KissMeData/116100/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,195400,33731,1478,1478,1478,1478,20
20230828,195300,33731,1478,1478,1478,1478,0
20230828,195200,33731,1478,1478,1478,1478,0
20230828,195100,33731,1478,1478,1478,1478,0
20230828,195000,33731,1478,1478,1478,1478,0
20230828,194900,33731,1478,1478,1478,1478,0
20230828,194800,33731,1478,1478,1478,1478,0
20230828,194700,33731,1478,1478,1478,1478,0
20230828,194600,33731,1478,1478,1478,1478,0
20230828,194500,33731,1478,1478,1478,1478,0
20230828,194400,33731,1478,1478,1478,1478,0
20230828,194300,33731,1478,1478,1478,1478,0
20230828,194200,33731,1478,1478,1478,1478,0
20230828,194100,33731,1478,1478,1478,1478,0
20230828,194000,33731,1478,1478,1478,1478,0
20230828,193900,33731,1478,1478,1478,1478,0
20230828,193800,33731,1478,1478,1478,1478,0
20230828,193700,33731,1478,1478,1478,1478,0
20230828,193600,33731,1478,1478,1478,1478,0
20230828,193500,33731,1478,1478,1478,1478,0
20230828,193400,33731,1478,1478,1478,1478,0
20230828,193300,33731,1478,1478,1478,1478,0
20230828,193200,33731,1478,1478,1478,1478,0
20230828,193100,33731,1478,1478,1478,1478,0
20230828,193000,33731,1478,1478,1478,1478,0
20230828,192900,33731,1478,1478,1478,1478,0
20230828,192800,33731,1478,1478,1478,1478,0
20230828,192700,33731,1478,1478,1478,1478,0
20230828,192600,33731,1478,1478,1478,1478,0
20230828,192500,33731,1478,1478,1478,1478,0
20230828,192400,33731,1478,1478,1478,1478,20
20230828,192300,33731,1478,1478,1478,1478,0
20230828,192200,33731,1478,1478,1478,1478,0
20230828,192100,33731,1478,1478,1478,1478,0
20230828,192000,33731,1478,1478,1478,1478,0
20230828,191900,33731,1478,1478,1478,1478,0
20230828,191800,33731,1478,1478,1478,1478,0
20230828,191700,33731,1478,1478,1478,1478,0
20230828,191600,33731,1478,1478,1478,1478,0
20230828,191500,33731,1478,1478,1478,1478,0
20230828,191400,33731,1478,1478,1478,1478,0
20230828,191300,33731,1478,1478,1478,1478,0
20230828,191200,33731,1478,1478,1478,1478,0
20230828,191100,33731,1478,1478,1478,1478,0
20230828,191000,33731,1478,1478,1478,1478,0
20230828,190900,33731,1478,1478,1478,1478,0
20230828,190800,33731,1478,1478,1478,1478,0
20230828,190700,33731,1478,1478,1478,1478,0
20230828,190600,33731,1478,1478,1478,1478,0
20230828,190500,33731,1478,1478,1478,1478,0
20230828,190400,33731,1478,1478,1478,1478,0
20230828,190300,33731,1478,1478,1478,1478,0
20230828,190200,33731,1478,1478,1478,1478,0
20230828,190100,33731,1478,1478,1478,1478,0
20230828,190000,33731,1478,1478,1478,1478,0
20230828,185900,33731,1478,1478,1478,1478,0
20230828,185800,33731,1478,1478,1478,1478,0
20230828,185700,33731,1478,1478,1478,1478,0
20230828,185600,33731,1478,1478,1478,1478,0
20230828,185500,33731,1478,1478,1478,1478,0
20230828,185400,33731,1478,1478,1478,1478,20
20230828,185300,33731,1478,1478,1478,1478,0
20230828,185200,33731,1478,1478,1478,1478,0
20230828,185100,33731,1478,1478,1478,1478,0
20230828,185000,33731,1478,1478,1478,1478,0
20230828,184900,33731,1478,1478,1478,1478,0
20230828,184800,33731,1478,1478,1478,1478,0
20230828,184700,33731,1478,1478,1478,1478,0
20230828,184600,33731,1478,1478,1478,1478,0
20230828,184500,33731,1478,1478,1478,1478,0
20230828,184400,33731,1478,1478,1478,1478,0
20230828,184300,33731,1478,1478,1478,1478,0
20230828,184200,33731,1478,1478,1478,1478,0
20230828,184100,33731,1478,1478,1478,1478,0
20230828,184000,33731,1478,1478,1478,1478,0
20230828,183900,33731,1478,1478,1478,1478,0
20230828,183800,33731,1478,1478,1478,1478,0
20230828,183700,33731,1478,1478,1478,1478,0
20230828,183600,33731,1478,1478,1478,1478,0
20230828,183500,33731,1478,1478,1478,1478,0
20230828,183400,33731,1478,1478,1478,1478,0
20230828,183300,33731,1478,1478,1478,1478,0
20230828,183200,33731,1478,1478,1478,1478,0
20230828,183100,33731,1478,1478,1478,1478,0
20230828,183000,33731,1478,1478,1478,1478,0
20230828,182900,33731,1478,1478,1478,1478,0
20230828,182800,33731,1478,1478,1478,1478,0
20230828,182700,33731,1478,1478,1478,1478,0
20230828,182600,33731,1478,1478,1478,1478,0
20230828,182500,33731,1478,1478,1478,1478,0
20230828,182400,33731,1478,1478,1478,1478,20
20230828,182300,33731,1478,1478,1478,1478,0
20230828,182200,33731,1478,1478,1478,1478,0
20230828,182100,33731,1478,1478,1478,1478,0
20230828,182000,33731,1478,1478,1478,1478,0
20230828,181900,33731,1478,1478,1478,1478,0
20230828,181800,33731,1478,1478,1478,1478,0
20230828,181700,33731,1478,1478,1478,1478,0
20230828,181600,33731,1478,1478,1478,1478,0
20230828,181500,33731,1478,1478,1478,1478,0
20230828,181400,33731,1478,1478,1478,1478,0
20230828,181300,33731,1478,1478,1478,1478,0
20230828,181200,33731,1478,1478,1478,1478,0
20230828,181100,33731,1478,1478,1478,1478,0
20230828,181000,33731,1478,1478,1478,1478,0
20230828,180900,33731,1478,1478,1478,1478,0
20230828,180800,33731,1478,1478,1478,1478,0
20230828,180700,33731,1478,1478,1478,1478,0
20230828,180600,33731,1478,1478,1478,1478,0
20230828,180500,33731,1478,1478,1478,1478,0
20230828,180400,33731,1478,1478,1478,1478,0
20230828,180300,33731,1478,1478,1478,1478,0
20230828,180200,33731,1478,1478,1478,1478,0
20230828,180100,33731,1478,1478,1478,1478,0
20230828,180000,33731,1478,1478,1478,1478,0
20230828,175900,33731,1478,1478,1478,1478,0
20230828,175800,33731,1478,1478,1478,1478,0
20230828,175700,33731,1478,1478,1478,1478,0
20230828,175600,33731,1478,1478,1478,1478,0
20230828,175500,33731,1478,1478,1478,1478,0
20230828,175400,33731,1478,1478,1478,1478,20
20230828,175300,33731,1478,1478,1478,1478,0
20230828,175200,33731,1478,1478,1478,1478,0
20230828,175100,33731,1478,1478,1478,1478,0
20230828,175000,33731,1478,1478,1478,1478,0
20230828,174900,33731,1478,1478,1478,1478,0
20230828,174800,33731,1478,1478,1478,1478,0
20230828,174700,33731,1478,1478,1478,1478,0
20230828,174600,33731,1478,1478,1478,1478,0
20230828,174500,33731,1478,1478,1478,1478,0
20230828,174400,33731,1478,1478,1478,1478,0
20230828,174300,33731,1478,1478,1478,1478,0
20230828,174200,33731,1478,1478,1478,1478,0
20230828,174100,33731,1478,1478,1478,1478,0
20230828,174000,33731,1478,1478,1478,1478,0
20230828,173900,33731,1478,1478,1478,1478,0
20230828,173800,33731,1478,1478,1478,1478,0
20230828,173700,33731,1478,1478,1478,1478,0
20230828,173600,33731,1478,1478,1478,1478,0
20230828,173500,33731,1478,1478,1478,1478,0
20230828,173400,33731,1478,1478,1478,1478,0
20230828,173300,33731,1478,1478,1478,1478,0
20230828,173200,33731,1478,1478,1478,1478,0
20230828,173100,33731,1478,1478,1478,1478,0
20230828,173000,33731,1478,1478,1478,1478,0
20230828,172900,33731,1478,1478,1478,1478,0
20230828,172800,33731,1478,1478,1478,1478,0
20230828,172700,33731,1478,1478,1478,1478,0
20230828,172600,33731,1478,1478,1478,1478,0
20230828,172500,33731,1478,1478,1478,1478,0
20230828,172400,33731,1478,1478,1478,1478,20
20230828,172300,33731,1478,1478,1478,1478,0
20230828,172200,33731,1478,1478,1478,1478,0
20230828,172100,33731,1478,1478,1478,1478,0
20230828,172000,33731,1478,1478,1478,1478,0
20230828,171900,33731,1478,1478,1478,1478,0
20230828,171800,33731,1478,1478,1478,1478,0
20230828,171700,33731,1478,1478,1478,1478,0
20230828,171600,33731,1478,1478,1478,1478,0
20230828,171500,33731,1478,1478,1478,1478,0
20230828,171400,33731,1478,1478,1478,1478,0
20230828,171300,33731,1478,1478,1478,1478,0
20230828,171200,33731,1478,1478,1478,1478,0
20230828,171100,33731,1478,1478,1478,1478,0
20230828,171000,33731,1478,1478,1478,1478,0
20230828,170900,33731,1478,1478,1478,1478,0
20230828,170800,33731,1478,1478,1478,1478,0
20230828,170700,33731,1478,1478,1478,1478,0
20230828,170600,33731,1478,1478,1478,1478,0
20230828,170500,33731,1478,1478,1478,1478,0
20230828,170400,33731,1478,1478,1478,1478,0
20230828,170300,33731,1478,1478,1478,1478,0
20230828,170200,33731,1478,1478,1478,1478,0
20230828,170100,33731,1478,1478,1478,1478,0
20230828,170000,33731,1478,1478,1478,1478,0
20230828,165900,33731,1478,1478,1478,1478,0
20230828,165800,33731,1478,1478,1478,1478,0
20230828,165700,33731,1478,1478,1478,1478,0
20230828,165600,33731,1478,1478,1478,1478,0
20230828,165500,33731,1478,1478,1478,1478,0
20230828,165400,33731,1478,1478,1478,1478,20
20230828,165300,33731,1478,1478,1478,1478,0
20230828,165200,33731,1478,1478,1478,1478,0
20230828,165100,33731,1478,1478,1478,1478,0
20230828,165000,33731,1478,1478,1478,1478,0
20230828,164900,33731,1478,1478,1478,1478,0
20230828,164800,33731,1478,1478,1478,1478,0
20230828,164700,33731,1478,1478,1478,1478,0
20230828,164600,33731,1478,1478,1478,1478,0
20230828,164500,33731,1478,1478,1478,1478,0
20230828,164400,33731,1478,1478,1478,1478,0
20230828,164300,33731,1478,1478,1478,1478,0
20230828,164200,33731,1478,1478,1478,1478,0
20230828,164100,33731,1478,1478,1478,1478,0
20230828,164000,33731,1478,1478,1478,1478,0
20230828,163900,33731,1478,1478,1478,1478,0
20230828,163800,33731,1478,1478,1478,1478,0
20230828,163700,33731,1478,1478,1478,1478,0
20230828,163600,33731,1478,1478,1478,1478,0
20230828,163500,33731,1478,1478,1478,1478,0
20230828,163400,33731,1478,1478,1478,1478,0
20230828,163300,33731,1478,1478,1478,1478,0
20230828,163200,33731,1478,1478,1478,1478,0
20230828,163100,33731,1478,1478,1478,1478,0
20230828,163000,33731,1478,1478,1478,1478,0
20230828,162900,33731,1478,1478,1478,1478,0
20230828,162800,33731,1478,1478,1478,1478,0
20230828,162700,33731,1478,1478,1478,1478,0
20230828,162600,33731,1478,1478,1478,1478,0
20230828,162500,33731,1478,1478,1478,1478,0
20230828,162400,33731,1478,1478,1478,1478,20
20230828,162300,33731,1478,1478,1478,1478,0
20230828,162200,33731,1478,1478,1478,1478,0
20230828,162100,33731,1478,1478,1478,1478,0
20230828,162000,33731,1478,1478,1478,1478,0
20230828,161900,33731,1478,1478,1478,1478,0
20230828,161800,33731,1478,1478,1478,1478,0
20230828,161700,33731,1478,1478,1478,1478,0
20230828,161600,33731,1478,1478,1478,1478,0
20230828,161500,33731,1478,1478,1478,1478,0
20230828,161400,33731,1478,1478,1478,1478,0
20230828,161300,33731,1478,1478,1478,1478,0
20230828,161200,33731,1478,1478,1478,1478,0
20230828,161100,33731,1478,1478,1478,1478,0
20230828,161000,33731,1478,1478,1478,1478,0
20230828,160900,33731,1478,1478,1478,1478,0
20230828,160800,33731,1478,1478,1478,1478,0
20230828,160700,33731,1478,1478,1478,1478,0
20230828,160600,33731,1478,1478,1478,1478,0
20230828,160500,33731,1478,1478,1478,1478,0
20230828,160400,33731,1478,1478,1478,1478,0
20230828,160300,33731,1478,1478,1478,1478,0
20230828,160200,33731,1478,1478,1478,1478,0
20230828,160100,33731,1478,1478,1478,1478,0
20230828,160000,33731,1478,1478,1478,1478,0
20230828,155900,33731,1478,1478,1478,1478,0
20230828,155800,33731,1478,1478,1478,1478,0
20230828,155700,33731,1478,1478,1478,1478,0
20230828,155600,33731,1478,1478,1478,1478,0
20230828,155500,33731,1478,1478,1478,1478,0
20230828,155400,33731,1478,1478,1478,1478,20
20230828,155300,33731,1478,1478,1478,1478,0
20230828,155200,33731,1478,1478,1478,1478,0
20230828,155100,33731,1478,1478,1478,1478,0
20230828,155000,33731,1478,1478,1478,1478,0
20230828,154900,33731,1478,1478,1478,1478,0
20230828,154800,33731,1478,1478,1478,1478,0
20230828,154700,33731,1478,1478,1478,1478,0
20230828,154600,33731,1478,1478,1478,1478,0
20230828,154500,33731,1478,1478,1478,1478,0
20230828,154400,33731,1478,1478,1478,1478,0
20230828,154300,33731,1478,1478,1478,1478,0
20230828,154200,33731,1478,1478,1478,1478,0
20230828,154100,33731,1478,1478,1478,1478,0
20230828,154000,33731,1478,1478,1478,1478,0
20230828,153900,33731,1478,1478,1478,1478,0
20230828,153800,33731,1478,1478,1478,1478,0
20230828,153700,33731,1478,1478,1478,1478,0
20230828,153600,33731,1478,1478,1478,1478,0
20230828,153500,33731,1478,1478,1478,1478,0
20230828,153400,33731,1478,1478,1478,1478,0
20230828,153300,33731,1478,1478,1478,1478,0
20230828,153200,33731,1478,1478,1478,1478,0
20230828,153100,33731,1478,1478,1478,1478,0
20230828,153000,33731,1478,1478,1478,1478,20
20230828,152900,4171,1489,1489,1489,1489,0
20230828,152800,4171,1489,1489,1489,1489,0
20230828,152700,4171,1489,1489,1489,1489,0
20230828,152600,4171,1489,1489,1489,1489,0
20230828,152500,4171,1489,1489,1489,1489,0
20230828,152400,4171,1489,1489,1489,1489,0
20230828,152300,4171,1489,1489,1489,1489,0
20230828,152200,4171,1489,1489,1489,1489,0
20230828,152100,4171,1489,1489,1489,1489,0
20230828,152000,4171,1489,1489,1489,1489,0
20230828,151900,4171,1489,1489,1489,1489,0
20230828,151800,4171,1489,1489,1489,1489,0
20230828,151700,4171,1489,1489,1489,1489,0
20230828,151600,4171,1489,1489,1489,1489,0
20230828,151500,4171,1489,1489,1489,1489,0
20230828,151400,4171,1489,1489,1489,1489,0
20230828,151300,4171,1489,1489,1489,1489,0
20230828,151200,4171,1489,1489,1489,1489,0
20230828,151100,4171,1489,1489,1489,1489,0
20230828,151000,4171,1489,1489,1489,1489,0
20230828,150900,4171,1489,1489,1489,1489,0
20230828,150800,4171,1489,1489,1489,1489,0
20230828,150700,4171,1489,1489,1489,1489,0
20230828,150600,4171,1489,1489,1489,1489,0
20230828,150500,4171,1489,1489,1489,1489,0
20230828,150400,4171,1489,1489,1489,1489,0
20230828,150300,4171,1489,1489,1489,1489,0
20230828,150200,4171,1489,1489,1489,1489,0
20230828,150100,4171,1489,1489,1489,1489,0
20230828,150000,4171,1489,1489,1489,1489,0
20230828,145900,4171,1489,1489,1489,1489,0
20230828,145800,4171,1489,1489,1489,1489,0
20230828,145700,4171,1489,1489,1489,1489,0
20230828,145600,4171,1489,1489,1489,1489,0
20230828,145500,4171,1489,1489,1489,1489,0
20230828,145400,4171,1489,1489,1489,1489,0
20230828,145300,4171,1489,1489,1489,1489,0
20230828,145200,4171,1489,1489,1489,1489,0
20230828,145100,4171,1489,1489,1489,1489,0
20230828,145000,4171,1489,1489,1489,1489,0
20230828,144900,4171,1489,1489,1489,1489,0
20230828,144800,4171,1489,1489,1489,1489,0
20230828,144700,4171,1489,1489,1489,1489,0
20230828,144600,4171,1489,1489,1489,1489,0
20230828,144500,4171,1489,1489,1489,1489,0
20230828,144400,4171,1489,1489,1489,1489,0
20230828,144300,4171,1489,1489,1489,1489,0
20230828,144200,4171,1489,1489,1489,1489,0
20230828,144100,4171,1489,1489,1489,1489,0
20230828,144000,4171,1489,1489,1489,1489,0
20230828,143900,4171,1489,1489,1489,1489,0
20230828,143800,4171,1489,1489,1489,1489,0
20230828,143700,4171,1489,1489,1489,1489,0
20230828,143600,4171,1489,1489,1489,1489,0
20230828,143500,4171,1489,1489,1489,1489,0
20230828,143400,4171,1489,1489,1489,1489,0
20230828,143300,4171,1489,1489,1489,1489,0
20230828,143200,4171,1489,1489,1489,1489,0
20230828,143100,4171,1489,1489,1489,1489,0
20230828,143000,4171,1489,1489,1489,1489,0
20230828,142900,4171,1489,1489,1489,1489,0
20230828,142800,4171,1489,1489,1489,1489,0
20230828,142700,4171,1489,1489,1489,1489,0
20230828,142600,4171,1489,1489,1489,1489,0
20230828,142500,4171,1489,1489,1489,1489,0
20230828,142400,4171,1489,1489,1489,1489,0
20230828,142300,4171,1489,1489,1489,1489,0
20230828,142200,4171,1489,1489,1489,1489,0
20230828,142100,4171,1489,1489,1489,1489,0
20230828,142000,4171,1489,1489,1489,1489,0
20230828,141900,4171,1489,1489,1489,1489,0
20230828,141800,4171,1489,1489,1489,1489,0
20230828,141700,4171,1489,1489,1489,1489,0
20230828,141600,4171,1489,1489,1489,1489,0
20230828,141500,4171,1489,1489,1489,1489,0
20230828,141400,4171,1489,1489,1489,1489,0
20230828,141300,4171,1489,1489,1489,1489,0
20230828,141200,4171,1489,1489,1489,1489,0
20230828,141100,4171,1489,1489,1489,1489,0
20230828,141000,4171,1489,1489,1489,1489,0
20230828,140900,4171,1489,1489,1489,1489,0
20230828,140800,4171,1489,1489,1489,1489,0
20230828,140700,4171,1489,1489,1489,1489,0
20230828,140600,4171,1489,1489,1489,1489,0
20230828,140500,4171,1489,1489,1489,1489,0
20230828,140400,4171,1489,1489,1489,1489,0
20230828,140300,4171,1489,1489,1489,1489,0
20230828,140200,4171,1489,1489,1489,1489,0
20230828,140100,4171,1489,1489,1489,1489,0
20230828,140000,4171,1489,1489,1489,1489,0
20230828,135900,4171,1489,1489,1489,1489,0
20230828,135800,4171,1489,1489,1489,1489,0
20230828,135700,4171,1489,1489,1489,1489,0
20230828,135600,4171,1489,1489,1489,1489,0
20230828,135500,4171,1489,1489,1489,1489,0
20230828,135400,4171,1489,1489,1489,1489,0
20230828,135300,4171,1489,1489,1489,1489,0
20230828,135200,4171,1489,1489,1489,1489,0
20230828,135100,4171,1489,1489,1489,1489,0
20230828,135000,4171,1489,1489,1489,1489,0
20230828,134900,4171,1489,1489,1489,1489,0
20230828,134800,4171,1489,1489,1489,1489,0
20230828,134700,4171,1489,1489,1489,1489,0
20230828,134600,4171,1489,1489,1489,1489,0
20230828,134500,4171,1489,1489,1489,1489,0
20230828,134400,4171,1489,1489,1489,1489,0
20230828,134300,4171,1489,1489,1489,1489,0
20230828,134200,4171,1489,1489,1489,1489,0
20230828,134100,4171,1489,1489,1489,1489,0
20230828,134000,4171,1489,1489,1489,1489,0
20230828,133900,4171,1489,1489,1489,1489,0
20230828,133800,4171,1489,1489,1489,1489,0
20230828,133700,4171,1489,1489,1489,1489,0
20230828,133600,4171,1489,1489,1489,1489,0
20230828,133500,4171,1489,1489,1489,1489,0
20230828,133400,4171,1489,1489,1489,1489,0
20230828,133300,4171,1489,1489,1489,1489,0
20230828,133200,4171,1489,1489,1489,1489,0
20230828,133100,4171,1489,1489,1489,1489,0
20230828,133000,4171,1489,1489,1489,1489,0
20230828,132900,4171,1489,1489,1489,1489,0
20230828,132800,4171,1489,1489,1489,1489,0
20230828,132700,4171,1489,1489,1489,1489,0
20230828,132600,4171,1489,1489,1489,1489,0
20230828,132500,4171,1489,1489,1489,1489,0
20230828,132400,4171,1489,1489,1489,1489,0
20230828,132300,4171,1489,1489,1489,1489,0
20230828,132200,4171,1489,1489,1489,1489,0
20230828,132100,4171,1489,1489,1489,1489,0
20230828,132000,4171,1489,1489,1489,1489,0
20230828,131900,4171,1489,1489,1489,1489,0
20230828,131800,4171,1489,1489,1489,1489,0
20230828,131700,4171,1489,1489,1489,1489,0
20230828,131600,4171,1489,1489,1489,1489,0
20230828,131500,4171,1489,1489,1489,1489,0
20230828,131400,4171,1489,1489,1489,1489,0
20230828,131300,4171,1489,1489,1489,1489,0
20230828,131200,4171,1489,1489,1489,1489,0
20230828,131100,4171,1489,1489,1489,1489,0
20230828,131000,4171,1489,1489,1489,1489,0
20230828,130900,4171,1489,1489,1489,1489,0
20230828,130800,4171,1489,1489,1489,1489,0
20230828,130700,4171,1489,1489,1489,1489,0
20230828,130600,4171,1489,1489,1489,1489,0
20230828,130500,4171,1489,1489,1489,1489,0
20230828,130400,4171,1489,1489,1489,1489,0
20230828,130300,4171,1489,1489,1489,1489,0
20230828,130200,4171,1489,1489,1489,1489,0
20230828,130100,4171,1489,1489,1489,1489,0
20230828,130000,4171,1489,1489,1489,1489,0
20230828,125900,4171,1489,1489,1489,1489,0
20230828,125800,4171,1489,1489,1489,1489,0
20230828,125700,4171,1489,1489,1489,1489,0
20230828,125600,4171,1489,1489,1489,1489,0
20230828,125500,4171,1489,1489,1489,1489,0
20230828,125400,4171,1489,1489,1489,1489,0
20230828,125300,4171,1489,1489,1489,1489,0
20230828,125200,4171,1489,1489,1489,1489,0
20230828,125100,4171,1489,1489,1489,1489,0
20230828,125000,4171,1489,1489,1489,1489,0
20230828,124900,4171,1489,1489,1489,1489,0
20230828,124800,4171,1489,1489,1489,1489,0
20230828,124700,4171,1489,1489,1489,1489,0
20230828,124600,4171,1489,1489,1489,1489,0
20230828,124500,4171,1489,1489,1489,1489,0
20230828,124400,4171,1489,1489,1489,1489,0
20230828,124300,4171,1489,1489,1489,1489,0
20230828,124200,4171,1489,1489,1489,1489,0
20230828,124100,4171,1489,1489,1489,1489,0
20230828,124000,4171,1489,1489,1489,1489,0
20230828,123900,4171,1489,1489,1489,1489,0
20230828,123800,4171,1489,1489,1489,1489,0
20230828,123700,4171,1489,1489,1489,1489,0
20230828,123600,4171,1489,1489,1489,1489,0
20230828,123500,4171,1489,1489,1489,1489,0
20230828,123400,4171,1489,1489,1489,1489,0
20230828,123300,4171,1489,1489,1489,1489,0
20230828,123200,4171,1489,1489,1489,1489,0
20230828,123100,4171,1489,1489,1489,1489,0
20230828,123000,4171,1489,1489,1489,1489,0
20230828,122900,4171,1489,1489,1489,1489,0
20230828,122800,4171,1489,1489,1489,1489,0
20230828,122700,4171,1489,1489,1489,1489,0
20230828,122600,4171,1489,1489,1489,1489,0
20230828,122500,4171,1489,1489,1489,1489,0
20230828,122400,4171,1489,1489,1489,1489,0
20230828,122300,4171,1489,1489,1489,1489,0
20230828,122200,4171,1489,1489,1489,1489,0
20230828,122100,4171,1489,1489,1489,1489,0
20230828,122000,4171,1489,1489,1489,1489,0
20230828,121900,4171,1489,1489,1489,1489,0
20230828,121800,4171,1489,1489,1489,1489,0
20230828,121700,4171,1489,1489,1489,1489,0
20230828,121600,4171,1489,1489,1489,1489,0
20230828,121500,4171,1489,1489,1489,1489,0
20230828,121400,4171,1489,1489,1489,1489,0
20230828,121300,4171,1489,1489,1489,1489,0
20230828,121200,4171,1489,1489,1489,1489,0
20230828,121100,4171,1489,1489,1489,1489,0
20230828,121000,4171,1489,1489,1489,1489,0
20230828,120900,4171,1489,1489,1489,1489,0
20230828,120800,4171,1489,1489,1489,1489,0
20230828,120700,4171,1489,1489,1489,1489,0
20230828,120600,4171,1489,1489,1489,1489,0
20230828,120500,4171,1489,1489,1489,1489,0
20230828,120400,4171,1489,1489,1489,1489,0
20230828,120300,4171,1489,1489,1489,1489,0
20230828,120200,4171,1489,1489,1489,1489,0
20230828,120100,4171,1489,1489,1489,1489,0
20230828,120000,4171,1489,1489,1489,1489,0
20230828,115900,4171,1489,1489,1489,1489,0
20230828,115800,4171,1489,1489,1489,1489,0
20230828,115700,4171,1489,1489,1489,1489,0
20230828,115600,4171,1489,1489,1489,1489,0
20230828,115500,4171,1489,1489,1489,1489,0
20230828,115400,4171,1489,1489,1489,1489,0
20230828,115300,4171,1489,1489,1489,1489,0
20230828,115200,4171,1489,1489,1489,1489,0
20230828,115100,4171,1489,1489,1489,1489,0
20230828,115000,4171,1489,1489,1489,1489,0
20230828,114900,4171,1489,1489,1489,1489,0
20230828,114800,4171,1489,1489,1489,1489,0
20230828,114700,4171,1489,1489,1489,1489,0
20230828,114600,4171,1489,1489,1489,1489,0
20230828,114500,4171,1489,1489,1489,1489,0
20230828,114400,4171,1489,1489,1489,1489,0
20230828,114300,4171,1489,1489,1489,1489,0
20230828,114200,4171,1489,1489,1489,1489,0
20230828,114100,4171,1489,1489,1489,1489,0
20230828,114000,4171,1489,1489,1489,1489,0
20230828,113900,4171,1489,1489,1489,1489,0
20230828,113800,4171,1489,1489,1489,1489,0
20230828,113700,4171,1489,1489,1489,1489,0
20230828,113600,4171,1489,1489,1489,1489,0
20230828,113500,4171,1489,1489,1489,1489,0
20230828,113400,4171,1489,1489,1489,1489,0
20230828,113300,4171,1489,1489,1489,1489,0
20230828,113200,4171,1489,1489,1489,1489,0
20230828,113100,4171,1489,1489,1489,1489,0
20230828,113000,4171,1489,1489,1489,1489,0
20230828,112900,4171,1489,1489,1489,1489,0
20230828,112800,4171,1489,1489,1489,1489,0
20230828,112700,4171,1489,1489,1489,1489,0
20230828,112600,4171,1489,1489,1489,1489,0
20230828,112500,4171,1489,1489,1489,1489,0
20230828,112400,4171,1489,1489,1489,1489,0
20230828,112300,4171,1489,1489,1489,1489,0
20230828,112200,4171,1489,1489,1489,1489,0
20230828,112100,4171,1489,1489,1489,1489,0
20230828,112000,4171,1489,1489,1489,1489,0
20230828,111900,4171,1489,1489,1489,1489,0
20230828,111800,4171,1489,1489,1489,1489,0
20230828,111700,4171,1489,1489,1489,1489,0
20230828,111600,4171,1489,1489,1489,1489,0
20230828,111500,4171,1489,1489,1489,1489,0
20230828,111400,4171,1489,1489,1489,1489,0
20230828,111300,4171,1489,1489,1489,1489,0
20230828,111200,4171,1489,1489,1489,1489,0
20230828,111100,4171,1489,1489,1489,1489,0
20230828,111000,4171,1489,1489,1489,1489,1
20230828,110900,2682,1496,1496,1496,1496,0
20230828,110800,2682,1496,1496,1496,1496,0
20230828,110700,2682,1496,1496,1496,1496,0
20230828,110600,2682,1496,1496,1496,1496,0
20230828,110500,2682,1496,1496,1496,1496,0
20230828,110400,2682,1496,1496,1496,1496,0
20230828,110300,2682,1496,1496,1496,1496,0
20230828,110200,2682,1496,1496,1496,1496,0
20230828,110100,2682,1496,1496,1496,1496,0
20230828,110000,2682,1496,1496,1496,1496,0
20230828,105900,2682,1496,1496,1496,1496,0
20230828,105800,2682,1496,1496,1496,1496,0
20230828,105700,2682,1496,1496,1496,1496,0
20230828,105600,2682,1496,1496,1496,1496,0
20230828,105500,2682,1496,1496,1496,1496,0
20230828,105400,2682,1496,1496,1496,1496,0
20230828,105300,2682,1496,1496,1496,1496,0
20230828,105200,2682,1496,1496,1496,1496,0
20230828,105100,2682,1496,1496,1496,1496,0
20230828,105000,2682,1496,1496,1496,1496,0
20230828,104900,2682,1496,1496,1496,1496,0
20230828,104800,2682,1496,1496,1496,1496,0
20230828,104700,2682,1496,1496,1496,1496,0
20230828,104600,2682,1496,1496,1496,1496,0
20230828,104500,2682,1496,1496,1496,1496,0
20230828,104400,2682,1496,1496,1496,1496,0
20230828,104300,2682,1496,1496,1496,1496,0
20230828,104200,2682,1496,1496,1496,1496,0
20230828,104100,2682,1496,1496,1496,1496,0
20230828,104000,2682,1496,1496,1496,1496,0
20230828,103900,2682,1496,1496,1496,1496,0
20230828,103800,2682,1496,1496,1496,1496,0
20230828,103700,2682,1496,1496,1496,1496,0
20230828,103600,2682,1496,1496,1496,1496,0
20230828,103500,2682,1496,1496,1496,1496,0
20230828,103400,2682,1496,1496,1496,1496,0
20230828,103300,2682,1496,1496,1496,1496,0
20230828,103200,2682,1496,1496,1496,1496,0
20230828,103100,2682,1496,1496,1496,1496,0
20230828,103000,2682,1496,1496,1496,1496,0
20230828,102900,2682,1496,1496,1496,1496,0
20230828,102800,2682,1496,1496,1496,1496,0
20230828,102700,2682,1496,1496,1496,1496,0
20230828,102600,2682,1496,1496,1496,1496,0
20230828,102500,2682,1496,1496,1496,1496,0
20230828,102400,2682,1496,1496,1496,1496,0
20230828,102300,2682,1496,1496,1496,1496,0
20230828,102200,2682,1496,1496,1496,1496,0
20230828,102100,2682,1496,1496,1496,1496,0
20230828,102000,2682,1496,1496,1496,1496,0
20230828,101900,2682,1496,1496,1496,1496,0
20230828,101800,2682,1496,1496,1496,1496,0
20230828,101700,2682,1496,1496,1496,1496,0
20230828,101600,2682,1496,1496,1496,1496,0
20230828,101500,2682,1496,1496,1496,1496,0
20230828,101400,2682,1496,1496,1496,1496,0
20230828,101300,2682,1496,1496,1496,1496,0
20230828,101200,2682,1496,1496,1496,1496,0
20230828,101100,2682,1496,1496,1496,1496,0
20230828,101000,2682,1496,1496,1496,1496,0
20230828,100900,2682,1496,1496,1496,1496,0
20230828,100800,2682,1496,1496,1496,1496,0
20230828,100700,2682,1496,1496,1496,1496,0
20230828,100600,2682,1496,1496,1496,1496,0
20230828,100500,2682,1496,1496,1496,1496,0
20230828,100400,2682,1496,1496,1496,1496,0
20230828,100300,2682,1496,1496,1496,1496,0
20230828,100200,2682,1496,1496,1496,1496,0
20230828,100100,2682,1496,1496,1496,1496,0
20230828,100000,2682,1496,1496,1496,1496,1
20230828,095900,1186,1186,1186,1186,1186,0
20230828,095800,1186,1186,1186,1186,1186,0
20230828,095700,1186,1186,1186,1186,1186,1
20230828,095600,0,1382,1382,1382,1382,0
20230828,095500,0,1382,1382,1382,1382,0
20230828,095400,0,1382,1382,1382,1382,0
20230828,095300,0,1382,1382,1382,1382,0
20230828,095200,0,1382,1382,1382,1382,0
20230828,095100,0,1382,1382,1382,1382,0
20230828,095000,0,1382,1382,1382,1382,0
20230828,094900,0,1382,1382,1382,1382,0
20230828,094800,0,1382,1382,1382,1382,0
20230828,094700,0,1382,1382,1382,1382,0
20230828,094600,0,1382,1382,1382,1382,0
20230828,094500,0,1382,1382,1382,1382,0
20230828,094400,0,1382,1382,1382,1382,0
20230828,094300,0,1382,1382,1382,1382,0
20230828,094200,0,1382,1382,1382,1382,0
20230828,094100,0,1382,1382,1382,1382,0
20230828,094000,0,1382,1382,1382,1382,0
20230828,093900,0,1382,1382,1382,1382,0
20230828,093800,0,1382,1382,1382,1382,0
20230828,093700,0,1382,1382,1382,1382,0
20230828,093600,0,1382,1382,1382,1382,0
20230828,093500,0,1382,1382,1382,1382,0
20230828,093400,0,1382,1382,1382,1382,0
20230828,093300,0,1382,1382,1382,1382,0
20230828,093200,0,1382,1382,1382,1382,0
20230828,093100,0,1382,1382,1382,1382,0
20230828,093000,0,1382,1382,1382,1382,0
20230828,092900,0,1382,1382,1382,1382,0
20230828,092800,0,1382,1382,1382,1382,0
20230828,092700,0,1382,1382,1382,1382,0
20230828,092600,0,1382,1382,1382,1382,0
20230828,092500,0,1382,1382,1382,1382,0
20230828,092400,0,1382,1382,1382,1382,0
20230828,092300,0,1382,1382,1382,1382,0
20230828,092200,0,1382,1382,1382,1382,0
20230828,092100,0,1382,1382,1382,1382,0
20230828,092000,0,1382,1382,1382,1382,0
20230828,091900,0,1382,1382,1382,1382,0
20230828,091800,0,1382,1382,1382,1382,0
20230828,091700,0,1382,1382,1382,1382,0
20230828,091600,0,1382,1382,1382,1382,0
20230828,091500,0,1382,1382,1382,1382,0
20230828,091400,0,1382,1382,1382,1382,0
20230828,091300,0,1382,1382,1382,1382,0
20230828,091200,0,1382,1382,1382,1382,0
20230828,091100,0,1382,1382,1382,1382,0
20230828,091000,0,1382,1382,1382,1382,0
20230828,090900,0,1382,1382,1382,1382,0
20230828,090800,0,1382,1382,1382,1382,0
20230828,090700,0,1382,1382,1382,1382,0
20230828,090600,0,1382,1382,1382,1382,0
20230828,090500,0,1382,1382,1382,1382,0
20230828,090400,0,1382,1382,1382,1382,0
20230828,090300,0,1382,1382,1382,1382,0
20230828,090200,0,1382,1382,1382,1382,0
20230828,090100,0,1382,1382,1382,1382,0
20230828,090000,0,1382,1382,1382,1382,0