KissMeData/116100/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,195700,1626371,1325,1325,1325,1325,10
20230907,195600,1626371,1325,1325,1325,1325,0
20230907,195500,1626371,1325,1325,1325,1325,0
20230907,195400,1626371,1325,1325,1325,1325,0
20230907,195300,1626371,1325,1325,1325,1325,0
20230907,195200,1626371,1325,1325,1325,1325,0
20230907,195100,1626371,1325,1325,1325,1325,0
20230907,195000,1626371,1325,1325,1325,1325,0
20230907,194900,1626371,1325,1325,1325,1325,0
20230907,194800,1626371,1325,1325,1325,1325,0
20230907,194700,1626371,1325,1325,1325,1325,0
20230907,194600,1626371,1325,1325,1325,1325,0
20230907,194500,1626371,1325,1325,1325,1325,0
20230907,194400,1626371,1325,1325,1325,1325,0
20230907,194300,1626371,1325,1325,1325,1325,0
20230907,194200,1626371,1325,1325,1325,1325,0
20230907,194100,1626371,1325,1325,1325,1325,0
20230907,194000,1626371,1325,1325,1325,1325,0
20230907,193900,1626371,1325,1325,1325,1325,0
20230907,193800,1626371,1325,1325,1325,1325,0
20230907,193700,1626371,1325,1325,1325,1325,0
20230907,193600,1626371,1325,1325,1325,1325,0
20230907,193500,1626371,1325,1325,1325,1325,0
20230907,193400,1626371,1325,1325,1325,1325,0
20230907,193300,1626371,1325,1325,1325,1325,0
20230907,193200,1626371,1325,1325,1325,1325,0
20230907,193100,1626371,1325,1325,1325,1325,0
20230907,193000,1626371,1325,1325,1325,1325,0
20230907,192900,1626371,1325,1325,1325,1325,0
20230907,192800,1626371,1325,1325,1325,1325,0
20230907,192700,1626371,1325,1325,1325,1325,10
20230907,192600,1626371,1325,1325,1325,1325,0
20230907,192500,1626371,1325,1325,1325,1325,0
20230907,192400,1626371,1325,1325,1325,1325,0
20230907,192300,1626371,1325,1325,1325,1325,0
20230907,192200,1626371,1325,1325,1325,1325,0
20230907,192100,1626371,1325,1325,1325,1325,0
20230907,192000,1626371,1325,1325,1325,1325,0
20230907,191900,1626371,1325,1325,1325,1325,0
20230907,191800,1626371,1325,1325,1325,1325,0
20230907,191700,1626371,1325,1325,1325,1325,0
20230907,191600,1626371,1325,1325,1325,1325,0
20230907,191500,1626371,1325,1325,1325,1325,0
20230907,191400,1626371,1325,1325,1325,1325,0
20230907,191300,1626371,1325,1325,1325,1325,0
20230907,191200,1626371,1325,1325,1325,1325,0
20230907,191100,1626371,1325,1325,1325,1325,0
20230907,191000,1626371,1325,1325,1325,1325,0
20230907,190900,1626371,1325,1325,1325,1325,0
20230907,190800,1626371,1325,1325,1325,1325,0
20230907,190700,1626371,1325,1325,1325,1325,0
20230907,190600,1626371,1325,1325,1325,1325,0
20230907,190500,1626371,1325,1325,1325,1325,0
20230907,190400,1626371,1325,1325,1325,1325,0
20230907,190300,1626371,1325,1325,1325,1325,0
20230907,190200,1626371,1325,1325,1325,1325,0
20230907,190100,1626371,1325,1325,1325,1325,0
20230907,190000,1626371,1325,1325,1325,1325,0
20230907,185900,1626371,1325,1325,1325,1325,0
20230907,185800,1626371,1325,1325,1325,1325,0
20230907,185700,1626371,1325,1325,1325,1325,10
20230907,185600,1626371,1325,1325,1325,1325,0
20230907,185500,1626371,1325,1325,1325,1325,0
20230907,185400,1626371,1325,1325,1325,1325,0
20230907,185300,1626371,1325,1325,1325,1325,0
20230907,185200,1626371,1325,1325,1325,1325,0
20230907,185100,1626371,1325,1325,1325,1325,0
20230907,185000,1626371,1325,1325,1325,1325,0
20230907,184900,1626371,1325,1325,1325,1325,0
20230907,184800,1626371,1325,1325,1325,1325,0
20230907,184700,1626371,1325,1325,1325,1325,0
20230907,184600,1626371,1325,1325,1325,1325,0
20230907,184500,1626371,1325,1325,1325,1325,0
20230907,184400,1626371,1325,1325,1325,1325,0
20230907,184300,1626371,1325,1325,1325,1325,0
20230907,184200,1626371,1325,1325,1325,1325,0
20230907,184100,1626371,1325,1325,1325,1325,0
20230907,184000,1626371,1325,1325,1325,1325,0
20230907,183900,1626371,1325,1325,1325,1325,0
20230907,183800,1626371,1325,1325,1325,1325,0
20230907,183700,1626371,1325,1325,1325,1325,0
20230907,183600,1626371,1325,1325,1325,1325,0
20230907,183500,1626371,1325,1325,1325,1325,0
20230907,183400,1626371,1325,1325,1325,1325,0
20230907,183300,1626371,1325,1325,1325,1325,0
20230907,183200,1626371,1325,1325,1325,1325,0
20230907,183100,1626371,1325,1325,1325,1325,0
20230907,183000,1626371,1325,1325,1325,1325,0
20230907,182900,1626371,1325,1325,1325,1325,0
20230907,182800,1626371,1325,1325,1325,1325,0
20230907,182700,1626371,1325,1325,1325,1325,10
20230907,182600,1626371,1325,1325,1325,1325,0
20230907,182500,1626371,1325,1325,1325,1325,0
20230907,182400,1626371,1325,1325,1325,1325,0
20230907,182300,1626371,1325,1325,1325,1325,0
20230907,182200,1626371,1325,1325,1325,1325,0
20230907,182100,1626371,1325,1325,1325,1325,0
20230907,182000,1626371,1325,1325,1325,1325,0
20230907,181900,1626371,1325,1325,1325,1325,0
20230907,181800,1626371,1325,1325,1325,1325,0
20230907,181700,1626371,1325,1325,1325,1325,0
20230907,181600,1626371,1325,1325,1325,1325,0
20230907,181500,1626371,1325,1325,1325,1325,0
20230907,181400,1626371,1325,1325,1325,1325,0
20230907,181300,1626371,1325,1325,1325,1325,0
20230907,181200,1626371,1325,1325,1325,1325,0
20230907,181100,1626371,1325,1325,1325,1325,0
20230907,181000,1626371,1325,1325,1325,1325,0
20230907,180900,1626371,1325,1325,1325,1325,0
20230907,180800,1626371,1325,1325,1325,1325,0
20230907,180700,1626371,1325,1325,1325,1325,0
20230907,180600,1626371,1325,1325,1325,1325,0
20230907,180500,1626371,1325,1325,1325,1325,0
20230907,180400,1626371,1325,1325,1325,1325,0
20230907,180300,1626371,1325,1325,1325,1325,0
20230907,180200,1626371,1325,1325,1325,1325,0
20230907,180100,1626371,1325,1325,1325,1325,0
20230907,180000,1626371,1325,1325,1325,1325,0
20230907,175900,1626371,1325,1325,1325,1325,0
20230907,175800,1626371,1325,1325,1325,1325,0
20230907,175700,1626371,1325,1325,1325,1325,10
20230907,175600,1626371,1325,1325,1325,1325,0
20230907,175500,1626371,1325,1325,1325,1325,0
20230907,175400,1626371,1325,1325,1325,1325,0
20230907,175300,1626371,1325,1325,1325,1325,0
20230907,175200,1626371,1325,1325,1325,1325,0
20230907,175100,1626371,1325,1325,1325,1325,0
20230907,175000,1626371,1325,1325,1325,1325,0
20230907,174900,1626371,1325,1325,1325,1325,0
20230907,174800,1626371,1325,1325,1325,1325,0
20230907,174700,1626371,1325,1325,1325,1325,0
20230907,174600,1626371,1325,1325,1325,1325,0
20230907,174500,1626371,1325,1325,1325,1325,0
20230907,174400,1626371,1325,1325,1325,1325,0
20230907,174300,1626371,1325,1325,1325,1325,0
20230907,174200,1626371,1325,1325,1325,1325,0
20230907,174100,1626371,1325,1325,1325,1325,0
20230907,174000,1626371,1325,1325,1325,1325,0
20230907,173900,1626371,1325,1325,1325,1325,0
20230907,173800,1626371,1325,1325,1325,1325,0
20230907,173700,1626371,1325,1325,1325,1325,0
20230907,173600,1626371,1325,1325,1325,1325,0
20230907,173500,1626371,1325,1325,1325,1325,0
20230907,173400,1626371,1325,1325,1325,1325,0
20230907,173300,1626371,1325,1325,1325,1325,0
20230907,173200,1626371,1325,1325,1325,1325,0
20230907,173100,1626371,1325,1325,1325,1325,0
20230907,173000,1626371,1325,1325,1325,1325,0
20230907,172900,1626371,1325,1325,1325,1325,0
20230907,172800,1626371,1325,1325,1325,1325,0
20230907,172700,1626371,1325,1325,1325,1325,10
20230907,172600,1626371,1325,1325,1325,1325,0
20230907,172500,1626371,1325,1325,1325,1325,0
20230907,172400,1626371,1325,1325,1325,1325,0
20230907,172300,1626371,1325,1325,1325,1325,0
20230907,172200,1626371,1325,1325,1325,1325,0
20230907,172100,1626371,1325,1325,1325,1325,0
20230907,172000,1626371,1325,1325,1325,1325,0
20230907,171900,1626371,1325,1325,1325,1325,0
20230907,171800,1626371,1325,1325,1325,1325,0
20230907,171700,1626371,1325,1325,1325,1325,0
20230907,171600,1626371,1325,1325,1325,1325,0
20230907,171500,1626371,1325,1325,1325,1325,0
20230907,171400,1626371,1325,1325,1325,1325,0
20230907,171300,1626371,1325,1325,1325,1325,0
20230907,171200,1626371,1325,1325,1325,1325,0
20230907,171100,1626371,1325,1325,1325,1325,0
20230907,171000,1626371,1325,1325,1325,1325,0
20230907,170900,1626371,1325,1325,1325,1325,0
20230907,170800,1626371,1325,1325,1325,1325,0
20230907,170700,1626371,1325,1325,1325,1325,0
20230907,170600,1626371,1325,1325,1325,1325,0
20230907,170500,1626371,1325,1325,1325,1325,0
20230907,170400,1626371,1325,1325,1325,1325,0
20230907,170300,1626371,1325,1325,1325,1325,0
20230907,170200,1626371,1325,1325,1325,1325,0
20230907,170100,1626371,1325,1325,1325,1325,0
20230907,170000,1626371,1325,1325,1325,1325,0
20230907,165900,1626371,1325,1325,1325,1325,0
20230907,165800,1626371,1325,1325,1325,1325,0
20230907,165700,1626371,1325,1325,1325,1325,10
20230907,165600,1626371,1325,1325,1325,1325,0
20230907,165500,1626371,1325,1325,1325,1325,0
20230907,165400,1626371,1325,1325,1325,1325,0
20230907,165300,1626371,1325,1325,1325,1325,0
20230907,165200,1626371,1325,1325,1325,1325,0
20230907,165100,1626371,1325,1325,1325,1325,0
20230907,165000,1626371,1325,1325,1325,1325,0
20230907,164900,1626371,1325,1325,1325,1325,0
20230907,164800,1626371,1325,1325,1325,1325,0
20230907,164700,1626371,1325,1325,1325,1325,0
20230907,164600,1626371,1325,1325,1325,1325,0
20230907,164500,1626371,1325,1325,1325,1325,0
20230907,164400,1626371,1325,1325,1325,1325,0
20230907,164300,1626371,1325,1325,1325,1325,0
20230907,164200,1626371,1325,1325,1325,1325,0
20230907,164100,1626371,1325,1325,1325,1325,0
20230907,164000,1626371,1325,1325,1325,1325,0
20230907,163900,1626371,1325,1325,1325,1325,0
20230907,163800,1626371,1325,1325,1325,1325,0
20230907,163700,1626371,1325,1325,1325,1325,0
20230907,163600,1626371,1325,1325,1325,1325,0
20230907,163500,1626371,1325,1325,1325,1325,0
20230907,163400,1626371,1325,1325,1325,1325,0
20230907,163300,1626371,1325,1325,1325,1325,0
20230907,163200,1626371,1325,1325,1325,1325,0
20230907,163100,1626371,1325,1325,1325,1325,0
20230907,163000,1626371,1325,1325,1325,1325,0
20230907,162900,1626371,1325,1325,1325,1325,0
20230907,162800,1626371,1325,1325,1325,1325,0
20230907,162700,1626371,1325,1325,1325,1325,10
20230907,162600,1626371,1325,1325,1325,1325,0
20230907,162500,1626371,1325,1325,1325,1325,0
20230907,162400,1626371,1325,1325,1325,1325,0
20230907,162300,1626371,1325,1325,1325,1325,0
20230907,162200,1626371,1325,1325,1325,1325,0
20230907,162100,1626371,1325,1325,1325,1325,0
20230907,162000,1626371,1325,1325,1325,1325,0
20230907,161900,1626371,1325,1325,1325,1325,0
20230907,161800,1626371,1325,1325,1325,1325,0
20230907,161700,1626371,1325,1325,1325,1325,0
20230907,161600,1626371,1325,1325,1325,1325,0
20230907,161500,1626371,1325,1325,1325,1325,0
20230907,161400,1626371,1325,1325,1325,1325,0
20230907,161300,1626371,1325,1325,1325,1325,0
20230907,161200,1626371,1325,1325,1325,1325,0
20230907,161100,1626371,1325,1325,1325,1325,0
20230907,161000,1626371,1325,1325,1325,1325,0
20230907,160900,1626371,1325,1325,1325,1325,0
20230907,160800,1626371,1325,1325,1325,1325,0
20230907,160700,1626371,1325,1325,1325,1325,0
20230907,160600,1626371,1325,1325,1325,1325,0
20230907,160500,1626371,1325,1325,1325,1325,0
20230907,160400,1626371,1325,1325,1325,1325,0
20230907,160300,1626371,1325,1325,1325,1325,0
20230907,160200,1626371,1325,1325,1325,1325,0
20230907,160100,1626371,1325,1325,1325,1325,0
20230907,160000,1626371,1325,1325,1325,1325,0
20230907,155900,1626371,1325,1325,1325,1325,0
20230907,155800,1626371,1325,1325,1325,1325,0
20230907,155700,1626371,1325,1325,1325,1325,10
20230907,155600,1626371,1325,1325,1325,1325,0
20230907,155500,1626371,1325,1325,1325,1325,0
20230907,155400,1626371,1325,1325,1325,1325,0
20230907,155300,1626371,1325,1325,1325,1325,0
20230907,155200,1626371,1325,1325,1325,1325,0
20230907,155100,1626371,1325,1325,1325,1325,0
20230907,155000,1626371,1325,1325,1325,1325,0
20230907,154900,1626371,1325,1325,1325,1325,0
20230907,154800,1626371,1325,1325,1325,1325,0
20230907,154700,1626371,1325,1325,1325,1325,0
20230907,154600,1626371,1325,1325,1325,1325,0
20230907,154500,1626371,1325,1325,1325,1325,0
20230907,154400,1626371,1325,1325,1325,1325,0
20230907,154300,1626371,1325,1325,1325,1325,0
20230907,154200,1626371,1325,1325,1325,1325,0
20230907,154100,1626371,1325,1325,1325,1325,0
20230907,154000,1626371,1325,1325,1325,1325,0
20230907,153900,1626371,1325,1325,1325,1325,0
20230907,153800,1626371,1325,1325,1325,1325,0
20230907,153700,1626371,1325,1325,1325,1325,0
20230907,153600,1626371,1325,1325,1325,1325,0
20230907,153500,1626371,1325,1325,1325,1325,0
20230907,153400,1626371,1325,1325,1325,1325,0
20230907,153300,1626371,1325,1325,1325,1325,0
20230907,153200,1626371,1325,1325,1325,1325,0
20230907,153100,1626371,1325,1325,1325,1325,0
20230907,153000,1626371,1325,1325,1325,1325,10
20230907,152900,1613121,1325,1325,1325,1325,0
20230907,152800,1613121,1325,1325,1325,1325,0
20230907,152700,1613121,1325,1325,1325,1325,0
20230907,152600,1613121,1325,1325,1325,1325,0
20230907,152500,1613121,1325,1325,1325,1325,0
20230907,152400,1613121,1325,1325,1325,1325,0
20230907,152300,1613121,1325,1325,1325,1325,0
20230907,152200,1613121,1325,1325,1325,1325,0
20230907,152100,1613121,1325,1325,1325,1325,0
20230907,152000,1613121,1325,1325,1325,1325,0
20230907,151900,1613121,1325,1325,1325,1325,0
20230907,151800,1613121,1325,1325,1325,1325,0
20230907,151700,1613121,1325,1325,1325,1325,0
20230907,151600,1613121,1325,1325,1325,1325,0
20230907,151500,1613121,1325,1325,1325,1325,0
20230907,151400,1613121,1325,1325,1325,1325,0
20230907,151300,1613121,1325,1325,1325,1325,1
20230907,151200,1611796,1266,1266,1266,1266,0
20230907,151100,1611796,1266,1266,1266,1266,0
20230907,151000,1611796,1266,1266,1266,1266,0
20230907,150900,1611796,1266,1266,1266,1266,0
20230907,150800,1611796,1266,1266,1266,1266,0
20230907,150700,1611796,1266,1266,1266,1266,0
20230907,150600,1611796,1266,1266,1266,1266,0
20230907,150500,1611796,1266,1266,1266,1266,0
20230907,150400,1611796,1266,1266,1266,1266,0
20230907,150300,1611796,1266,1266,1266,1266,20
20230907,150200,1586476,1325,1325,1325,1325,0
20230907,150100,1586476,1325,1325,1325,1325,0
20230907,150000,1586476,1325,1325,1325,1325,0
20230907,145900,1586476,1325,1325,1325,1325,0
20230907,145800,1586476,1325,1325,1325,1325,0
20230907,145700,1586476,1325,1325,1325,1325,0
20230907,145600,1586476,1325,1325,1325,1325,0
20230907,145500,1586476,1325,1325,1325,1325,0
20230907,145400,1586476,1325,1325,1325,1325,0
20230907,145300,1586476,1325,1325,1325,1325,0
20230907,145200,1586476,1325,1325,1325,1325,0
20230907,145100,1586476,1325,1325,1325,1325,0
20230907,145000,1586476,1325,1325,1325,1325,0
20230907,144900,1586476,1325,1325,1325,1325,0
20230907,144800,1586476,1325,1325,1325,1325,0
20230907,144700,1586476,1325,1325,1325,1325,0
20230907,144600,1586476,1325,1325,1325,1325,0
20230907,144500,1586476,1325,1325,1325,1325,0
20230907,144400,1586476,1325,1325,1325,1325,0
20230907,144300,1586476,1325,1325,1325,1325,0
20230907,144200,1586476,1325,1325,1325,1325,0
20230907,144100,1586476,1325,1325,1325,1325,0
20230907,144000,1586476,1325,1325,1325,1325,0
20230907,143900,1586476,1325,1325,1325,1325,0
20230907,143800,1586476,1325,1325,1325,1325,0
20230907,143700,1586476,1325,1325,1325,1325,0
20230907,143600,1586476,1325,1325,1325,1325,0
20230907,143500,1586476,1325,1325,1325,1325,0
20230907,143400,1586476,1325,1325,1325,1325,0
20230907,143300,1586476,1325,1325,1325,1325,0
20230907,143200,1586476,1325,1325,1325,1325,0
20230907,143100,1586476,1325,1325,1325,1325,0
20230907,143000,1586476,1325,1325,1325,1325,0
20230907,142900,1586476,1325,1325,1325,1325,0
20230907,142800,1586476,1325,1325,1325,1325,0
20230907,142700,1586476,1325,1325,1325,1325,0
20230907,142600,1586476,1325,1325,1325,1325,0
20230907,142500,1586476,1325,1325,1325,1325,0
20230907,142400,1586476,1325,1325,1325,1325,0
20230907,142300,1586476,1325,1325,1325,1325,0
20230907,142200,1586476,1325,1325,1325,1325,0
20230907,142100,1586476,1325,1325,1325,1325,0
20230907,142000,1586476,1325,1325,1325,1325,0
20230907,141900,1586476,1325,1325,1325,1325,0
20230907,141800,1586476,1325,1325,1325,1325,1
20230907,141700,1585151,1266,1270,1270,1266,1000
20230907,141600,319115,1325,1325,1325,1325,0
20230907,141500,319115,1325,1325,1325,1325,0
20230907,141400,319115,1325,1325,1325,1325,0
20230907,141300,319115,1325,1325,1325,1325,0
20230907,141200,319115,1325,1325,1325,1325,0
20230907,141100,319115,1325,1325,1325,1325,0
20230907,141000,319115,1325,1325,1325,1325,0
20230907,140900,319115,1325,1325,1325,1325,0
20230907,140800,319115,1325,1325,1325,1325,0
20230907,140700,319115,1325,1325,1325,1325,0
20230907,140600,319115,1325,1325,1325,1325,0
20230907,140500,319115,1325,1325,1325,1325,0
20230907,140400,319115,1325,1325,1325,1325,0
20230907,140300,319115,1325,1325,1325,1325,0
20230907,140200,319115,1325,1325,1325,1325,0
20230907,140100,319115,1325,1325,1325,1325,0
20230907,140000,319115,1325,1325,1325,1325,0
20230907,135900,319115,1325,1325,1325,1325,0
20230907,135800,319115,1325,1325,1325,1325,0
20230907,135700,319115,1325,1325,1325,1325,0
20230907,135600,319115,1325,1325,1325,1325,0
20230907,135500,319115,1325,1325,1325,1325,0
20230907,135400,319115,1325,1325,1325,1325,0
20230907,135300,319115,1325,1325,1325,1325,0
20230907,135200,319115,1325,1325,1325,1325,0
20230907,135100,319115,1325,1325,1325,1325,0
20230907,135000,319115,1325,1325,1325,1325,0
20230907,134900,319115,1325,1325,1325,1325,0
20230907,134800,319115,1325,1325,1325,1325,0
20230907,134700,319115,1325,1325,1325,1325,0
20230907,134600,319115,1325,1325,1325,1325,0
20230907,134500,319115,1325,1325,1325,1325,0
20230907,134400,319115,1325,1325,1325,1325,0
20230907,134300,319115,1325,1325,1325,1325,0
20230907,134200,319115,1325,1325,1325,1325,0
20230907,134100,319115,1325,1325,1325,1325,0
20230907,134000,319115,1325,1325,1325,1325,0
20230907,133900,319115,1325,1325,1325,1325,0
20230907,133800,319115,1325,1325,1325,1325,0
20230907,133700,319115,1325,1325,1325,1325,0
20230907,133600,319115,1325,1325,1325,1325,0
20230907,133500,319115,1325,1325,1325,1325,0
20230907,133400,319115,1325,1325,1325,1325,0
20230907,133300,319115,1325,1325,1325,1325,0
20230907,133200,319115,1325,1325,1325,1325,0
20230907,133100,319115,1325,1325,1325,1325,0
20230907,133000,319115,1325,1325,1325,1325,0
20230907,132900,319115,1325,1325,1325,1325,0
20230907,132800,319115,1325,1325,1325,1325,0
20230907,132700,319115,1325,1325,1325,1325,0
20230907,132600,319115,1325,1325,1325,1325,0
20230907,132500,319115,1325,1325,1325,1325,0
20230907,132400,319115,1325,1325,1325,1325,0
20230907,132300,319115,1325,1325,1325,1325,0
20230907,132200,319115,1325,1325,1325,1325,0
20230907,132100,319115,1325,1325,1325,1325,0
20230907,132000,319115,1325,1325,1325,1325,0
20230907,131900,319115,1325,1325,1325,1325,0
20230907,131800,319115,1325,1325,1325,1325,0
20230907,131700,319115,1325,1325,1325,1325,0
20230907,131600,319115,1325,1325,1325,1325,0
20230907,131500,319115,1325,1325,1325,1325,0
20230907,131400,319115,1325,1325,1325,1325,0
20230907,131300,319115,1325,1325,1325,1325,0
20230907,131200,319115,1325,1325,1325,1325,0
20230907,131100,319115,1325,1325,1325,1325,0
20230907,131000,319115,1325,1325,1325,1325,0
20230907,130900,319115,1325,1325,1325,1325,0
20230907,130800,319115,1325,1325,1325,1325,0
20230907,130700,319115,1325,1325,1325,1325,0
20230907,130600,319115,1325,1325,1325,1325,0
20230907,130500,319115,1325,1325,1325,1325,0
20230907,130400,319115,1325,1325,1325,1325,0
20230907,130300,319115,1325,1325,1325,1325,0
20230907,130200,319115,1325,1325,1325,1325,0
20230907,130100,319115,1325,1325,1325,1325,0
20230907,130000,319115,1325,1325,1325,1325,0
20230907,125900,319115,1325,1325,1325,1325,0
20230907,125800,319115,1325,1325,1325,1325,0
20230907,125700,319115,1325,1325,1325,1325,0
20230907,125600,319115,1325,1325,1325,1325,0
20230907,125500,319115,1325,1325,1325,1325,0
20230907,125400,319115,1325,1325,1325,1325,0
20230907,125300,319115,1325,1325,1325,1325,0
20230907,125200,319115,1325,1325,1325,1325,0
20230907,125100,319115,1325,1325,1325,1325,0
20230907,125000,319115,1325,1325,1325,1325,0
20230907,124900,319115,1325,1325,1325,1325,0
20230907,124800,319115,1325,1325,1325,1325,0
20230907,124700,319115,1325,1325,1325,1325,0
20230907,124600,319115,1325,1325,1325,1325,0
20230907,124500,319115,1325,1325,1325,1325,0
20230907,124400,319115,1325,1325,1325,1325,0
20230907,124300,319115,1325,1325,1325,1325,0
20230907,124200,319115,1325,1325,1325,1325,0
20230907,124100,319115,1325,1325,1325,1325,0
20230907,124000,319115,1325,1325,1325,1325,0
20230907,123900,319115,1325,1325,1325,1325,1
20230907,123800,317790,1270,1270,1270,1270,0
20230907,123700,317790,1270,1270,1270,1270,0
20230907,123600,317790,1270,1270,1270,1270,0
20230907,123500,317790,1270,1270,1270,1270,0
20230907,123400,317790,1270,1270,1270,1270,20
20230907,123300,292390,1270,1270,1270,1270,40
20230907,123200,241590,1330,1330,1330,1330,0
20230907,123100,241590,1330,1330,1330,1330,0
20230907,123000,241590,1330,1330,1330,1330,0
20230907,122900,241590,1330,1330,1330,1330,0
20230907,122800,241590,1330,1330,1330,1330,0
20230907,122700,241590,1330,1330,1330,1330,0
20230907,122600,241590,1330,1330,1330,1330,0
20230907,122500,241590,1330,1330,1330,1330,0
20230907,122400,241590,1330,1330,1330,1330,0
20230907,122300,241590,1330,1330,1330,1330,0
20230907,122200,241590,1330,1330,1330,1330,0
20230907,122100,241590,1330,1330,1330,1330,0
20230907,122000,241590,1330,1330,1330,1330,0
20230907,121900,241590,1330,1330,1330,1330,0
20230907,121800,241590,1330,1330,1330,1330,0
20230907,121700,241590,1330,1330,1330,1330,0
20230907,121600,241590,1330,1330,1330,1330,0
20230907,121500,241590,1330,1330,1330,1330,0
20230907,121400,241590,1330,1330,1330,1330,0
20230907,121300,241590,1330,1330,1330,1330,0
20230907,121200,241590,1330,1330,1330,1330,0
20230907,121100,241590,1330,1330,1330,1330,0
20230907,121000,241590,1330,1330,1330,1330,0
20230907,120900,241590,1330,1330,1330,1330,0
20230907,120800,241590,1330,1330,1330,1330,0
20230907,120700,241590,1330,1330,1330,1330,0
20230907,120600,241590,1330,1330,1330,1330,0
20230907,120500,241590,1330,1330,1330,1330,0
20230907,120400,241590,1330,1330,1330,1330,0
20230907,120300,241590,1330,1330,1330,1330,0
20230907,120200,241590,1330,1330,1330,1330,0
20230907,120100,241590,1330,1330,1330,1330,0
20230907,120000,241590,1330,1330,1330,1330,0
20230907,115900,241590,1330,1330,1330,1330,0
20230907,115800,241590,1330,1330,1330,1330,0
20230907,115700,241590,1330,1330,1330,1330,0
20230907,115600,241590,1330,1330,1330,1330,0
20230907,115500,241590,1330,1330,1330,1330,0
20230907,115400,241590,1330,1330,1330,1330,0
20230907,115300,241590,1330,1330,1330,1330,0
20230907,115200,241590,1330,1330,1330,1330,0
20230907,115100,241590,1330,1330,1330,1330,0
20230907,115000,241590,1330,1330,1330,1330,0
20230907,114900,241590,1330,1330,1330,1330,0
20230907,114800,241590,1330,1330,1330,1330,0
20230907,114700,241590,1330,1330,1330,1330,0
20230907,114600,241590,1330,1330,1330,1330,0
20230907,114500,241590,1330,1330,1330,1330,0
20230907,114400,241590,1330,1330,1330,1330,0
20230907,114300,241590,1330,1330,1330,1330,0
20230907,114200,241590,1330,1330,1330,1330,0
20230907,114100,241590,1330,1330,1330,1330,0
20230907,114000,241590,1330,1330,1330,1330,0
20230907,113900,241590,1330,1330,1330,1330,0
20230907,113800,241590,1330,1330,1330,1330,0
20230907,113700,241590,1330,1330,1330,1330,0
20230907,113600,241590,1330,1330,1330,1330,0
20230907,113500,241590,1330,1270,1330,1270,61
20230907,113400,164060,1330,1330,1330,1330,0
20230907,113300,164060,1330,1330,1330,1330,0
20230907,113200,164060,1330,1330,1330,1330,0
20230907,113100,164060,1330,1330,1330,1330,0
20230907,113000,164060,1330,1330,1330,1330,0
20230907,112900,164060,1330,1330,1330,1330,0
20230907,112800,164060,1330,1330,1330,1330,0
20230907,112700,164060,1330,1330,1330,1330,0
20230907,112600,164060,1330,1330,1330,1330,0
20230907,112500,164060,1330,1330,1330,1330,0
20230907,112400,164060,1330,1330,1330,1330,0
20230907,112300,164060,1330,1330,1330,1330,0
20230907,112200,164060,1330,1330,1330,1330,0
20230907,112100,164060,1330,1330,1330,1330,0
20230907,112000,164060,1330,1330,1330,1330,0
20230907,111900,164060,1330,1330,1330,1330,0
20230907,111800,164060,1330,1330,1330,1330,0
20230907,111700,164060,1330,1330,1330,1330,0
20230907,111600,164060,1330,1330,1330,1330,0
20230907,111500,164060,1330,1330,1330,1330,0
20230907,111400,164060,1330,1330,1330,1330,0
20230907,111300,164060,1330,1330,1330,1330,0
20230907,111200,164060,1330,1330,1330,1330,0
20230907,111100,164060,1330,1330,1330,1330,0
20230907,111000,164060,1330,1330,1330,1330,0
20230907,110900,164060,1330,1330,1330,1330,0
20230907,110800,164060,1330,1330,1330,1330,0
20230907,110700,164060,1330,1330,1330,1330,0
20230907,110600,164060,1330,1330,1330,1330,0
20230907,110500,164060,1330,1330,1330,1330,0
20230907,110400,164060,1330,1330,1330,1330,0
20230907,110300,164060,1330,1330,1330,1330,0
20230907,110200,164060,1330,1330,1330,1330,0
20230907,110100,164060,1330,1330,1330,1330,0
20230907,110000,164060,1330,1330,1330,1330,0
20230907,105900,164060,1330,1330,1330,1330,0
20230907,105800,164060,1330,1330,1330,1330,0
20230907,105700,164060,1330,1330,1330,1330,0
20230907,105600,164060,1330,1330,1330,1330,0
20230907,105500,164060,1330,1330,1330,1330,0
20230907,105400,164060,1330,1330,1330,1330,0
20230907,105300,164060,1330,1330,1330,1330,0
20230907,105200,164060,1330,1330,1330,1330,0
20230907,105100,164060,1330,1330,1330,1330,0
20230907,105000,164060,1330,1330,1330,1330,0
20230907,104900,164060,1330,1330,1330,1330,0
20230907,104800,164060,1330,1330,1330,1330,0
20230907,104700,164060,1330,1330,1330,1330,0
20230907,104600,164060,1330,1330,1330,1270,22
20230907,104500,136000,1270,1270,1270,1270,60
20230907,104400,59800,1380,1380,1380,1380,0
20230907,104300,59800,1380,1380,1380,1380,0
20230907,104200,59800,1380,1380,1380,1380,0
20230907,104100,59800,1380,1380,1380,1380,0
20230907,104000,59800,1380,1380,1380,1380,0
20230907,103900,59800,1380,1380,1380,1380,0
20230907,103800,59800,1380,1380,1380,1380,0
20230907,103700,59800,1380,1380,1380,1380,0
20230907,103600,59800,1380,1380,1380,1380,0
20230907,103500,59800,1380,1380,1380,1380,0
20230907,103400,59800,1380,1380,1380,1380,0
20230907,103300,59800,1380,1380,1380,1380,0
20230907,103200,59800,1380,1380,1380,1380,0
20230907,103100,59800,1380,1380,1380,1380,0
20230907,103000,59800,1380,1380,1380,1380,0
20230907,102900,59800,1380,1380,1380,1380,0
20230907,102800,59800,1380,1380,1380,1380,0
20230907,102700,59800,1380,1380,1380,1380,0
20230907,102600,59800,1380,1380,1380,1380,0
20230907,102500,59800,1380,1380,1380,1380,0
20230907,102400,59800,1380,1380,1380,1380,0
20230907,102300,59800,1380,1380,1380,1380,0
20230907,102200,59800,1380,1380,1380,1380,0
20230907,102100,59800,1380,1380,1380,1380,0
20230907,102000,59800,1380,1380,1380,1380,0
20230907,101900,59800,1380,1380,1380,1380,0
20230907,101800,59800,1380,1380,1380,1380,0
20230907,101700,59800,1380,1380,1380,1380,0
20230907,101600,59800,1380,1380,1380,1380,0
20230907,101500,59800,1380,1380,1380,1380,0
20230907,101400,59800,1380,1380,1380,1380,0
20230907,101300,59800,1380,1380,1380,1380,0
20230907,101200,59800,1380,1380,1380,1380,0
20230907,101100,59800,1380,1380,1380,1380,0
20230907,101000,59800,1380,1380,1380,1380,0
20230907,100900,59800,1380,1380,1380,1380,0
20230907,100800,59800,1380,1380,1380,1380,0
20230907,100700,59800,1380,1380,1380,1380,0
20230907,100600,59800,1380,1380,1380,1380,0
20230907,100500,59800,1380,1380,1380,1380,0
20230907,100400,59800,1380,1380,1380,1380,0
20230907,100300,59800,1380,1380,1380,1380,0
20230907,100200,59800,1380,1380,1380,1380,0
20230907,100100,59800,1380,1380,1380,1380,0
20230907,100000,59800,1380,1380,1380,1380,0
20230907,095900,59800,1380,1380,1380,1380,0
20230907,095800,59800,1380,1380,1380,1380,0
20230907,095700,59800,1380,1380,1380,1380,0
20230907,095600,59800,1380,1380,1380,1380,0
20230907,095500,59800,1380,1380,1380,1380,0
20230907,095400,59800,1380,1380,1380,1380,0
20230907,095300,59800,1380,1380,1380,1380,0
20230907,095200,59800,1380,1380,1380,1380,0
20230907,095100,59800,1380,1380,1380,1380,0
20230907,095000,59800,1380,1380,1380,1380,0
20230907,094900,59800,1380,1380,1380,1380,0
20230907,094800,59800,1380,1380,1380,1380,0
20230907,094700,59800,1380,1380,1380,1380,0
20230907,094600,59800,1380,1380,1380,1380,0
20230907,094500,59800,1380,1380,1380,1380,0
20230907,094400,59800,1380,1380,1380,1380,0
20230907,094300,59800,1380,1380,1380,1380,0
20230907,094200,59800,1380,1380,1380,1380,0
20230907,094100,59800,1380,1380,1380,1380,0
20230907,094000,59800,1380,1380,1380,1380,0
20230907,093900,59800,1380,1380,1380,1380,0
20230907,093800,59800,1380,1380,1380,1380,0
20230907,093700,59800,1380,1380,1380,1380,0
20230907,093600,59800,1380,1380,1380,1380,0
20230907,093500,59800,1380,1380,1380,1380,0
20230907,093400,59800,1380,1380,1380,1380,0
20230907,093300,59800,1380,1380,1380,1380,0
20230907,093200,59800,1380,1380,1380,1380,0
20230907,093100,59800,1380,1380,1380,1380,0
20230907,093000,59800,1380,1380,1380,1380,0
20230907,092900,59800,1380,1380,1380,1380,0
20230907,092800,59800,1380,1380,1380,1380,0
20230907,092700,59800,1380,1380,1380,1380,0
20230907,092600,59800,1380,1380,1380,1380,0
20230907,092500,59800,1380,1380,1380,1380,0
20230907,092400,59800,1380,1380,1380,1380,0
20230907,092300,59800,1380,1380,1380,1380,0
20230907,092200,59800,1380,1380,1380,1380,1
20230907,092100,58420,1270,1270,1270,1270,46
20230907,092000,0,1489,1489,1489,1489,0
20230907,091900,0,1489,1489,1489,1489,0
20230907,091800,0,1489,1489,1489,1489,0
20230907,091700,0,1489,1489,1489,1489,0
20230907,091600,0,1489,1489,1489,1489,0
20230907,091500,0,1489,1489,1489,1489,0
20230907,091400,0,1489,1489,1489,1489,0
20230907,091300,0,1489,1489,1489,1489,0
20230907,091200,0,1489,1489,1489,1489,0
20230907,091100,0,1489,1489,1489,1489,0
20230907,091000,0,1489,1489,1489,1489,0
20230907,090900,0,1489,1489,1489,1489,0
20230907,090800,0,1489,1489,1489,1489,0
20230907,090700,0,1489,1489,1489,1489,0
20230907,090600,0,1489,1489,1489,1489,0
20230907,090500,0,1489,1489,1489,1489,0
20230907,090400,0,1489,1489,1489,1489,0
20230907,090300,0,1489,1489,1489,1489,0
20230907,090200,0,1489,1489,1489,1489,0
20230907,090100,0,1489,1489,1489,1489,0
20230907,090000,0,1489,1489,1489,1489,0