,1548,1548,1548,0
20230921,162800,1548,1548,1548,1548,1548,0
20230921,162700,1548,1548,1548,1548,1548,0
20230921,162600,1548,1548,1548,1548,1548,0
20230921,162500,1548,1548,1548,1548,1548,0
20230921,162400,1548,1548,1548,1548,1548,0
20230921,162300,1548,1548,1548,1548,1548,0
20230921,162200,1548,1548,1548,1548,1548,0
20230921,162100,1548,1548,1548,1548,1548,0
20230921,162000,1548,1548,1548,1548,1548,0
20230921,161900,1548,1548,1548,1548,1548,0
20230921,161800,1548,1548,1548,1548,1548,0
20230921,161700,1548,1548,1548,1548,1548,0
20230921,161600,1548,1548,1548,1548,1548,0
20230921,161500,1548,1548,1548,1548,1548,0
20230921,161400,1548,1548,1548,1548,1548,0
20230921,161300,1548,1548,1548,1548,1548,0
20230921,161200,1548,1548,1548,1548,1548,0
20230921,161100,1548,1548,1548,1548,1548,0
20230921,161000,1548,1548,1548,1548,1548,0
20230921,160900,1548,1548,1548,1548,1548,0
20230921,160800,1548,1548,1548,1548,1548,1
20230921,160700,1548,1548,1548,1548,1548,0
20230921,160600,1548,1548,1548,1548,1548,0
20230921,160500,1548,1548,1548,1548,1548,0
20230921,160400,1548,1548,1548,1548,1548,0
20230921,160300,1548,1548,1548,1548,1548,0
20230921,160200,1548,1548,1548,1548,1548,0
20230921,160100,1548,1548,1548,1548,1548,0
20230921,160000,1548,1548,1548,1548,1548,0
20230921,155900,1548,1548,1548,1548,1548,0
20230921,155800,1548,1548,1548,1548,1548,0
20230921,155700,1548,1548,1548,1548,1548,0
20230921,155600,1548,1548,1548,1548,1548,0
20230921,155500,1548,1548,1548,1548,1548,0
20230921,155400,1548,1548,1548,1548,1548,0
20230921,155300,1548,1548,1548,1548,1548,0
20230921,155200,1548,1548,1548,1548,1548,0
20230921,155100,1548,1548,1548,1548,1548,0
20230921,155000,1548,1548,1548,1548,1548,0
20230921,154900,1548,1548,1548,1548,1548,0
20230921,154800,1548,1548,1548,1548,1548,0
20230921,154700,1548,1548,1548,1548,1548,0
20230921,154600,1548,1548,1548,1548,1548,0
20230921,154500,1548,1548,1548,1548,1548,0
20230921,154400,1548,1548,1548,1548,1548,0
20230921,154300,1548,1548,1548,1548,1548,0
20230921,154200,1548,1548,1548,1548,1548,0
20230921,154100,1548,1548,1548,1548,1548,0
20230921,154000,1548,1548,1548,1548,1548,0
20230921,153900,1548,1548,1548,1548,1548,0
20230921,153800,1548,1548,1548,1548,1548,1
20230921,153700,1548,1548,1548,1548,1548,0
20230921,153600,1548,1548,1548,1548,1548,0
20230921,153500,1548,1548,1548,1548,1548,0
20230921,153400,1548,1548,1548,1548,1548,0
20230921,153300,1548,1548,1548,1548,1548,0
20230921,153200,1548,1548,1548,1548,1548,0
20230921,153100,1548,1548,1548,1548,1548,0
20230921,153000,1548,1548,1548,1548,1548,0
20230921,152900,1548,1548,1548,1548,1548,0
20230921,152800,1548,1548,1548,1548,1548,0
20230921,152700,1548,1548,1548,1548,1548,0
20230921,152600,1548,1548,1548,1548,1548,0
20230921,152500,1548,1548,1548,1548,1548,0
20230921,152400,1548,1548,1548,1548,1548,0
20230921,152300,1548,1548,1548,1548,1548,0
20230921,152200,1548,1548,1548,1548,1548,0
20230921,152100,1548,1548,1548,1548,1548,0
20230921,152000,1548,1548,1548,1548,1548,0
20230921,151900,1548,1548,1548,1548,1548,0
20230921,151800,1548,1548,1548,1548,1548,0
20230921,151700,1548,1548,1548,1548,1548,0
20230921,151600,1548,1548,1548,1548,1548,0
20230921,151500,1548,1548,1548,1548,1548,0
20230921,151400,1548,1548,1548,1548,1548,0
20230921,151300,1548,1548,1548,1548,1548,0
20230921,151200,1548,1548,1548,1548,1548,0
20230921,151100,1548,1548,1548,1548,1548,0
20230921,151000,1548,1548,1548,1548,1548,0
20230921,150900,1548,1548,1548,1548,1548,0
20230921,150800,1548,1548,1548,1548,1548,0
20230921,150700,1548,1548,1548,1548,1548,0
20230921,150600,1548,1548,1548,1548,1548,0
20230921,150500,1548,1548,1548,1548,1548,0
20230921,150400,1548,1548,1548,1548,1548,0
20230921,150300,1548,1548,1548,1548,1548,0
20230921,150200,1548,1548,1548,1548,1548,0
20230921,150100,1548,1548,1548,1548,1548,0
20230921,150000,1548,1548,1548,1548,1548,0
20230921,145900,1548,1548,1548,1548,1548,0
20230921,145800,1548,1548,1548,1548,1548,0
20230921,145700,1548,1548,1548,1548,1548,0
20230921,145600,1548,1548,1548,1548,1548,0
20230921,145500,1548,1548,1548,1548,1548,0
20230921,145400,1548,1548,1548,1548,1548,0
20230921,145300,1548,1548,1548,1548,1548,0
20230921,145200,1548,1548,1548,1548,1548,0
20230921,145100,1548,1548,1548,1548,1548,0
20230921,145000,1548,1548,1548,1548,1548,0
20230921,144900,1548,1548,1548,1548,1548,0
20230921,144800,1548,1548,1548,1548,1548,0
20230921,144700,1548,1548,1548,1548,1548,0
20230921,144600,1548,1548,1548,1548,1548,0
20230921,144500,1548,1548,1548,1548,1548,0
20230921,144400,1548,1548,1548,1548,1548,0
20230921,144300,1548,1548,1548,1548,1548,0
20230921,144200,1548,1548,1548,1548,1548,0
20230921,144100,1548,1548,1548,1548,1548,0
20230921,144000,1548,1548,1548,1548,1548,0
20230921,143900,1548,1548,1548,1548,1548,0
20230921,143800,1548,1548,1548,1548,1548,0
20230921,143700,1548,1548,1548,1548,1548,0
20230921,143600,1548,1548,1548,1548,1548,0
20230921,143500,1548,1548,1548,1548,1548,0
20230921,143400,1548,1548,1548,1548,1548,0
20230921,143300,1548,1548,1548,1548,1548,0
20230921,143200,1548,1548,1548,1548,1548,0
20230921,143100,1548,1548,1548,1548,1548,0
20230921,143000,1548,1548,1548,1548,1548,0
20230921,142900,1548,1548,1548,1548,1548,0
20230921,142800,1548,1548,1548,1548,1548,0
20230921,142700,1548,1548,1548,1548,1548,0
20230921,142600,1548,1548,1548,1548,1548,0
20230921,142500,1548,1548,1548,1548,1548,0
20230921,142400,1548,1548,1548,1548,1548,0
20230921,142300,1548,1548,1548,1548,1548,0
20230921,142200,1548,1548,1548,1548,1548,0
20230921,142100,1548,1548,1548,1548,1548,0
20230921,142000,1548,1548,1548,1548,1548,0
20230921,141900,1548,1548,1548,1548,1548,0
20230921,141800,1548,1548,1548,1548,1548,0
20230921,141700,1548,1548,1548,1548,1548,0
20230921,141600,1548,1548,1548,1548,1548,0
20230921,141500,1548,1548,1548,1548,1548,0
20230921,141400,1548,1548,1548,1548,1548,0
20230921,141300,1548,1548,1548,1548,1548,0
20230921,141200,1548,1548,1548,1548,1548,0
20230921,141100,1548,1548,1548,1548,1548,0
20230921,141000,1548,1548,1548,1548,1548,0
20230921,140900,1548,1548,1548,1548,1548,0
20230921,140800,1548,1548,1548,1548,1548,0
20230921,140700,1548,1548,1548,1548,1548,0
20230921,140600,1548,1548,1548,1548,1548,0
20230921,140500,1548,1548,1548,1548,1548,0
20230921,140400,1548,1548,1548,1548,1548,0
20230921,140300,1548,1548,1548,1548,1548,0
20230921,140200,1548,1548,1548,1548,1548,0
20230921,140100,1548,1548,1548,1548,1548,0
20230921,140000,1548,1548,1548,1548,1548,0
20230921,135900,1548,1548,1548,1548,1548,0
20230921,135800,1548,1548,1548,1548,1548,0
20230921,135700,1548,1548,1548,1548,1548,0
20230921,135600,1548,1548,1548,1548,1548,0
20230921,135500,1548,1548,1548,1548,1548,0
20230921,135400,1548,1548,1548,1548,1548,0
20230921,135300,1548,1548,1548,1548,1548,0
20230921,135200,1548,1548,1548,1548,1548,0
20230921,135100,1548,1548,1548,1548,1548,0
20230921,135000,1548,1548,1548,1548,1548,0
20230921,134900,1548,1548,1548,1548,1548,0
20230921,134800,1548,1548,1548,1548,1548,0
20230921,134700,1548,1548,1548,1548,1548,0
20230921,134600,1548,1548,1548,1548,1548,0
20230921,134500,1548,1548,1548,1548,1548,0
20230921,134400,1548,1548,1548,1548,1548,0
20230921,134300,1548,1548,1548,1548,1548,0
20230921,134200,1548,1548,1548,1548,1548,0
20230921,134100,1548,1548,1548,1548,1548,0
20230921,134000,1548,1548,1548,1548,1548,0
20230921,133900,1548,1548,1548,1548,1548,0
20230921,133800,1548,1548,1548,1548,1548,0
20230921,133700,1548,1548,1548,1548,1548,0
20230921,133600,1548,1548,1548,1548,1548,0
20230921,133500,1548,1548,1548,1548,1548,0
20230921,133400,1548,1548,1548,1548,1548,0
20230921,133300,1548,1548,1548,1548,1548,0
20230921,133200,1548,1548,1548,1548,1548,0
20230921,133100,1548,1548,1548,1548,1548,0
20230921,133000,1548,1548,1548,1548,1548,0
20230921,132900,1548,1548,1548,1548,1548,0
20230921,132800,1548,1548,1548,1548,1548,0
20230921,132700,1548,1548,1548,1548,1548,0
20230921,132600,1548,1548,1548,1548,1548,0
20230921,132500,1548,1548,1548,1548,1548,0
20230921,132400,1548,1548,1548,1548,1548,0
20230921,132300,1548,1548,1548,1548,1548,0
20230921,132200,1548,1548,1548,1548,1548,0
20230921,132100,1548,1548,1548,1548,1548,0
20230921,132000,1548,1548,1548,1548,1548,0
20230921,131900,1548,1548,1548,1548,1548,0
20230921,131800,1548,1548,1548,1548,1548,0
20230921,131700,1548,1548,1548,1548,1548,0
20230921,131600,1548,1548,1548,1548,1548,0
20230921,131500,1548,1548,1548,1548,1548,0
20230921,131400,1548,1548,1548,1548,1548,0
20230921,131300,1548,1548,1548,1548,1548,0
20230921,131200,1548,1548,1548,1548,1548,0
20230921,131100,1548,1548,1548,1548,1548,0
20230921,131000,1548,1548,1548,1548,1548,0
20230921,130900,1548,1548,1548,1548,1548,0
20230921,130800,1548,1548,1548,1548,1548,0
20230921,130700,1548,1548,1548,1548,1548,0
20230921,130600,1548,1548,1548,1548,1548,0
20230921,130500,1548,1548,1548,1548,1548,0
20230921,130400,1548,1548,1548,1548,1548,0
20230921,130300,1548,1548,1548,1548,1548,0
20230921,130200,1548,1548,1548,1548,1548,0
20230921,130100,1548,1548,1548,1548,1548,0
20230921,130000,1548,1548,1548,1548,1548,0
20230921,125900,1548,1548,1548,1548,1548,0
20230921,125800,1548,1548,1548,1548,1548,0
20230921,125700,1548,1548,1548,1548,1548,0
20230921,125600,1548,1548,1548,1548,1548,0
20230921,125500,1548,1548,1548,1548,1548,0
20230921,125400,1548,1548,1548,1548,1548,0
20230921,125300,1548,1548,1548,1548,1548,0
20230921,125200,1548,1548,1548,1548,1548,0
20230921,125100,1548,1548,1548,1548,1548,0
20230921,125000,1548,1548,1548,1548,1548,0
20230921,124900,1548,1548,1548,1548,1548,0
20230921,124800,1548,1548,1548,1548,1548,0
20230921,124700,1548,1548,1548,1548,1548,0
20230921,124600,1548,1548,1548,1548,1548,0
20230921,124500,1548,1548,1548,1548,1548,0
20230921,124400,1548,1548,1548,1548,1548,0
20230921,124300,1548,1548,1548,1548,1548,0
20230921,124200,1548,1548,1548,1548,1548,0
20230921,124100,1548,1548,1548,1548,1548,0
20230921,124000,1548,1548,1548,1548,1548,0
20230921,123900,1548,1548,1548,1548,1548,0
20230921,123800,1548,1548,1548,1548,1548,0
20230921,123700,1548,1548,1548,1548,1548,0
20230921,123600,1548,1548,1548,1548,1548,0
20230921,123500,1548,1548,1548,1548,1548,0
20230921,123400,1548,1548,1548,1548,1548,0
20230921,123300,1548,1548,1548,1548,1548,0
20230921,123200,1548,1548,1548,1548,1548,0
20230921,123100,1548,1548,1548,1548,1548,0
20230921,123000,1548,1548,1548,1548,1548,0
20230921,122900,1548,1548,1548,1548,1548,0
20230921,122800,1548,1548,1548,1548,1548,0
20230921,122700,1548,1548,1548,1548,1548,0
20230921,122600,1548,1548,1548,1548,1548,0
20230921,122500,1548,1548,1548,1548,1548,0
20230921,122400,1548,1548,1548,1548,1548,0
20230921,122300,1548,1548,1548,1548,1548,0
20230921,122200,1548,1548,1548,1548,1548,0
20230921,122100,1548,1548,1548,1548,1548,0
20230921,122000,1548,1548,1548,1548,1548,0
20230921,121900,1548,1548,1548,1548,1548,0
20230921,121800,1548,1548,1548,1548,1548,0
20230921,121700,1548,1548,1548,1548,1548,0
20230921,121600,1548,1548,1548,1548,1548,0
20230921,121500,1548,1548,1548,1548,1548,0
20230921,121400,1548,1548,1548,1548,1548,0
20230921,121300,1548,1548,1548,1548,1548,0
20230921,121200,1548,1548,1548,1548,1548,0
20230921,121100,1548,1548,1548,1548,1548,0
20230921,121000,1548,1548,1548,1548,1548,0
20230921,120900,1548,1548,1548,1548,1548,0
20230921,120800,1548,1548,1548,1548,1548,0
20230921,120700,1548,1548,1548,1548,1548,0
20230921,120600,1548,1548,1548,1548,1548,0
20230921,120500,1548,1548,1548,1548,1548,0
20230921,120400,1548,1548,1548,1548,1548,0
20230921,120300,1548,1548,1548,1548,1548,0
20230921,120200,1548,1548,1548,1548,1548,0
20230921,120100,1548,1548,1548,1548,1548,0
20230921,120000,1548,1548,1548,1548,1548,0
20230921,115900,1548,1548,1548,1548,1548,0
20230921,115800,1548,1548,1548,1548,1548,0
20230921,115700,1548,1548,1548,1548,1548,0
20230921,115600,1548,1548,1548,1548,1548,1
20230921,115500,0,1589,1589,1589,1589,0
20230921,115400,0,1589,1589,1589,1589,0
20230921,115300,0,1589,1589,1589,1589,0
20230921,115200,0,1589,1589,1589,1589,0
20230921,115100,0,1589,1589,1589,1589,0
20230921,115000,0,1589,1589,1589,1589,0
20230921,114900,0,1589,1589,1589,1589,0
20230921,114800,0,1589,1589,1589,1589,0
20230921,114700,0,1589,1589,1589,1589,0
20230921,114600,0,1589,1589,1589,1589,0
20230921,114500,0,1589,1589,1589,1589,0
20230921,114400,0,1589,1589,1589,1589,0
20230921,114300,0,1589,1589,1589,1589,0
20230921,114200,0,1589,1589,1589,1589,0
20230921,114100,0,1589,1589,1589,1589,0
20230921,114000,0,1589,1589,1589,1589,0
20230921,113900,0,1589,1589,1589,1589,0
20230921,113800,0,1589,1589,1589,1589,0
20230921,113700,0,1589,1589,1589,1589,0
20230921,113600,0,1589,1589,1589,1589,0
20230921,113500,0,1589,1589,1589,1589,0
20230921,113400,0,1589,1589,1589,1589,0
20230921,113300,0,1589,1589,1589,1589,0
20230921,113200,0,1589,1589,1589,1589,0
20230921,113100,0,1589,1589,1589,1589,0
20230921,113000,0,1589,1589,1589,1589,0
20230921,112900,0,1589,1589,1589,1589,0
20230921,112800,0,1589,1589,1589,1589,0
20230921,112700,0,1589,1589,1589,1589,0
20230921,112600,0,1589,1589,1589,1589,0
20230921,112500,0,1589,1589,1589,1589,0
20230921,112400,0,1589,1589,1589,1589,0
20230921,112300,0,1589,1589,1589,1589,0
20230921,112200,0,1589,1589,1589,1589,0
20230921,112100,0,1589,1589,1589,1589,0
20230921,112000,0,1589,1589,1589,1589,0
20230921,111900,0,1589,1589,1589,1589,0
20230921,111800,0,1589,1589,1589,1589,0
20230921,111700,0,1589,1589,1589,1589,0
20230921,111600,0,1589,1589,1589,1589,0
20230921,111500,0,1589,1589,1589,1589,0
20230921,111400,0,1589,1589,1589,1589,0
20230921,111300,0,1589,1589,1589,1589,0
20230921,111200,0,1589,1589,1589,1589,0
20230921,111100,0,1589,1589,1589,1589,0
20230921,111000,0,1589,1589,1589,1589,0
20230921,110900,0,1589,1589,1589,1589,0
20230921,110800,0,1589,1589,1589,1589,0
20230921,110700,0,1589,1589,1589,1589,0
20230921,110600,0,1589,1589,1589,1589,0
20230921,110500,0,1589,1589,1589,1589,0
20230921,110400,0,1589,1589,1589,1589,0
20230921,110300,0,1589,1589,1589,1589,0
20230921,110200,0,1589,1589,1589,1589,0
20230921,110100,0,1589,1589,1589,1589,0
20230921,110000,0,1589,1589,1589,1589,0
20230921,105900,0,1589,1589,1589,1589,0
20230921,105800,0,1589,1589,1589,1589,0
20230921,105700,0,1589,1589,1589,1589,0
20230921,105600,0,1589,1589,1589,1589,0
20230921,105500,0,1589,1589,1589,1589,0
20230921,105400,0,1589,1589,1589,1589,0
20230921,105300,0,1589,1589,1589,1589,0
20230921,105200,0,1589,1589,1589,1589,0
20230921,105100,0,1589,1589,1589,1589,0
20230921,105000,0,1589,1589,1589,1589,0
20230921,104900,0,1589,1589,1589,1589,0
20230921,104800,0,1589,1589,1589,1589,0
20230921,104700,0,1589,1589,1589,1589,0
20230921,104600,0,1589,1589,1589,1589,0
20230921,104500,0,1589,1589,1589,1589,0
20230921,104400,0,1589,1589,1589,1589,0
20230921,104300,0,1589,1589,1589,1589,0
20230921,104200,0,1589,1589,1589,1589,0
20230921,104100,0,1589,1589,1589,1589,0
20230921,104000,0,1589,1589,1589,1589,0
20230921,103900,0,1589,1589,1589,1589,0
20230921,103800,0,1589,1589,1589,1589,0
20230921,103700,0,1589,1589,1589,1589,0
20230921,103600,0,1589,1589,1589,1589,0
20230921,103500,0,1589,1589,1589,1589,0
20230921,103400,0,1589,1589,1589,1589,0
20230921,103300,0,1589,1589,1589,1589,0
20230921,103200,0,1589,1589,1589,1589,0
20230921,103100,0,1589,1589,1589,1589,0
20230921,103000,0,1589,1589,1589,1589,0
20230921,102900,0,1589,1589,1589,1589,0
20230921,102800,0,1589,1589,1589,1589,0
20230921,102700,0,1589,1589,1589,1589,0
20230921,102600,0,1589,1589,1589,1589,0
20230921,102500,0,1589,1589,1589,1589,0
20230921,102400,0,1589,1589,1589,1589,0
20230921,102300,0,1589,1589,1589,1589,0
20230921,102200,0,1589,1589,1589,1589,0
20230921,102100,0,1589,1589,1589,1589,0
20230921,102000,0,1589,1589,1589,1589,0
20230921,101900,0,1589,1589,1589,1589,0
20230921,101800,0,1589,1589,1589,1589,0
20230921,101700,0,1589,1589,1589,1589,0
20230921,101600,0,1589,1589,1589,1589,0
20230921,101500,0,1589,1589,1589,1589,0
20230921,101400,0,1589,1589,1589,1589,0
20230921,101300,0,1589,1589,1589,1589,0
20230921,101200,0,1589,1589,1589,1589,0
20230921,101100,0,1589,1589,1589,1589,0
20230921,101000,0,1589,1589,1589,1589,0
20230921,100900,0,1589,1589,1589,1589,0
20230921,100800,0,1589,1589,1589,1589,0
20230921,100700,0,1589,1589,1589,1589,0
20230921,100600,0,1589,1589,1589,1589,0
20230921,100500,0,1589,1589,1589,1589,0
20230921,100400,0,1589,1589,1589,1589,0
20230921,100300,0,1589,1589,1589,1589,0
20230921,100200,0,1589,1589,1589,1589,0
20230921,100100,0,1589,1589,1589,1589,0
20230921,100000,0,1589,1589,1589,1589,0
20230921,095900,0,1589,1589,1589,1589,0
20230921,095800,0,1589,1589,1589,1589,0
20230921,095700,0,1589,1589,1589,1589,0
20230921,095600,0,1589,1589,1589,1589,0
20230921,095500,0,1589,1589,1589,1589,0
20230921,095400,0,1589,1589,1589,1589,0
20230921,095300,0,1589,1589,1589,1589,0
20230921,095200,0,1589,1589,1589,1589,0
20230921,095100,0,1589,1589,1589,1589,0
20230921,095000,0,1589,1589,1589,1589,0
20230921,094900,0,1589,1589,1589,1589,0
20230921,094800,0,1589,1589,1589,1589,0
20230921,094700,0,1589,1589,1589,1589,0
20230921,094600,0,1589,1589,1589,1589,0
20230921,094500,0,1589,1589,1589,1589,0
20230921,094400,0,1589,1589,1589,1589,0
20230921,094300,0,1589,1589,1589,1589,0
20230921,094200,0,1589,1589,1589,1589,0
20230921,094100,0,1589,1589,1589,1589,0
20230921,094000,0,1589,1589,1589,1589,0
20230921,093900,0,1589,1589,1589,1589,0
20230921,093800,0,1589,1589,1589,1589,0
20230921,093700,0,1589,1589,1589,1589,0
20230921,093600,0,1589,1589,1589,1589,0
20230921,093500,0,1589,1589,1589,1589,0
20230921,093400,0,1589,1589,1589,1589,0
20230921,093300,0,1589,1589,1589,1589,0
20230921,093200,0,1589,1589,1589,1589,0
20230921,093100,0,1589,1589,1589,1589,0
20230921,093000,0,1589,1589,1589,1589,0
20230921,092900,0,1589,1589,1589,1589,0
20230921,092800,0,1589,1589,1589,1589,0
20230921,092700,0,1589,1589,1589,1589,0
20230921,092600,0,1589,1589,1589,1589,0
20230921,092500,0,1589,1589,1589,1589,0
20230921,092400,0,1589,1589,1589,1589,0
20230921,092300,0,1589,1589,1589,1589,0
20230921,092200,0,1589,1589,1589,1589,0
20230921,092100,0,1589,1589,1589,1589,0
20230921,092000,0,1589,1589,1589,1589,0
20230921,091900,0,1589,1589,1589,1589,0
20230921,091800,0,1589,1589,1589,1589,0
20230921,091700,0,1589,1589,1589,1589,0
20230921,091600,0,1589,1589,1589,1589,0
20230921,091500,0,1589,1589,1589,1589,0
20230921,091400,0,1589,1589,1589,1589,0
20230921,091300,0,1589,1589,1589,1589,0
20230921,091200,0,1589,1589,1589,1589,0
20230921,091100,0,1589,1589,1589,1589,0
20230921,091000,0,1589,1589,1589,1589,0
20230921,090900,0,1589,1589,1589,1589,0
20230921,090800,0,1589,1589,1589,1589,0
20230921,090700,0,1589,1589,1589,1589,0
20230921,090600,0,1589,1589,1589,1589,0
20230921,090500,0,1589,1589,1589,1589,0
20230921,090400,0,1589,1589,1589,1589,0
20230921,090300,0,1589,1589,1589,1589,0
20230921,090200,0,1589,1589,1589,1589,0
20230921,090100,0,1589,1589,1589,1589,0
20230921,090000,0,1589,1589,1589,1589,0