KissMeData/116100/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,195500,254065,1288,1288,1288,1288,6
20230908,195400,254065,1288,1288,1288,1288,0
20230908,195300,254065,1288,1288,1288,1288,0
20230908,195200,254065,1288,1288,1288,1288,0
20230908,195100,254065,1288,1288,1288,1288,0
20230908,195000,254065,1288,1288,1288,1288,0
20230908,194900,254065,1288,1288,1288,1288,0
20230908,194800,254065,1288,1288,1288,1288,0
20230908,194700,254065,1288,1288,1288,1288,0
20230908,194600,254065,1288,1288,1288,1288,0
20230908,194500,254065,1288,1288,1288,1288,0
20230908,194400,254065,1288,1288,1288,1288,0
20230908,194300,254065,1288,1288,1288,1288,0
20230908,194200,254065,1288,1288,1288,1288,0
20230908,194100,254065,1288,1288,1288,1288,0
20230908,194000,254065,1288,1288,1288,1288,0
20230908,193900,254065,1288,1288,1288,1288,0
20230908,193800,254065,1288,1288,1288,1288,0
20230908,193700,254065,1288,1288,1288,1288,0
20230908,193600,254065,1288,1288,1288,1288,0
20230908,193500,254065,1288,1288,1288,1288,0
20230908,193400,254065,1288,1288,1288,1288,0
20230908,193300,254065,1288,1288,1288,1288,0
20230908,193200,254065,1288,1288,1288,1288,0
20230908,193100,254065,1288,1288,1288,1288,0
20230908,193000,254065,1288,1288,1288,1288,0
20230908,192900,254065,1288,1288,1288,1288,0
20230908,192800,254065,1288,1288,1288,1288,0
20230908,192700,254065,1288,1288,1288,1288,0
20230908,192600,254065,1288,1288,1288,1288,0
20230908,192500,254065,1288,1288,1288,1288,6
20230908,192400,254065,1288,1288,1288,1288,0
20230908,192300,254065,1288,1288,1288,1288,0
20230908,192200,254065,1288,1288,1288,1288,0
20230908,192100,254065,1288,1288,1288,1288,0
20230908,192000,254065,1288,1288,1288,1288,0
20230908,191900,254065,1288,1288,1288,1288,0
20230908,191800,254065,1288,1288,1288,1288,0
20230908,191700,254065,1288,1288,1288,1288,0
20230908,191600,254065,1288,1288,1288,1288,0
20230908,191500,254065,1288,1288,1288,1288,0
20230908,191400,254065,1288,1288,1288,1288,0
20230908,191300,254065,1288,1288,1288,1288,0
20230908,191200,254065,1288,1288,1288,1288,0
20230908,191100,254065,1288,1288,1288,1288,0
20230908,191000,254065,1288,1288,1288,1288,0
20230908,190900,254065,1288,1288,1288,1288,0
20230908,190800,254065,1288,1288,1288,1288,0
20230908,190700,254065,1288,1288,1288,1288,0
20230908,190600,254065,1288,1288,1288,1288,0
20230908,190500,254065,1288,1288,1288,1288,0
20230908,190400,254065,1288,1288,1288,1288,0
20230908,190300,254065,1288,1288,1288,1288,0
20230908,190200,254065,1288,1288,1288,1288,0
20230908,190100,254065,1288,1288,1288,1288,0
20230908,190000,254065,1288,1288,1288,1288,0
20230908,185900,254065,1288,1288,1288,1288,0
20230908,185800,254065,1288,1288,1288,1288,0
20230908,185700,254065,1288,1288,1288,1288,0
20230908,185600,254065,1288,1288,1288,1288,0
20230908,185500,254065,1288,1288,1288,1288,6
20230908,185400,254065,1288,1288,1288,1288,0
20230908,185300,254065,1288,1288,1288,1288,0
20230908,185200,254065,1288,1288,1288,1288,0
20230908,185100,254065,1288,1288,1288,1288,0
20230908,185000,254065,1288,1288,1288,1288,0
20230908,184900,254065,1288,1288,1288,1288,0
20230908,184800,254065,1288,1288,1288,1288,0
20230908,184700,254065,1288,1288,1288,1288,0
20230908,184600,254065,1288,1288,1288,1288,0
20230908,184500,254065,1288,1288,1288,1288,0
20230908,184400,254065,1288,1288,1288,1288,0
20230908,184300,254065,1288,1288,1288,1288,0
20230908,184200,254065,1288,1288,1288,1288,0
20230908,184100,254065,1288,1288,1288,1288,0
20230908,184000,254065,1288,1288,1288,1288,0
20230908,183900,254065,1288,1288,1288,1288,0
20230908,183800,254065,1288,1288,1288,1288,0
20230908,183700,254065,1288,1288,1288,1288,0
20230908,183600,254065,1288,1288,1288,1288,0
20230908,183500,254065,1288,1288,1288,1288,0
20230908,183400,254065,1288,1288,1288,1288,0
20230908,183300,254065,1288,1288,1288,1288,0
20230908,183200,254065,1288,1288,1288,1288,0
20230908,183100,254065,1288,1288,1288,1288,0
20230908,183000,254065,1288,1288,1288,1288,0
20230908,182900,254065,1288,1288,1288,1288,0
20230908,182800,254065,1288,1288,1288,1288,0
20230908,182700,254065,1288,1288,1288,1288,0
20230908,182600,254065,1288,1288,1288,1288,0
20230908,182500,254065,1288,1288,1288,1288,6
20230908,182400,254065,1288,1288,1288,1288,0
20230908,182300,254065,1288,1288,1288,1288,0
20230908,182200,254065,1288,1288,1288,1288,0
20230908,182100,254065,1288,1288,1288,1288,0
20230908,182000,254065,1288,1288,1288,1288,0
20230908,181900,254065,1288,1288,1288,1288,0
20230908,181800,254065,1288,1288,1288,1288,0
20230908,181700,254065,1288,1288,1288,1288,0
20230908,181600,254065,1288,1288,1288,1288,0
20230908,181500,254065,1288,1288,1288,1288,0
20230908,181400,254065,1288,1288,1288,1288,0
20230908,181300,254065,1288,1288,1288,1288,0
20230908,181200,254065,1288,1288,1288,1288,0
20230908,181100,254065,1288,1288,1288,1288,0
20230908,181000,254065,1288,1288,1288,1288,0
20230908,180900,254065,1288,1288,1288,1288,0
20230908,180800,254065,1288,1288,1288,1288,0
20230908,180700,254065,1288,1288,1288,1288,0
20230908,180600,254065,1288,1288,1288,1288,0
20230908,180500,254065,1288,1288,1288,1288,0
20230908,180400,254065,1288,1288,1288,1288,0
20230908,180300,254065,1288,1288,1288,1288,0
20230908,180200,254065,1288,1288,1288,1288,0
20230908,180100,254065,1288,1288,1288,1288,0
20230908,180000,254065,1288,1288,1288,1288,0
20230908,175900,254065,1288,1288,1288,1288,0
20230908,175800,254065,1288,1288,1288,1288,0
20230908,175700,254065,1288,1288,1288,1288,0
20230908,175600,254065,1288,1288,1288,1288,0
20230908,175500,254065,1288,1288,1288,1288,6
20230908,175400,254065,1288,1288,1288,1288,0
20230908,175300,254065,1288,1288,1288,1288,0
20230908,175200,254065,1288,1288,1288,1288,0
20230908,175100,254065,1288,1288,1288,1288,0
20230908,175000,254065,1288,1288,1288,1288,0
20230908,174900,254065,1288,1288,1288,1288,0
20230908,174800,254065,1288,1288,1288,1288,0
20230908,174700,254065,1288,1288,1288,1288,0
20230908,174600,254065,1288,1288,1288,1288,0
20230908,174500,254065,1288,1288,1288,1288,0
20230908,174400,254065,1288,1288,1288,1288,0
20230908,174300,254065,1288,1288,1288,1288,0
20230908,174200,254065,1288,1288,1288,1288,0
20230908,174100,254065,1288,1288,1288,1288,0
20230908,174000,254065,1288,1288,1288,1288,0
20230908,173900,254065,1288,1288,1288,1288,0
20230908,173800,254065,1288,1288,1288,1288,0
20230908,173700,254065,1288,1288,1288,1288,0
20230908,173600,254065,1288,1288,1288,1288,0
20230908,173500,254065,1288,1288,1288,1288,0
20230908,173400,254065,1288,1288,1288,1288,0
20230908,173300,254065,1288,1288,1288,1288,0
20230908,173200,254065,1288,1288,1288,1288,0
20230908,173100,254065,1288,1288,1288,1288,0
20230908,173000,254065,1288,1288,1288,1288,0
20230908,172900,254065,1288,1288,1288,1288,0
20230908,172800,254065,1288,1288,1288,1288,0
20230908,172700,254065,1288,1288,1288,1288,0
20230908,172600,254065,1288,1288,1288,1288,0
20230908,172500,254065,1288,1288,1288,1288,6
20230908,172400,254065,1288,1288,1288,1288,0
20230908,172300,254065,1288,1288,1288,1288,0
20230908,172200,254065,1288,1288,1288,1288,0
20230908,172100,254065,1288,1288,1288,1288,0
20230908,172000,254065,1288,1288,1288,1288,0
20230908,171900,254065,1288,1288,1288,1288,0
20230908,171800,254065,1288,1288,1288,1288,0
20230908,171700,254065,1288,1288,1288,1288,0
20230908,171600,254065,1288,1288,1288,1288,0
20230908,171500,254065,1288,1288,1288,1288,0
20230908,171400,254065,1288,1288,1288,1288,0
20230908,171300,254065,1288,1288,1288,1288,0
20230908,171200,254065,1288,1288,1288,1288,0
20230908,171100,254065,1288,1288,1288,1288,0
20230908,171000,254065,1288,1288,1288,1288,0
20230908,170900,254065,1288,1288,1288,1288,0
20230908,170800,254065,1288,1288,1288,1288,0
20230908,170700,254065,1288,1288,1288,1288,0
20230908,170600,254065,1288,1288,1288,1288,0
20230908,170500,254065,1288,1288,1288,1288,0
20230908,170400,254065,1288,1288,1288,1288,0
20230908,170300,254065,1288,1288,1288,1288,0
20230908,170200,254065,1288,1288,1288,1288,0
20230908,170100,254065,1288,1288,1288,1288,0
20230908,170000,254065,1288,1288,1288,1288,0
20230908,165900,254065,1288,1288,1288,1288,0
20230908,165800,254065,1288,1288,1288,1288,0
20230908,165700,254065,1288,1288,1288,1288,0
20230908,165600,254065,1288,1288,1288,1288,0
20230908,165500,254065,1288,1288,1288,1288,6
20230908,165400,254065,1288,1288,1288,1288,0
20230908,165300,254065,1288,1288,1288,1288,0
20230908,165200,254065,1288,1288,1288,1288,0
20230908,165100,254065,1288,1288,1288,1288,0
20230908,165000,254065,1288,1288,1288,1288,0
20230908,164900,254065,1288,1288,1288,1288,0
20230908,164800,254065,1288,1288,1288,1288,0
20230908,164700,254065,1288,1288,1288,1288,0
20230908,164600,254065,1288,1288,1288,1288,0
20230908,164500,254065,1288,1288,1288,1288,0
20230908,164400,254065,1288,1288,1288,1288,0
20230908,164300,254065,1288,1288,1288,1288,0
20230908,164200,254065,1288,1288,1288,1288,0
20230908,164100,254065,1288,1288,1288,1288,0
20230908,164000,254065,1288,1288,1288,1288,0
20230908,163900,254065,1288,1288,1288,1288,0
20230908,163800,254065,1288,1288,1288,1288,0
20230908,163700,254065,1288,1288,1288,1288,0
20230908,163600,254065,1288,1288,1288,1288,0
20230908,163500,254065,1288,1288,1288,1288,0
20230908,163400,254065,1288,1288,1288,1288,0
20230908,163300,254065,1288,1288,1288,1288,0
20230908,163200,254065,1288,1288,1288,1288,0
20230908,163100,254065,1288,1288,1288,1288,0
20230908,163000,254065,1288,1288,1288,1288,0
20230908,162900,254065,1288,1288,1288,1288,0
20230908,162800,254065,1288,1288,1288,1288,0
20230908,162700,254065,1288,1288,1288,1288,0
20230908,162600,254065,1288,1288,1288,1288,0
20230908,162500,254065,1288,1288,1288,1288,6
20230908,162400,254065,1288,1288,1288,1288,0
20230908,162300,254065,1288,1288,1288,1288,0
20230908,162200,254065,1288,1288,1288,1288,0
20230908,162100,254065,1288,1288,1288,1288,0
20230908,162000,254065,1288,1288,1288,1288,0
20230908,161900,254065,1288,1288,1288,1288,0
20230908,161800,254065,1288,1288,1288,1288,0
20230908,161700,254065,1288,1288,1288,1288,0
20230908,161600,254065,1288,1288,1288,1288,0
20230908,161500,254065,1288,1288,1288,1288,0
20230908,161400,254065,1288,1288,1288,1288,0
20230908,161300,254065,1288,1288,1288,1288,0
20230908,161200,254065,1288,1288,1288,1288,0
20230908,161100,254065,1288,1288,1288,1288,0
20230908,161000,254065,1288,1288,1288,1288,0
20230908,160900,254065,1288,1288,1288,1288,0
20230908,160800,254065,1288,1288,1288,1288,0
20230908,160700,254065,1288,1288,1288,1288,0
20230908,160600,254065,1288,1288,1288,1288,0
20230908,160500,254065,1288,1288,1288,1288,0
20230908,160400,254065,1288,1288,1288,1288,0
20230908,160300,254065,1288,1288,1288,1288,0
20230908,160200,254065,1288,1288,1288,1288,0
20230908,160100,254065,1288,1288,1288,1288,0
20230908,160000,254065,1288,1288,1288,1288,0
20230908,155900,254065,1288,1288,1288,1288,0
20230908,155800,254065,1288,1288,1288,1288,0
20230908,155700,254065,1288,1288,1288,1288,0
20230908,155600,254065,1288,1288,1288,1288,0
20230908,155500,254065,1288,1288,1288,1288,6
20230908,155400,254065,1288,1288,1288,1288,0
20230908,155300,254065,1288,1288,1288,1288,0
20230908,155200,254065,1288,1288,1288,1288,0
20230908,155100,254065,1288,1288,1288,1288,0
20230908,155000,254065,1288,1288,1288,1288,0
20230908,154900,254065,1288,1288,1288,1288,0
20230908,154800,254065,1288,1288,1288,1288,0
20230908,154700,254065,1288,1288,1288,1288,0
20230908,154600,254065,1288,1288,1288,1288,0
20230908,154500,254065,1288,1288,1288,1288,0
20230908,154400,254065,1288,1288,1288,1288,0
20230908,154300,254065,1288,1288,1288,1288,0
20230908,154200,254065,1288,1288,1288,1288,0
20230908,154100,254065,1288,1288,1288,1288,0
20230908,154000,254065,1288,1288,1288,1288,0
20230908,153900,254065,1288,1288,1288,1288,0
20230908,153800,254065,1288,1288,1288,1288,0
20230908,153700,254065,1288,1288,1288,1288,0
20230908,153600,254065,1288,1288,1288,1288,0
20230908,153500,254065,1288,1288,1288,1288,0
20230908,153400,254065,1288,1288,1288,1288,0
20230908,153300,254065,1288,1288,1288,1288,0
20230908,153200,254065,1288,1288,1288,1288,0
20230908,153100,254065,1288,1288,1288,1288,0
20230908,153000,254065,1288,1288,1288,1288,0
20230908,152900,254065,1288,1288,1288,1288,0
20230908,152800,254065,1288,1288,1288,1288,0
20230908,152700,254065,1288,1288,1288,1288,0
20230908,152600,254065,1288,1288,1288,1288,0
20230908,152500,254065,1288,1288,1288,1288,0
20230908,152400,254065,1288,1288,1288,1288,0
20230908,152300,254065,1288,1288,1288,1288,0
20230908,152200,254065,1288,1288,1288,1288,0
20230908,152100,254065,1288,1288,1288,1288,0
20230908,152000,254065,1288,1288,1288,1288,0
20230908,151900,254065,1288,1288,1288,1288,0
20230908,151800,254065,1288,1288,1288,1288,0
20230908,151700,254065,1288,1288,1288,1288,0
20230908,151600,254065,1288,1288,1288,1288,0
20230908,151500,254065,1288,1288,1288,1288,0
20230908,151400,254065,1288,1288,1288,1288,0
20230908,151300,254065,1288,1288,1288,1288,0
20230908,151200,254065,1288,1288,1288,1288,0
20230908,151100,254065,1288,1288,1288,1288,0
20230908,151000,254065,1288,1288,1288,1288,0
20230908,150900,254065,1288,1288,1288,1288,0
20230908,150800,254065,1288,1288,1288,1288,0
20230908,150700,254065,1288,1288,1288,1288,0
20230908,150600,254065,1288,1288,1288,1288,0
20230908,150500,254065,1288,1288,1288,1288,0
20230908,150400,254065,1288,1288,1288,1288,0
20230908,150300,254065,1288,1288,1288,1288,0
20230908,150200,254065,1288,1288,1288,1288,0
20230908,150100,254065,1288,1288,1288,1288,0
20230908,150000,254065,1288,1288,1288,1288,0
20230908,145900,254065,1288,1288,1288,1288,0
20230908,145800,254065,1288,1288,1288,1288,0
20230908,145700,254065,1288,1288,1288,1288,0
20230908,145600,254065,1288,1288,1288,1288,0
20230908,145500,254065,1288,1288,1288,1288,0
20230908,145400,254065,1288,1288,1288,1288,0
20230908,145300,254065,1288,1288,1288,1288,0
20230908,145200,254065,1288,1288,1288,1288,0
20230908,145100,254065,1288,1288,1288,1288,0
20230908,145000,254065,1288,1288,1288,1288,0
20230908,144900,254065,1288,1288,1288,1288,0
20230908,144800,254065,1288,1288,1288,1288,0
20230908,144700,254065,1288,1288,1288,1288,0
20230908,144600,254065,1288,1288,1288,1288,0
20230908,144500,254065,1288,1288,1288,1288,0
20230908,144400,254065,1288,1288,1288,1288,0
20230908,144300,254065,1288,1288,1288,1288,0
20230908,144200,254065,1288,1288,1288,1288,0
20230908,144100,254065,1288,1288,1288,1288,0
20230908,144000,254065,1288,1288,1288,1288,0
20230908,143900,254065,1288,1288,1288,1288,0
20230908,143800,254065,1288,1288,1288,1288,0
20230908,143700,254065,1288,1288,1288,1288,0
20230908,143600,254065,1288,1288,1288,1288,0
20230908,143500,254065,1288,1288,1288,1288,0
20230908,143400,254065,1288,1288,1288,1288,0
20230908,143300,254065,1288,1288,1288,1288,0
20230908,143200,254065,1288,1288,1288,1288,0
20230908,143100,254065,1288,1288,1288,1288,0
20230908,143000,254065,1288,1288,1288,1288,0
20230908,142900,254065,1288,1288,1288,1288,0
20230908,142800,254065,1288,1288,1288,1288,0
20230908,142700,254065,1288,1288,1288,1288,0
20230908,142600,254065,1288,1288,1288,1288,0
20230908,142500,254065,1288,1288,1288,1288,0
20230908,142400,254065,1288,1288,1288,1288,0
20230908,142300,254065,1288,1288,1288,1288,0
20230908,142200,254065,1288,1288,1288,1288,0
20230908,142100,254065,1288,1288,1288,1288,0
20230908,142000,254065,1288,1288,1288,1288,0
20230908,141900,254065,1288,1288,1288,1288,0
20230908,141800,254065,1288,1288,1288,1288,0
20230908,141700,254065,1288,1288,1288,1288,0
20230908,141600,254065,1288,1288,1288,1288,0
20230908,141500,254065,1288,1288,1288,1288,0
20230908,141400,254065,1288,1288,1288,1288,0
20230908,141300,254065,1288,1288,1288,1288,0
20230908,141200,254065,1288,1288,1288,1288,0
20230908,141100,254065,1288,1288,1288,1288,0
20230908,141000,254065,1288,1288,1288,1288,0
20230908,140900,254065,1288,1288,1288,1288,0
20230908,140800,254065,1288,1288,1288,1288,0
20230908,140700,254065,1288,1288,1288,1288,0
20230908,140600,254065,1288,1288,1288,1288,0
20230908,140500,254065,1288,1288,1288,1288,0
20230908,140400,254065,1288,1288,1288,1288,0
20230908,140300,254065,1288,1288,1288,1288,0
20230908,140200,254065,1288,1288,1288,1288,0
20230908,140100,254065,1288,1288,1288,1288,0
20230908,140000,254065,1288,1288,1288,1288,0
20230908,135900,254065,1288,1288,1288,1288,0
20230908,135800,254065,1288,1288,1288,1288,0
20230908,135700,254065,1288,1288,1288,1288,0
20230908,135600,254065,1288,1288,1288,1288,0
20230908,135500,254065,1288,1288,1288,1288,0
20230908,135400,254065,1288,1288,1288,1288,0
20230908,135300,254065,1288,1288,1288,1288,0
20230908,135200,254065,1288,1288,1288,1288,0
20230908,135100,254065,1288,1288,1288,1288,0
20230908,135000,254065,1288,1288,1288,1288,0
20230908,134900,254065,1288,1288,1288,1288,0
20230908,134800,254065,1288,1288,1288,1288,0
20230908,134700,254065,1288,1288,1288,1288,0
20230908,134600,254065,1288,1288,1288,1288,0
20230908,134500,254065,1288,1288,1288,1288,0
20230908,134400,254065,1288,1288,1288,1288,0
20230908,134300,254065,1288,1288,1288,1288,0
20230908,134200,254065,1288,1288,1288,1288,0
20230908,134100,254065,1288,1288,1288,1288,0
20230908,134000,254065,1288,1288,1288,1288,0
20230908,133900,254065,1288,1288,1288,1288,0
20230908,133800,254065,1288,1288,1288,1288,0
20230908,133700,254065,1288,1288,1288,1288,0
20230908,133600,254065,1288,1288,1288,1288,0
20230908,133500,254065,1288,1288,1288,1288,0
20230908,133400,254065,1288,1288,1288,1288,0
20230908,133300,254065,1288,1288,1288,1288,0
20230908,133200,254065,1288,1288,1288,1288,0
20230908,133100,254065,1288,1288,1288,1288,0
20230908,133000,254065,1288,1288,1288,1288,0
20230908,132900,254065,1288,1288,1288,1288,0
20230908,132800,254065,1288,1288,1288,1288,0
20230908,132700,254065,1288,1288,1288,1288,0
20230908,132600,254065,1288,1288,1288,1288,0
20230908,132500,254065,1288,1288,1288,1288,0
20230908,132400,254065,1288,1288,1288,1288,0
20230908,132300,254065,1288,1288,1288,1288,0
20230908,132200,254065,1288,1288,1288,1288,0
20230908,132100,254065,1288,1288,1288,1288,0
20230908,132000,254065,1288,1288,1288,1288,0
20230908,131900,254065,1288,1288,1288,1288,0
20230908,131800,254065,1288,1288,1288,1288,0
20230908,131700,254065,1288,1288,1288,1288,0
20230908,131600,254065,1288,1288,1288,1288,0
20230908,131500,254065,1288,1288,1288,1288,0
20230908,131400,254065,1288,1288,1288,1288,0
20230908,131300,254065,1288,1288,1288,1288,0
20230908,131200,254065,1288,1288,1288,1288,0
20230908,131100,254065,1288,1288,1288,1288,0
20230908,131000,254065,1288,1288,1288,1288,0
20230908,130900,254065,1288,1288,1288,1288,0
20230908,130800,254065,1288,1288,1288,1288,0
20230908,130700,254065,1288,1288,1288,1288,0
20230908,130600,254065,1288,1288,1288,1288,0
20230908,130500,254065,1288,1288,1288,1288,0
20230908,130400,254065,1288,1288,1288,1288,0
20230908,130300,254065,1288,1288,1288,1288,0
20230908,130200,254065,1288,1288,1288,1288,0
20230908,130100,254065,1288,1288,1288,1288,0
20230908,130000,254065,1288,1288,1288,1288,0
20230908,125900,254065,1288,1288,1288,1288,0
20230908,125800,254065,1288,1288,1288,1288,0
20230908,125700,254065,1288,1288,1288,1288,0
20230908,125600,254065,1288,1288,1288,1288,0
20230908,125500,254065,1288,1288,1288,1288,0
20230908,125400,254065,1288,1288,1288,1288,0
20230908,125300,254065,1288,1288,1288,1288,0
20230908,125200,254065,1288,1288,1288,1288,0
20230908,125100,254065,1288,1288,1288,1288,0
20230908,125000,254065,1288,1288,1288,1288,0
20230908,124900,254065,1288,1288,1288,1288,6
20230908,124800,246337,1293,1293,1293,1293,0
20230908,124700,246337,1293,1293,1293,1293,0
20230908,124600,246337,1293,1293,1293,1293,0
20230908,124500,246337,1293,1293,1293,1293,0
20230908,124400,246337,1293,1293,1293,1293,0
20230908,124300,246337,1293,1293,1293,1293,0
20230908,124200,246337,1293,1293,1293,1293,0
20230908,124100,246337,1293,1293,1293,1293,0
20230908,124000,246337,1293,1293,1293,1293,0
20230908,123900,246337,1293,1293,1293,1293,0
20230908,123800,246337,1293,1293,1293,1293,0
20230908,123700,246337,1293,1293,1293,1293,0
20230908,123600,246337,1293,1293,1293,1293,0
20230908,123500,246337,1293,1293,1293,1293,0
20230908,123400,246337,1293,1293,1293,1293,0
20230908,123300,246337,1293,1293,1293,1293,0
20230908,123200,246337,1293,1293,1293,1293,0
20230908,123100,246337,1293,1293,1293,1293,0
20230908,123000,246337,1293,1293,1293,1293,0
20230908,122900,246337,1293,1293,1293,1293,0
20230908,122800,246337,1293,1293,1293,1293,0
20230908,122700,246337,1293,1293,1293,1293,0
20230908,122600,246337,1293,1293,1293,1293,0
20230908,122500,246337,1293,1293,1293,1293,0
20230908,122400,246337,1293,1293,1293,1293,0
20230908,122300,246337,1293,1293,1293,1293,0
20230908,122200,246337,1293,1293,1293,1293,0
20230908,122100,246337,1293,1293,1293,1293,0
20230908,122000,246337,1293,1293,1293,1293,0
20230908,121900,246337,1293,1293,1293,1293,0
20230908,121800,246337,1293,1293,1293,1293,0
20230908,121700,246337,1293,1293,1293,1293,0
20230908,121600,246337,1293,1293,1293,1293,0
20230908,121500,246337,1293,1293,1293,1293,0
20230908,121400,246337,1293,1293,1293,1293,0
20230908,121300,246337,1293,1293,1293,1293,0
20230908,121200,246337,1293,1293,1293,1293,0
20230908,121100,246337,1293,1293,1293,1293,0
20230908,121000,246337,1293,1293,1293,1293,0
20230908,120900,246337,1293,1293,1293,1293,0
20230908,120800,246337,1293,1293,1293,1293,0
20230908,120700,246337,1293,1293,1293,1293,0
20230908,120600,246337,1293,1293,1293,1293,0
20230908,120500,246337,1293,1293,1293,1293,0
20230908,120400,246337,1293,1293,1293,1293,0
20230908,120300,246337,1293,1293,1293,1293,0
20230908,120200,246337,1293,1293,1293,1293,0
20230908,120100,246337,1293,1293,1293,1293,0
20230908,120000,246337,1293,1293,1293,1293,0
20230908,115900,246337,1293,1293,1293,1293,0
20230908,115800,246337,1293,1293,1293,1293,0
20230908,115700,246337,1293,1293,1293,1293,0
20230908,115600,246337,1293,1293,1293,1293,0
20230908,115500,246337,1293,1293,1293,1293,0
20230908,115400,246337,1293,1293,1293,1293,0
20230908,115300,246337,1293,1293,1293,1293,0
20230908,115200,246337,1293,1293,1293,1293,0
20230908,115100,246337,1293,1293,1293,1293,0
20230908,115000,246337,1293,1293,1293,1293,0
20230908,114900,246337,1293,1293,1293,1293,0
20230908,114800,246337,1293,1293,1293,1293,0
20230908,114700,246337,1293,1293,1293,1293,0
20230908,114600,246337,1293,1293,1293,1293,0
20230908,114500,246337,1293,1293,1293,1293,0
20230908,114400,246337,1293,1293,1293,1293,0
20230908,114300,246337,1293,1293,1293,1293,0
20230908,114200,246337,1293,1293,1293,1293,0
20230908,114100,246337,1293,1293,1293,1293,0
20230908,114000,246337,1293,1293,1293,1293,0
20230908,113900,246337,1293,1293,1293,1293,0
20230908,113800,246337,1293,1293,1293,1293,0
20230908,113700,246337,1293,1293,1293,1293,0
20230908,113600,246337,1293,1293,1293,1293,0
20230908,113500,246337,1293,1293,1293,1293,0
20230908,113400,246337,1293,1293,1293,1293,0
20230908,113300,246337,1293,1293,1293,1293,0
20230908,113200,246337,1293,1293,1293,1293,0
20230908,113100,246337,1293,1293,1293,1293,0
20230908,113000,246337,1293,1293,1293,1293,0
20230908,112900,246337,1293,1293,1293,1293,0
20230908,112800,246337,1293,1293,1293,1293,0
20230908,112700,246337,1293,1293,1293,1293,0
20230908,112600,246337,1293,1293,1293,1293,0
20230908,112500,246337,1293,1293,1293,1293,0
20230908,112400,246337,1293,1293,1293,1293,0
20230908,112300,246337,1293,1293,1293,1293,0
20230908,112200,246337,1293,1293,1293,1293,0
20230908,112100,246337,1293,1293,1293,1293,0
20230908,112000,246337,1293,1293,1293,1293,0
20230908,111900,246337,1293,1293,1293,1293,0
20230908,111800,246337,1293,1293,1293,1293,0
20230908,111700,246337,1293,1293,1293,1293,0
20230908,111600,246337,1293,1293,1293,1293,0
20230908,111500,246337,1293,1293,1293,1293,0
20230908,111400,246337,1293,1293,1293,1293,0
20230908,111300,246337,1293,1293,1293,1293,0
20230908,111200,246337,1293,1293,1293,1293,0
20230908,111100,246337,1293,1293,1293,1293,0
20230908,111000,246337,1293,1293,1293,1293,0
20230908,110900,246337,1293,1293,1293,1293,0
20230908,110800,246337,1293,1293,1293,1293,0
20230908,110700,246337,1293,1293,1293,1293,0
20230908,110600,246337,1293,1293,1293,1293,0
20230908,110500,246337,1293,1293,1293,1293,0
20230908,110400,246337,1293,1293,1293,1293,0
20230908,110300,246337,1293,1293,1293,1293,0
20230908,110200,246337,1293,1293,1293,1293,0
20230908,110100,246337,1293,1293,1293,1293,0
20230908,110000,246337,1293,1293,1293,1293,0
20230908,105900,246337,1293,1293,1293,1293,0
20230908,105800,246337,1293,1293,1293,1293,0
20230908,105700,246337,1293,1293,1293,1293,0
20230908,105600,246337,1293,1293,1293,1293,0
20230908,105500,246337,1293,1293,1293,1293,0
20230908,105400,246337,1293,1293,1293,1293,0
20230908,105300,246337,1293,1293,1293,1293,0
20230908,105200,246337,1293,1293,1293,1293,0
20230908,105100,246337,1293,1293,1293,1293,0
20230908,105000,246337,1293,1293,1293,1293,0
20230908,104900,246337,1293,1293,1293,1293,0
20230908,104800,246337,1293,1293,1293,1293,0
20230908,104700,246337,1293,1293,1293,1293,0
20230908,104600,246337,1293,1293,1293,1293,0
20230908,104500,246337,1293,1293,1293,1293,0
20230908,104400,246337,1293,1293,1293,1293,0
20230908,104300,246337,1293,1293,1293,1293,0
20230908,104200,246337,1293,1293,1293,1293,0
20230908,104100,246337,1293,1293,1293,1293,0
20230908,104000,246337,1293,1293,1293,1293,0
20230908,103900,246337,1293,1293,1293,1293,0
20230908,103800,246337,1293,1293,1293,1293,0
20230908,103700,246337,1293,1293,1293,1293,0
20230908,103600,246337,1293,1293,1293,1293,0
20230908,103500,246337,1293,1293,1293,1293,0
20230908,103400,246337,1293,1293,1293,1293,0
20230908,103300,246337,1293,1293,1293,1293,0
20230908,103200,246337,1293,1293,1293,1293,0
20230908,103100,246337,1293,1293,1293,1293,0
20230908,103000,246337,1293,1293,1293,1293,0
20230908,102900,246337,1293,1293,1293,1293,0
20230908,102800,246337,1293,1293,1293,1293,0
20230908,102700,246337,1293,1293,1293,1293,0
20230908,102600,246337,1293,1293,1293,1293,0
20230908,102500,246337,1293,1293,1293,1293,0
20230908,102400,246337,1293,1293,1293,1293,0
20230908,102300,246337,1293,1293,1293,1293,0
20230908,102200,246337,1293,1293,1293,1293,0
20230908,102100,246337,1293,1293,1293,1293,0
20230908,102000,246337,1293,1293,1293,1293,0
20230908,101900,246337,1293,1293,1293,1293,0
20230908,101800,246337,1293,1293,1293,1293,0
20230908,101700,246337,1293,1293,1293,1293,0
20230908,101600,246337,1293,1293,1293,1293,0
20230908,101500,246337,1293,1293,1293,1293,0
20230908,101400,246337,1293,1293,1293,1293,0
20230908,101300,246337,1293,1293,1293,1293,0
20230908,101200,246337,1293,1293,1293,1293,0
20230908,101100,246337,1293,1293,1293,1293,0
20230908,101000,246337,1293,1293,1293,1293,0
20230908,100900,246337,1293,1293,1293,1293,0
20230908,100800,246337,1293,1293,1293,1293,0
20230908,100700,246337,1293,1293,1293,1293,0
20230908,100600,246337,1293,1293,1293,1293,0
20230908,100500,246337,1293,1293,1293,1293,0
20230908,100400,246337,1293,1293,1293,1293,0
20230908,100300,246337,1293,1293,1293,1293,0
20230908,100200,246337,1293,1293,1293,1293,0
20230908,100100,246337,1293,1293,1293,1293,0
20230908,100000,246337,1293,1293,1293,1293,0
20230908,095900,246337,1293,1293,1293,1293,0
20230908,095800,246337,1293,1293,1293,1293,0
20230908,095700,246337,1293,1293,1293,1293,0
20230908,095600,246337,1293,1293,1293,1293,0
20230908,095500,246337,1293,1293,1293,1293,0
20230908,095400,246337,1293,1293,1293,1293,0
20230908,095300,246337,1293,1293,1293,1293,0
20230908,095200,246337,1293,1293,1293,1293,0
20230908,095100,246337,1293,1293,1293,1293,0
20230908,095000,246337,1293,1293,1293,1293,0
20230908,094900,246337,1293,1293,1293,1293,0
20230908,094800,246337,1293,1293,1293,1293,0
20230908,094700,246337,1293,1293,1293,1293,0
20230908,094600,246337,1293,1293,1293,1293,0
20230908,094500,246337,1293,1293,1293,1293,0
20230908,094400,246337,1293,1293,1293,1293,0
20230908,094300,246337,1293,1293,1293,1293,0
20230908,094200,246337,1293,1293,1293,1293,0
20230908,094100,246337,1293,1293,1293,1293,0
20230908,094000,246337,1293,1293,1293,1293,0
20230908,093900,246337,1293,1293,1293,1293,0
20230908,093800,246337,1293,1293,1293,1293,0
20230908,093700,246337,1293,1293,1293,1293,0
20230908,093600,246337,1293,1293,1293,1293,0
20230908,093500,246337,1293,1293,1293,1293,0
20230908,093400,246337,1293,1293,1293,1293,0
20230908,093300,246337,1293,1293,1293,1293,0
20230908,093200,246337,1293,1293,1293,1293,50
20230908,093100,181687,1293,1293,1293,1293,0
20230908,093000,181687,1293,1293,1293,1293,0
20230908,092900,181687,1293,1293,1293,1293,0
20230908,092800,181687,1293,1293,1293,1293,0
20230908,092700,181687,1293,1293,1293,1293,0
20230908,092600,181687,1293,1293,1293,1293,0
20230908,092500,181687,1293,1293,1293,1293,0
20230908,092400,181687,1293,1293,1293,1293,0
20230908,092300,181687,1293,1293,1293,1293,0
20230908,092200,181687,1293,1293,1293,1293,0
20230908,092100,181687,1293,1293,1293,1293,0
20230908,092000,181687,1293,1293,1293,1293,0
20230908,091900,181687,1293,1293,1293,1293,0
20230908,091800,181687,1293,1293,1293,1293,0
20230908,091700,181687,1293,1293,1293,1293,0
20230908,091600,181687,1293,1293,1293,1293,0
20230908,091500,181687,1293,1293,1293,1293,0
20230908,091400,181687,1293,1293,1293,1293,0
20230908,091300,181687,1293,1290,1293,1290,50
20230908,091200,117064,1294,1294,1294,1294,1
20230908,091100,115770,1135,1135,1135,1135,0
20230908,091000,115770,1135,1135,1135,1135,0
20230908,090900,115770,1135,1135,1135,1135,0
20230908,090800,115770,1135,1135,1135,1135,0
20230908,090700,115770,1135,1135,1135,1135,102
20230908,090600,0,1325,1325,1325,1325,0
20230908,090500,0,1325,1325,1325,1325,0
20230908,090400,0,1325,1325,1325,1325,0
20230908,090300,0,1325,1325,1325,1325,0
20230908,090200,0,1325,1325,1325,1325,0
20230908,090100,0,1325,1325,1325,1325,0
20230908,090000,0,1325,1325,1325,1325,0