KissMeData/116100/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,195300,949940,1520,1520,1520,1520,10
20230822,195200,949940,1520,1520,1520,1520,0
20230822,195100,949940,1520,1520,1520,1520,0
20230822,195000,949940,1520,1520,1520,1520,0
20230822,194900,949940,1520,1520,1520,1520,0
20230822,194800,949940,1520,1520,1520,1520,0
20230822,194700,949940,1520,1520,1520,1520,0
20230822,194600,949940,1520,1520,1520,1520,0
20230822,194500,949940,1520,1520,1520,1520,0
20230822,194400,949940,1520,1520,1520,1520,0
20230822,194300,949940,1520,1520,1520,1520,0
20230822,194200,949940,1520,1520,1520,1520,0
20230822,194100,949940,1520,1520,1520,1520,0
20230822,194000,949940,1520,1520,1520,1520,0
20230822,193900,949940,1520,1520,1520,1520,0
20230822,193800,949940,1520,1520,1520,1520,0
20230822,193700,949940,1520,1520,1520,1520,0
20230822,193600,949940,1520,1520,1520,1520,0
20230822,193500,949940,1520,1520,1520,1520,0
20230822,193400,949940,1520,1520,1520,1520,0
20230822,193300,949940,1520,1520,1520,1520,0
20230822,193200,949940,1520,1520,1520,1520,0
20230822,193100,949940,1520,1520,1520,1520,0
20230822,193000,949940,1520,1520,1520,1520,0
20230822,192900,949940,1520,1520,1520,1520,0
20230822,192800,949940,1520,1520,1520,1520,0
20230822,192700,949940,1520,1520,1520,1520,0
20230822,192600,949940,1520,1520,1520,1520,0
20230822,192500,949940,1520,1520,1520,1520,0
20230822,192400,949940,1520,1520,1520,1520,0
20230822,192300,949940,1520,1520,1520,1520,10
20230822,192200,949940,1520,1520,1520,1520,0
20230822,192100,949940,1520,1520,1520,1520,0
20230822,192000,949940,1520,1520,1520,1520,0
20230822,191900,949940,1520,1520,1520,1520,0
20230822,191800,949940,1520,1520,1520,1520,0
20230822,191700,949940,1520,1520,1520,1520,0
20230822,191600,949940,1520,1520,1520,1520,0
20230822,191500,949940,1520,1520,1520,1520,0
20230822,191400,949940,1520,1520,1520,1520,0
20230822,191300,949940,1520,1520,1520,1520,0
20230822,191200,949940,1520,1520,1520,1520,0
20230822,191100,949940,1520,1520,1520,1520,0
20230822,191000,949940,1520,1520,1520,1520,0
20230822,190900,949940,1520,1520,1520,1520,0
20230822,190800,949940,1520,1520,1520,1520,0
20230822,190700,949940,1520,1520,1520,1520,0
20230822,190600,949940,1520,1520,1520,1520,0
20230822,190500,949940,1520,1520,1520,1520,0
20230822,190400,949940,1520,1520,1520,1520,0
20230822,190300,949940,1520,1520,1520,1520,0
20230822,190200,949940,1520,1520,1520,1520,0
20230822,190100,949940,1520,1520,1520,1520,0
20230822,190000,949940,1520,1520,1520,1520,0
20230822,185900,949940,1520,1520,1520,1520,0
20230822,185800,949940,1520,1520,1520,1520,0
20230822,185700,949940,1520,1520,1520,1520,0
20230822,185600,949940,1520,1520,1520,1520,0
20230822,185500,949940,1520,1520,1520,1520,0
20230822,185400,949940,1520,1520,1520,1520,0
20230822,185300,949940,1520,1520,1520,1520,10
20230822,185200,949940,1520,1520,1520,1520,0
20230822,185100,949940,1520,1520,1520,1520,0
20230822,185000,949940,1520,1520,1520,1520,0
20230822,184900,949940,1520,1520,1520,1520,0
20230822,184800,949940,1520,1520,1520,1520,0
20230822,184700,949940,1520,1520,1520,1520,0
20230822,184600,949940,1520,1520,1520,1520,0
20230822,184500,949940,1520,1520,1520,1520,0
20230822,184400,949940,1520,1520,1520,1520,0
20230822,184300,949940,1520,1520,1520,1520,0
20230822,184200,949940,1520,1520,1520,1520,0
20230822,184100,949940,1520,1520,1520,1520,0
20230822,184000,949940,1520,1520,1520,1520,0
20230822,183900,949940,1520,1520,1520,1520,0
20230822,183800,949940,1520,1520,1520,1520,0
20230822,183700,949940,1520,1520,1520,1520,0
20230822,183600,949940,1520,1520,1520,1520,0
20230822,183500,949940,1520,1520,1520,1520,0
20230822,183400,949940,1520,1520,1520,1520,0
20230822,183300,949940,1520,1520,1520,1520,0
20230822,183200,949940,1520,1520,1520,1520,0
20230822,183100,949940,1520,1520,1520,1520,0
20230822,183000,949940,1520,1520,1520,1520,0
20230822,182900,949940,1520,1520,1520,1520,0
20230822,182800,949940,1520,1520,1520,1520,0
20230822,182700,949940,1520,1520,1520,1520,0
20230822,182600,949940,1520,1520,1520,1520,0
20230822,182500,949940,1520,1520,1520,1520,0
20230822,182400,949940,1520,1520,1520,1520,0
20230822,182300,949940,1520,1520,1520,1520,10
20230822,182200,949940,1520,1520,1520,1520,0
20230822,182100,949940,1520,1520,1520,1520,0
20230822,182000,949940,1520,1520,1520,1520,0
20230822,181900,949940,1520,1520,1520,1520,0
20230822,181800,949940,1520,1520,1520,1520,0
20230822,181700,949940,1520,1520,1520,1520,0
20230822,181600,949940,1520,1520,1520,1520,0
20230822,181500,949940,1520,1520,1520,1520,0
20230822,181400,949940,1520,1520,1520,1520,0
20230822,181300,949940,1520,1520,1520,1520,0
20230822,181200,949940,1520,1520,1520,1520,0
20230822,181100,949940,1520,1520,1520,1520,0
20230822,181000,949940,1520,1520,1520,1520,0
20230822,180900,949940,1520,1520,1520,1520,0
20230822,180800,949940,1520,1520,1520,1520,0
20230822,180700,949940,1520,1520,1520,1520,0
20230822,180600,949940,1520,1520,1520,1520,0
20230822,180500,949940,1520,1520,1520,1520,0
20230822,180400,949940,1520,1520,1520,1520,0
20230822,180300,949940,1520,1520,1520,1520,0
20230822,180200,949940,1520,1520,1520,1520,0
20230822,180100,949940,1520,1520,1520,1520,0
20230822,180000,949940,1520,1520,1520,1520,0
20230822,175900,949940,1520,1520,1520,1520,0
20230822,175800,949940,1520,1520,1520,1520,0
20230822,175700,949940,1520,1520,1520,1520,0
20230822,175600,949940,1520,1520,1520,1520,0
20230822,175500,949940,1520,1520,1520,1520,0
20230822,175400,949940,1520,1520,1520,1520,0
20230822,175300,949940,1520,1520,1520,1520,10
20230822,175200,949940,1520,1520,1520,1520,0
20230822,175100,949940,1520,1520,1520,1520,0
20230822,175000,949940,1520,1520,1520,1520,0
20230822,174900,949940,1520,1520,1520,1520,0
20230822,174800,949940,1520,1520,1520,1520,0
20230822,174700,949940,1520,1520,1520,1520,0
20230822,174600,949940,1520,1520,1520,1520,0
20230822,174500,949940,1520,1520,1520,1520,0
20230822,174400,949940,1520,1520,1520,1520,0
20230822,174300,949940,1520,1520,1520,1520,0
20230822,174200,949940,1520,1520,1520,1520,0
20230822,174100,949940,1520,1520,1520,1520,0
20230822,174000,949940,1520,1520,1520,1520,0
20230822,173900,949940,1520,1520,1520,1520,0
20230822,173800,949940,1520,1520,1520,1520,0
20230822,173700,949940,1520,1520,1520,1520,0
20230822,173600,949940,1520,1520,1520,1520,0
20230822,173500,949940,1520,1520,1520,1520,0
20230822,173400,949940,1520,1520,1520,1520,0
20230822,173300,949940,1520,1520,1520,1520,0
20230822,173200,949940,1520,1520,1520,1520,0
20230822,173100,949940,1520,1520,1520,1520,0
20230822,173000,949940,1520,1520,1520,1520,0
20230822,172900,949940,1520,1520,1520,1520,0
20230822,172800,949940,1520,1520,1520,1520,0
20230822,172700,949940,1520,1520,1520,1520,0
20230822,172600,949940,1520,1520,1520,1520,0
20230822,172500,949940,1520,1520,1520,1520,0
20230822,172400,949940,1520,1520,1520,1520,0
20230822,172300,949940,1520,1520,1520,1520,10
20230822,172200,949940,1520,1520,1520,1520,0
20230822,172100,949940,1520,1520,1520,1520,0
20230822,172000,949940,1520,1520,1520,1520,0
20230822,171900,949940,1520,1520,1520,1520,0
20230822,171800,949940,1520,1520,1520,1520,0
20230822,171700,949940,1520,1520,1520,1520,0
20230822,171600,949940,1520,1520,1520,1520,0
20230822,171500,949940,1520,1520,1520,1520,0
20230822,171400,949940,1520,1520,1520,1520,0
20230822,171300,949940,1520,1520,1520,1520,0
20230822,171200,949940,1520,1520,1520,1520,0
20230822,171100,949940,1520,1520,1520,1520,0
20230822,171000,949940,1520,1520,1520,1520,0
20230822,170900,949940,1520,1520,1520,1520,0
20230822,170800,949940,1520,1520,1520,1520,0
20230822,170700,949940,1520,1520,1520,1520,0
20230822,170600,949940,1520,1520,1520,1520,0
20230822,170500,949940,1520,1520,1520,1520,0
20230822,170400,949940,1520,1520,1520,1520,0
20230822,170300,949940,1520,1520,1520,1520,0
20230822,170200,949940,1520,1520,1520,1520,0
20230822,170100,949940,1520,1520,1520,1520,0
20230822,170000,949940,1520,1520,1520,1520,0
20230822,165900,949940,1520,1520,1520,1520,0
20230822,165800,949940,1520,1520,1520,1520,0
20230822,165700,949940,1520,1520,1520,1520,0
20230822,165600,949940,1520,1520,1520,1520,0
20230822,165500,949940,1520,1520,1520,1520,0
20230822,165400,949940,1520,1520,1520,1520,0
20230822,165300,949940,1520,1520,1520,1520,10
20230822,165200,949940,1520,1520,1520,1520,0
20230822,165100,949940,1520,1520,1520,1520,0
20230822,165000,949940,1520,1520,1520,1520,0
20230822,164900,949940,1520,1520,1520,1520,0
20230822,164800,949940,1520,1520,1520,1520,0
20230822,164700,949940,1520,1520,1520,1520,0
20230822,164600,949940,1520,1520,1520,1520,0
20230822,164500,949940,1520,1520,1520,1520,0
20230822,164400,949940,1520,1520,1520,1520,0
20230822,164300,949940,1520,1520,1520,1520,0
20230822,164200,949940,1520,1520,1520,1520,0
20230822,164100,949940,1520,1520,1520,1520,0
20230822,164000,949940,1520,1520,1520,1520,0
20230822,163900,949940,1520,1520,1520,1520,0
20230822,163800,949940,1520,1520,1520,1520,0
20230822,163700,949940,1520,1520,1520,1520,0
20230822,163600,949940,1520,1520,1520,1520,0
20230822,163500,949940,1520,1520,1520,1520,0
20230822,163400,949940,1520,1520,1520,1520,0
20230822,163300,949940,1520,1520,1520,1520,0
20230822,163200,949940,1520,1520,1520,1520,0
20230822,163100,949940,1520,1520,1520,1520,0
20230822,163000,949940,1520,1520,1520,1520,0
20230822,162900,949940,1520,1520,1520,1520,0
20230822,162800,949940,1520,1520,1520,1520,0
20230822,162700,949940,1520,1520,1520,1520,0
20230822,162600,949940,1520,1520,1520,1520,0
20230822,162500,949940,1520,1520,1520,1520,0
20230822,162400,949940,1520,1520,1520,1520,0
20230822,162300,949940,1520,1520,1520,1520,10
20230822,162200,949940,1520,1520,1520,1520,0
20230822,162100,949940,1520,1520,1520,1520,0
20230822,162000,949940,1520,1520,1520,1520,0
20230822,161900,949940,1520,1520,1520,1520,0
20230822,161800,949940,1520,1520,1520,1520,0
20230822,161700,949940,1520,1520,1520,1520,0
20230822,161600,949940,1520,1520,1520,1520,0
20230822,161500,949940,1520,1520,1520,1520,0
20230822,161400,949940,1520,1520,1520,1520,0
20230822,161300,949940,1520,1520,1520,1520,0
20230822,161200,949940,1520,1520,1520,1520,0
20230822,161100,949940,1520,1520,1520,1520,0
20230822,161000,949940,1520,1520,1520,1520,0
20230822,160900,949940,1520,1520,1520,1520,0
20230822,160800,949940,1520,1520,1520,1520,0
20230822,160700,949940,1520,1520,1520,1520,0
20230822,160600,949940,1520,1520,1520,1520,0
20230822,160500,949940,1520,1520,1520,1520,0
20230822,160400,949940,1520,1520,1520,1520,0
20230822,160300,949940,1520,1520,1520,1520,0
20230822,160200,949940,1520,1520,1520,1520,0
20230822,160100,949940,1520,1520,1520,1520,0
20230822,160000,949940,1520,1520,1520,1520,0
20230822,155900,949940,1520,1520,1520,1520,0
20230822,155800,949940,1520,1520,1520,1520,0
20230822,155700,949940,1520,1520,1520,1520,0
20230822,155600,949940,1520,1520,1520,1520,0
20230822,155500,949940,1520,1520,1520,1520,0
20230822,155400,949940,1520,1520,1520,1520,0
20230822,155300,949940,1520,1520,1520,1520,10
20230822,155200,949940,1520,1520,1520,1520,0
20230822,155100,949940,1520,1520,1520,1520,0
20230822,155000,949940,1520,1520,1520,1520,0
20230822,154900,949940,1520,1520,1520,1520,0
20230822,154800,949940,1520,1520,1520,1520,0
20230822,154700,949940,1520,1520,1520,1520,0
20230822,154600,949940,1520,1520,1520,1520,0
20230822,154500,949940,1520,1520,1520,1520,0
20230822,154400,949940,1520,1520,1520,1520,0
20230822,154300,949940,1520,1520,1520,1520,0
20230822,154200,949940,1520,1520,1520,1520,0
20230822,154100,949940,1520,1520,1520,1520,0
20230822,154000,949940,1520,1520,1520,1520,0
20230822,153900,949940,1520,1520,1520,1520,0
20230822,153800,949940,1520,1520,1520,1520,0
20230822,153700,949940,1520,1520,1520,1520,0
20230822,153600,949940,1520,1520,1520,1520,0
20230822,153500,949940,1520,1520,1520,1520,0
20230822,153400,949940,1520,1520,1520,1520,0
20230822,153300,949940,1520,1520,1520,1520,0
20230822,153200,949940,1520,1520,1520,1520,0
20230822,153100,949940,1520,1520,1520,1520,0
20230822,153000,949940,1520,1520,1520,1520,10
20230822,152900,934740,1520,1520,1520,1520,0
20230822,152800,934740,1520,1520,1520,1520,0
20230822,152700,934740,1520,1520,1520,1520,0
20230822,152600,934740,1520,1520,1520,1520,0
20230822,152500,934740,1520,1520,1520,1520,0
20230822,152400,934740,1520,1520,1520,1520,0
20230822,152300,934740,1520,1520,1520,1520,0
20230822,152200,934740,1520,1520,1520,1520,0
20230822,152100,934740,1520,1520,1520,1520,0
20230822,152000,934740,1520,1520,1520,1520,0
20230822,151900,934740,1520,1520,1520,1520,0
20230822,151800,934740,1520,1520,1520,1520,0
20230822,151700,934740,1520,1520,1520,1520,0
20230822,151600,934740,1520,1520,1520,1520,0
20230822,151500,934740,1520,1520,1520,1520,0
20230822,151400,934740,1520,1520,1520,1520,0
20230822,151300,934740,1520,1520,1520,1520,0
20230822,151200,934740,1520,1520,1520,1520,0
20230822,151100,934740,1520,1520,1520,1520,0
20230822,151000,934740,1520,1520,1520,1520,0
20230822,150900,934740,1520,1520,1520,1520,0
20230822,150800,934740,1520,1520,1520,1520,0
20230822,150700,934740,1520,1520,1520,1520,0
20230822,150600,934740,1520,1520,1520,1520,0
20230822,150500,934740,1520,1520,1520,1520,0
20230822,150400,934740,1520,1520,1520,1520,0
20230822,150300,934740,1520,1520,1520,1520,0
20230822,150200,934740,1520,1520,1520,1520,0
20230822,150100,934740,1520,1520,1520,1520,0
20230822,150000,934740,1520,1520,1520,1520,0
20230822,145900,934740,1520,1520,1520,1520,0
20230822,145800,934740,1520,1520,1520,1520,0
20230822,145700,934740,1520,1520,1520,1520,0
20230822,145600,934740,1520,1520,1520,1520,0
20230822,145500,934740,1520,1520,1520,1520,0
20230822,145400,934740,1520,1520,1520,1520,0
20230822,145300,934740,1520,1395,1520,1395,604
20230822,145200,83640,1394,1394,1394,1394,49
20230822,145100,15334,1394,1394,1394,1394,0
20230822,145000,15334,1394,1394,1394,1394,0
20230822,144900,15334,1394,1394,1394,1394,0
20230822,144800,15334,1394,1394,1394,1394,0
20230822,144700,15334,1394,1394,1394,1394,0
20230822,144600,15334,1394,1394,1394,1394,0
20230822,144500,15334,1394,1394,1394,1394,0
20230822,144400,15334,1394,1394,1394,1394,0
20230822,144300,15334,1394,1394,1394,1394,2
20230822,144200,12546,1394,1394,1394,1394,0
20230822,144100,12546,1394,1394,1394,1394,0
20230822,144000,12546,1394,1394,1394,1394,0
20230822,143900,12546,1394,1394,1394,1394,0
20230822,143800,12546,1394,1394,1394,1394,0
20230822,143700,12546,1394,1394,1394,1394,0
20230822,143600,12546,1394,1394,1394,1394,0
20230822,143500,12546,1394,1394,1394,1394,0
20230822,143400,12546,1394,1394,1394,1394,0
20230822,143300,12546,1394,1394,1394,1394,0
20230822,143200,12546,1394,1394,1394,1394,0
20230822,143100,12546,1394,1394,1394,1394,0
20230822,143000,12546,1394,1394,1394,1394,0
20230822,142900,12546,1394,1394,1394,1394,0
20230822,142800,12546,1394,1394,1394,1394,0
20230822,142700,12546,1394,1394,1394,1394,0
20230822,142600,12546,1394,1394,1394,1394,0
20230822,142500,12546,1394,1394,1394,1394,0
20230822,142400,12546,1394,1394,1394,1394,0
20230822,142300,12546,1394,1394,1394,1394,0
20230822,142200,12546,1394,1394,1394,1394,0
20230822,142100,12546,1394,1394,1394,1394,0
20230822,142000,12546,1394,1394,1394,1394,0
20230822,141900,12546,1394,1394,1394,1394,0
20230822,141800,12546,1394,1394,1394,1394,0
20230822,141700,12546,1394,1394,1394,1394,0
20230822,141600,12546,1394,1394,1394,1394,0
20230822,141500,12546,1394,1394,1394,1394,0
20230822,141400,12546,1394,1394,1394,1394,0
20230822,141300,12546,1394,1394,1394,1394,0
20230822,141200,12546,1394,1394,1394,1394,0
20230822,141100,12546,1394,1394,1394,1394,0
20230822,141000,12546,1394,1394,1394,1394,0
20230822,140900,12546,1394,1394,1394,1394,0
20230822,140800,12546,1394,1394,1394,1394,0
20230822,140700,12546,1394,1394,1394,1394,0
20230822,140600,12546,1394,1394,1394,1394,0
20230822,140500,12546,1394,1394,1394,1394,0
20230822,140400,12546,1394,1394,1394,1394,0
20230822,140300,12546,1394,1394,1394,1394,0
20230822,140200,12546,1394,1394,1394,1394,0
20230822,140100,12546,1394,1394,1394,1394,0
20230822,140000,12546,1394,1394,1394,1394,0
20230822,135900,12546,1394,1394,1394,1394,0
20230822,135800,12546,1394,1394,1394,1394,0
20230822,135700,12546,1394,1394,1394,1394,0
20230822,135600,12546,1394,1394,1394,1394,0
20230822,135500,12546,1394,1394,1394,1394,0
20230822,135400,12546,1394,1394,1394,1394,0
20230822,135300,12546,1394,1394,1394,1394,0
20230822,135200,12546,1394,1394,1394,1394,0
20230822,135100,12546,1394,1394,1394,1394,0
20230822,135000,12546,1394,1394,1394,1394,0
20230822,134900,12546,1394,1394,1394,1394,0
20230822,134800,12546,1394,1394,1394,1394,0
20230822,134700,12546,1394,1394,1394,1394,0
20230822,134600,12546,1394,1394,1394,1394,0
20230822,134500,12546,1394,1394,1394,1394,0
20230822,134400,12546,1394,1394,1394,1394,0
20230822,134300,12546,1394,1394,1394,1394,0
20230822,134200,12546,1394,1394,1394,1394,0
20230822,134100,12546,1394,1394,1394,1394,0
20230822,134000,12546,1394,1394,1394,1394,0
20230822,133900,12546,1394,1394,1394,1394,0
20230822,133800,12546,1394,1394,1394,1394,0
20230822,133700,12546,1394,1394,1394,1394,0
20230822,133600,12546,1394,1394,1394,1394,0
20230822,133500,12546,1394,1394,1394,1394,0
20230822,133400,12546,1394,1394,1394,1394,0
20230822,133300,12546,1394,1394,1394,1394,0
20230822,133200,12546,1394,1394,1394,1394,0
20230822,133100,12546,1394,1394,1394,1394,0
20230822,133000,12546,1394,1394,1394,1394,0
20230822,132900,12546,1394,1394,1394,1394,0
20230822,132800,12546,1394,1394,1394,1394,0
20230822,132700,12546,1394,1394,1394,1394,0
20230822,132600,12546,1394,1394,1394,1394,0
20230822,132500,12546,1394,1394,1394,1394,0
20230822,132400,12546,1394,1394,1394,1394,0
20230822,132300,12546,1394,1394,1394,1394,0
20230822,132200,12546,1394,1394,1394,1394,0
20230822,132100,12546,1394,1394,1394,1394,0
20230822,132000,12546,1394,1394,1394,1394,0
20230822,131900,12546,1394,1394,1394,1394,0
20230822,131800,12546,1394,1394,1394,1394,0
20230822,131700,12546,1394,1394,1394,1394,0
20230822,131600,12546,1394,1394,1394,1394,0
20230822,131500,12546,1394,1394,1394,1394,0
20230822,131400,12546,1394,1394,1394,1394,0
20230822,131300,12546,1394,1394,1394,1394,0
20230822,131200,12546,1394,1394,1394,1394,0
20230822,131100,12546,1394,1394,1394,1394,0
20230822,131000,12546,1394,1394,1394,1394,0
20230822,130900,12546,1394,1394,1394,1394,0
20230822,130800,12546,1394,1394,1394,1394,0
20230822,130700,12546,1394,1394,1394,1394,0
20230822,130600,12546,1394,1394,1394,1394,0
20230822,130500,12546,1394,1394,1394,1394,0
20230822,130400,12546,1394,1394,1394,1394,0
20230822,130300,12546,1394,1394,1394,1394,0
20230822,130200,12546,1394,1394,1394,1394,0
20230822,130100,12546,1394,1394,1394,1394,0
20230822,130000,12546,1394,1394,1394,1394,0
20230822,125900,12546,1394,1394,1394,1394,0
20230822,125800,12546,1394,1394,1394,1394,0
20230822,125700,12546,1394,1394,1394,1394,0
20230822,125600,12546,1394,1394,1394,1394,0
20230822,125500,12546,1394,1394,1394,1394,0
20230822,125400,12546,1394,1394,1394,1394,0
20230822,125300,12546,1394,1394,1394,1394,0
20230822,125200,12546,1394,1394,1394,1394,0
20230822,125100,12546,1394,1394,1394,1394,0
20230822,125000,12546,1394,1394,1394,1394,0
20230822,124900,12546,1394,1394,1394,1394,0
20230822,124800,12546,1394,1394,1394,1394,0
20230822,124700,12546,1394,1394,1394,1394,0
20230822,124600,12546,1394,1394,1394,1394,0
20230822,124500,12546,1394,1394,1394,1394,0
20230822,124400,12546,1394,1394,1394,1394,0
20230822,124300,12546,1394,1394,1394,1394,0
20230822,124200,12546,1394,1394,1394,1394,0
20230822,124100,12546,1394,1394,1394,1394,0
20230822,124000,12546,1394,1394,1394,1394,0
20230822,123900,12546,1394,1394,1394,1394,0
20230822,123800,12546,1394,1394,1394,1394,0
20230822,123700,12546,1394,1394,1394,1394,0
20230822,123600,12546,1394,1394,1394,1394,0
20230822,123500,12546,1394,1394,1394,1394,0
20230822,123400,12546,1394,1394,1394,1394,6
20230822,123300,4182,1394,1394,1394,1394,0
20230822,123200,4182,1394,1394,1394,1394,0
20230822,123100,4182,1394,1394,1394,1394,0
20230822,123000,4182,1394,1394,1394,1394,0
20230822,122900,4182,1394,1394,1394,1394,0
20230822,122800,4182,1394,1394,1394,1394,0
20230822,122700,4182,1394,1394,1394,1394,0
20230822,122600,4182,1394,1394,1394,1394,0
20230822,122500,4182,1394,1394,1394,1394,0
20230822,122400,4182,1394,1394,1394,1394,0
20230822,122300,4182,1394,1394,1394,1394,0
20230822,122200,4182,1394,1394,1394,1394,0
20230822,122100,4182,1394,1394,1394,1394,0
20230822,122000,4182,1394,1394,1394,1394,0
20230822,121900,4182,1394,1394,1394,1394,0
20230822,121800,4182,1394,1394,1394,1394,0
20230822,121700,4182,1394,1394,1394,1394,0
20230822,121600,4182,1394,1394,1394,1394,0
20230822,121500,4182,1394,1394,1394,1394,0
20230822,121400,4182,1394,1394,1394,1394,0
20230822,121300,4182,1394,1394,1394,1394,0
20230822,121200,4182,1394,1394,1394,1394,0
20230822,121100,4182,1394,1394,1394,1394,0
20230822,121000,4182,1394,1394,1394,1394,0
20230822,120900,4182,1394,1394,1394,1394,0
20230822,120800,4182,1394,1394,1394,1394,0
20230822,120700,4182,1394,1394,1394,1394,0
20230822,120600,4182,1394,1394,1394,1394,0
20230822,120500,4182,1394,1394,1394,1394,0
20230822,120400,4182,1394,1394,1394,1394,0
20230822,120300,4182,1394,1394,1394,1394,0
20230822,120200,4182,1394,1394,1394,1394,3
20230822,120100,0,1520,1520,1520,1520,0
20230822,120000,0,1520,1520,1520,1520,0
20230822,115900,0,1520,1520,1520,1520,0
20230822,115800,0,1520,1520,1520,1520,0
20230822,115700,0,1520,1520,1520,1520,0
20230822,115600,0,1520,1520,1520,1520,0
20230822,115500,0,1520,1520,1520,1520,0
20230822,115400,0,1520,1520,1520,1520,0
20230822,115300,0,1520,1520,1520,1520,0
20230822,115200,0,1520,1520,1520,1520,0
20230822,115100,0,1520,1520,1520,1520,0
20230822,115000,0,1520,1520,1520,1520,0
20230822,114900,0,1520,1520,1520,1520,0
20230822,114800,0,1520,1520,1520,1520,0
20230822,114700,0,1520,1520,1520,1520,0
20230822,114600,0,1520,1520,1520,1520,0
20230822,114500,0,1520,1520,1520,1520,0
20230822,114400,0,1520,1520,1520,1520,0
20230822,114300,0,1520,1520,1520,1520,0
20230822,114200,0,1520,1520,1520,1520,0
20230822,114100,0,1520,1520,1520,1520,0
20230822,114000,0,1520,1520,1520,1520,0
20230822,113900,0,1520,1520,1520,1520,0
20230822,113800,0,1520,1520,1520,1520,0
20230822,113700,0,1520,1520,1520,1520,0
20230822,113600,0,1520,1520,1520,1520,0
20230822,113500,0,1520,1520,1520,1520,0
20230822,113400,0,1520,1520,1520,1520,0
20230822,113300,0,1520,1520,1520,1520,0
20230822,113200,0,1520,1520,1520,1520,0
20230822,113100,0,1520,1520,1520,1520,0
20230822,113000,0,1520,1520,1520,1520,0
20230822,112900,0,1520,1520,1520,1520,0
20230822,112800,0,1520,1520,1520,1520,0
20230822,112700,0,1520,1520,1520,1520,0
20230822,112600,0,1520,1520,1520,1520,0
20230822,112500,0,1520,1520,1520,1520,0
20230822,112400,0,1520,1520,1520,1520,0
20230822,112300,0,1520,1520,1520,1520,0
20230822,112200,0,1520,1520,1520,1520,0
20230822,112100,0,1520,1520,1520,1520,0
20230822,112000,0,1520,1520,1520,1520,0
20230822,111900,0,1520,1520,1520,1520,0
20230822,111800,0,1520,1520,1520,1520,0
20230822,111700,0,1520,1520,1520,1520,0
20230822,111600,0,1520,1520,1520,1520,0
20230822,111500,0,1520,1520,1520,1520,0
20230822,111400,0,1520,1520,1520,1520,0
20230822,111300,0,1520,1520,1520,1520,0
20230822,111200,0,1520,1520,1520,1520,0
20230822,111100,0,1520,1520,1520,1520,0
20230822,111000,0,1520,1520,1520,1520,0
20230822,110900,0,1520,1520,1520,1520,0
20230822,110800,0,1520,1520,1520,1520,0
20230822,110700,0,1520,1520,1520,1520,0
20230822,110600,0,1520,1520,1520,1520,0
20230822,110500,0,1520,1520,1520,1520,0
20230822,110400,0,1520,1520,1520,1520,0
20230822,110300,0,1520,1520,1520,1520,0
20230822,110200,0,1520,1520,1520,1520,0
20230822,110100,0,1520,1520,1520,1520,0
20230822,110000,0,1520,1520,1520,1520,0
20230822,105900,0,1520,1520,1520,1520,0
20230822,105800,0,1520,1520,1520,1520,0
20230822,105700,0,1520,1520,1520,1520,0
20230822,105600,0,1520,1520,1520,1520,0
20230822,105500,0,1520,1520,1520,1520,0
20230822,105400,0,1520,1520,1520,1520,0
20230822,105300,0,1520,1520,1520,1520,0
20230822,105200,0,1520,1520,1520,1520,0
20230822,105100,0,1520,1520,1520,1520,0
20230822,105000,0,1520,1520,1520,1520,0
20230822,104900,0,1520,1520,1520,1520,0
20230822,104800,0,1520,1520,1520,1520,0
20230822,104700,0,1520,1520,1520,1520,0
20230822,104600,0,1520,1520,1520,1520,0
20230822,104500,0,1520,1520,1520,1520,0
20230822,104400,0,1520,1520,1520,1520,0
20230822,104300,0,1520,1520,1520,1520,0
20230822,104200,0,1520,1520,1520,1520,0
20230822,104100,0,1520,1520,1520,1520,0
20230822,104000,0,1520,1520,1520,1520,0
20230822,103900,0,1520,1520,1520,1520,0
20230822,103800,0,1520,1520,1520,1520,0
20230822,103700,0,1520,1520,1520,1520,0
20230822,103600,0,1520,1520,1520,1520,0
20230822,103500,0,1520,1520,1520,1520,0
20230822,103400,0,1520,1520,1520,1520,0
20230822,103300,0,1520,1520,1520,1520,0
20230822,103200,0,1520,1520,1520,1520,0
20230822,103100,0,1520,1520,1520,1520,0
20230822,103000,0,1520,1520,1520,1520,0
20230822,102900,0,1520,1520,1520,1520,0
20230822,102800,0,1520,1520,1520,1520,0
20230822,102700,0,1520,1520,1520,1520,0
20230822,102600,0,1520,1520,1520,1520,0
20230822,102500,0,1520,1520,1520,1520,0
20230822,102400,0,1520,1520,1520,1520,0
20230822,102300,0,1520,1520,1520,1520,0
20230822,102200,0,1520,1520,1520,1520,0
20230822,102100,0,1520,1520,1520,1520,0
20230822,102000,0,1520,1520,1520,1520,0
20230822,101900,0,1520,1520,1520,1520,0
20230822,101800,0,1520,1520,1520,1520,0
20230822,101700,0,1520,1520,1520,1520,0
20230822,101600,0,1520,1520,1520,1520,0
20230822,101500,0,1520,1520,1520,1520,0
20230822,101400,0,1520,1520,1520,1520,0
20230822,101300,0,1520,1520,1520,1520,0
20230822,101200,0,1520,1520,1520,1520,0
20230822,101100,0,1520,1520,1520,1520,0
20230822,101000,0,1520,1520,1520,1520,0
20230822,100900,0,1520,1520,1520,1520,0
20230822,100800,0,1520,1520,1520,1520,0
20230822,100700,0,1520,1520,1520,1520,0
20230822,100600,0,1520,1520,1520,1520,0
20230822,100500,0,1520,1520,1520,1520,0
20230822,100400,0,1520,1520,1520,1520,0
20230822,100300,0,1520,1520,1520,1520,0
20230822,100200,0,1520,1520,1520,1520,0
20230822,100100,0,1520,1520,1520,1520,0
20230822,100000,0,1520,1520,1520,1520,0
20230822,095900,0,1520,1520,1520,1520,0
20230822,095800,0,1520,1520,1520,1520,0
20230822,095700,0,1520,1520,1520,1520,0
20230822,095600,0,1520,1520,1520,1520,0
20230822,095500,0,1520,1520,1520,1520,0
20230822,095400,0,1520,1520,1520,1520,0
20230822,095300,0,1520,1520,1520,1520,0
20230822,095200,0,1520,1520,1520,1520,0
20230822,095100,0,1520,1520,1520,1520,0
20230822,095000,0,1520,1520,1520,1520,0
20230822,094900,0,1520,1520,1520,1520,0
20230822,094800,0,1520,1520,1520,1520,0
20230822,094700,0,1520,1520,1520,1520,0
20230822,094600,0,1520,1520,1520,1520,0
20230822,094500,0,1520,1520,1520,1520,0
20230822,094400,0,1520,1520,1520,1520,0
20230822,094300,0,1520,1520,1520,1520,0
20230822,094200,0,1520,1520,1520,1520,0
20230822,094100,0,1520,1520,1520,1520,0
20230822,094000,0,1520,1520,1520,1520,0
20230822,093900,0,1520,1520,1520,1520,0
20230822,093800,0,1520,1520,1520,1520,0
20230822,093700,0,1520,1520,1520,1520,0
20230822,093600,0,1520,1520,1520,1520,0
20230822,093500,0,1520,1520,1520,1520,0
20230822,093400,0,1520,1520,1520,1520,0
20230822,093300,0,1520,1520,1520,1520,0
20230822,093200,0,1520,1520,1520,1520,0
20230822,093100,0,1520,1520,1520,1520,0
20230822,093000,0,1520,1520,1520,1520,0
20230822,092900,0,1520,1520,1520,1520,0
20230822,092800,0,1520,1520,1520,1520,0
20230822,092700,0,1520,1520,1520,1520,0
20230822,092600,0,1520,1520,1520,1520,0
20230822,092500,0,1520,1520,1520,1520,0
20230822,092400,0,1520,1520,1520,1520,0
20230822,092300,0,1520,1520,1520,1520,0
20230822,092200,0,1520,1520,1520,1520,0
20230822,092100,0,1520,1520,1520,1520,0
20230822,092000,0,1520,1520,1520,1520,0
20230822,091900,0,1520,1520,1520,1520,0
20230822,091800,0,1520,1520,1520,1520,0
20230822,091700,0,1520,1520,1520,1520,0
20230822,091600,0,1520,1520,1520,1520,0
20230822,091500,0,1520,1520,1520,1520,0
20230822,091400,0,1520,1520,1520,1520,0
20230822,091300,0,1520,1520,1520,1520,0
20230822,091200,0,1520,1520,1520,1520,0
20230822,091100,0,1520,1520,1520,1520,0
20230822,091000,0,1520,1520,1520,1520,0
20230822,090900,0,1520,1520,1520,1520,0
20230822,090800,0,1520,1520,1520,1520,0
20230822,090700,0,1520,1520,1520,1520,0
20230822,090600,0,1520,1520,1520,1520,0
20230822,090500,0,1520,1520,1520,1520,0
20230822,090400,0,1520,1520,1520,1520,0
20230822,090300,0,1520,1520,1520,1520,0
20230822,090200,0,1520,1520,1520,1520,0
20230822,090100,0,1520,1520,1520,1520,0
20230822,090000,0,1520,1520,1520,1520,0