KissMeData/215570/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,201900,974892,1311,1311,1311,1311,92
20230907,201800,974892,1311,1311,1311,1311,0
20230907,201700,974892,1311,1311,1311,1311,0
20230907,201600,974892,1311,1311,1311,1311,0
20230907,201500,974892,1311,1311,1311,1311,0
20230907,201400,974892,1311,1311,1311,1311,0
20230907,201300,974892,1311,1311,1311,1311,0
20230907,201200,974892,1311,1311,1311,1311,0
20230907,201100,974892,1311,1311,1311,1311,0
20230907,201000,974892,1311,1311,1311,1311,0
20230907,200900,974892,1311,1311,1311,1311,0
20230907,200800,974892,1311,1311,1311,1311,0
20230907,200700,974892,1311,1311,1311,1311,0
20230907,200600,974892,1311,1311,1311,1311,0
20230907,200500,974892,1311,1311,1311,1311,0
20230907,200400,974892,1311,1311,1311,1311,0
20230907,200300,974892,1311,1311,1311,1311,0
20230907,200200,974892,1311,1311,1311,1311,0
20230907,200100,974892,1311,1311,1311,1311,0
20230907,200000,974892,1311,1311,1311,1311,0
20230907,195900,974892,1311,1311,1311,1311,0
20230907,195800,974892,1311,1311,1311,1311,0
20230907,195700,974892,1311,1311,1311,1311,0
20230907,195600,974892,1311,1311,1311,1311,0
20230907,195500,974892,1311,1311,1311,1311,0
20230907,195400,974892,1311,1311,1311,1311,0
20230907,195300,974892,1311,1311,1311,1311,0
20230907,195200,974892,1311,1311,1311,1311,0
20230907,195100,974892,1311,1311,1311,1311,0
20230907,195000,974892,1311,1311,1311,1311,0
20230907,194900,974892,1311,1311,1311,1311,92
20230907,194800,974892,1311,1311,1311,1311,0
20230907,194700,974892,1311,1311,1311,1311,0
20230907,194600,974892,1311,1311,1311,1311,0
20230907,194500,974892,1311,1311,1311,1311,0
20230907,194400,974892,1311,1311,1311,1311,0
20230907,194300,974892,1311,1311,1311,1311,0
20230907,194200,974892,1311,1311,1311,1311,0
20230907,194100,974892,1311,1311,1311,1311,0
20230907,194000,974892,1311,1311,1311,1311,0
20230907,193900,974892,1311,1311,1311,1311,0
20230907,193800,974892,1311,1311,1311,1311,0
20230907,193700,974892,1311,1311,1311,1311,0
20230907,193600,974892,1311,1311,1311,1311,0
20230907,193500,974892,1311,1311,1311,1311,0
20230907,193400,974892,1311,1311,1311,1311,0
20230907,193300,974892,1311,1311,1311,1311,0
20230907,193200,974892,1311,1311,1311,1311,0
20230907,193100,974892,1311,1311,1311,1311,0
20230907,193000,974892,1311,1311,1311,1311,0
20230907,192900,974892,1311,1311,1311,1311,0
20230907,192800,974892,1311,1311,1311,1311,0
20230907,192700,974892,1311,1311,1311,1311,0
20230907,192600,974892,1311,1311,1311,1311,0
20230907,192500,974892,1311,1311,1311,1311,0
20230907,192400,974892,1311,1311,1311,1311,0
20230907,192300,974892,1311,1311,1311,1311,0
20230907,192200,974892,1311,1311,1311,1311,0
20230907,192100,974892,1311,1311,1311,1311,0
20230907,192000,974892,1311,1311,1311,1311,0
20230907,191900,974892,1311,1311,1311,1311,92
20230907,191800,974892,1311,1311,1311,1311,0
20230907,191700,974892,1311,1311,1311,1311,0
20230907,191600,974892,1311,1311,1311,1311,0
20230907,191500,974892,1311,1311,1311,1311,0
20230907,191400,974892,1311,1311,1311,1311,0
20230907,191300,974892,1311,1311,1311,1311,0
20230907,191200,974892,1311,1311,1311,1311,0
20230907,191100,974892,1311,1311,1311,1311,0
20230907,191000,974892,1311,1311,1311,1311,0
20230907,190900,974892,1311,1311,1311,1311,0
20230907,190800,974892,1311,1311,1311,1311,0
20230907,190700,974892,1311,1311,1311,1311,0
20230907,190600,974892,1311,1311,1311,1311,0
20230907,190500,974892,1311,1311,1311,1311,0
20230907,190400,974892,1311,1311,1311,1311,0
20230907,190300,974892,1311,1311,1311,1311,0
20230907,190200,974892,1311,1311,1311,1311,0
20230907,190100,974892,1311,1311,1311,1311,0
20230907,190000,974892,1311,1311,1311,1311,0
20230907,185900,974892,1311,1311,1311,1311,0
20230907,185800,974892,1311,1311,1311,1311,0
20230907,185700,974892,1311,1311,1311,1311,0
20230907,185600,974892,1311,1311,1311,1311,0
20230907,185500,974892,1311,1311,1311,1311,0
20230907,185400,974892,1311,1311,1311,1311,0
20230907,185300,974892,1311,1311,1311,1311,0
20230907,185200,974892,1311,1311,1311,1311,0
20230907,185100,974892,1311,1311,1311,1311,0
20230907,185000,974892,1311,1311,1311,1311,0
20230907,184900,974892,1311,1311,1311,1311,92
20230907,184800,974892,1311,1311,1311,1311,0
20230907,184700,974892,1311,1311,1311,1311,0
20230907,184600,974892,1311,1311,1311,1311,0
20230907,184500,974892,1311,1311,1311,1311,0
20230907,184400,974892,1311,1311,1311,1311,0
20230907,184300,974892,1311,1311,1311,1311,0
20230907,184200,974892,1311,1311,1311,1311,0
20230907,184100,974892,1311,1311,1311,1311,0
20230907,184000,974892,1311,1311,1311,1311,0
20230907,183900,974892,1311,1311,1311,1311,0
20230907,183800,974892,1311,1311,1311,1311,0
20230907,183700,974892,1311,1311,1311,1311,0
20230907,183600,974892,1311,1311,1311,1311,0
20230907,183500,974892,1311,1311,1311,1311,0
20230907,183400,974892,1311,1311,1311,1311,0
20230907,183300,974892,1311,1311,1311,1311,0
20230907,183200,974892,1311,1311,1311,1311,0
20230907,183100,974892,1311,1311,1311,1311,0
20230907,183000,974892,1311,1311,1311,1311,0
20230907,182900,974892,1311,1311,1311,1311,0
20230907,182800,974892,1311,1311,1311,1311,0
20230907,182700,974892,1311,1311,1311,1311,0
20230907,182600,974892,1311,1311,1311,1311,0
20230907,182500,974892,1311,1311,1311,1311,0
20230907,182400,974892,1311,1311,1311,1311,0
20230907,182300,974892,1311,1311,1311,1311,0
20230907,182200,974892,1311,1311,1311,1311,0
20230907,182100,974892,1311,1311,1311,1311,0
20230907,182000,974892,1311,1311,1311,1311,0
20230907,181900,974892,1311,1311,1311,1311,92
20230907,181800,974892,1311,1311,1311,1311,0
20230907,181700,974892,1311,1311,1311,1311,0
20230907,181600,974892,1311,1311,1311,1311,0
20230907,181500,974892,1311,1311,1311,1311,0
20230907,181400,974892,1311,1311,1311,1311,0
20230907,181300,974892,1311,1311,1311,1311,0
20230907,181200,974892,1311,1311,1311,1311,0
20230907,181100,974892,1311,1311,1311,1311,0
20230907,181000,974892,1311,1311,1311,1311,0
20230907,180900,974892,1311,1311,1311,1311,0
20230907,180800,974892,1311,1311,1311,1311,0
20230907,180700,974892,1311,1311,1311,1311,0
20230907,180600,974892,1311,1311,1311,1311,0
20230907,180500,974892,1311,1311,1311,1311,0
20230907,180400,974892,1311,1311,1311,1311,0
20230907,180300,974892,1311,1311,1311,1311,0
20230907,180200,974892,1311,1311,1311,1311,0
20230907,180100,974892,1311,1311,1311,1311,0
20230907,180000,974892,1311,1311,1311,1311,0
20230907,175900,974892,1311,1311,1311,1311,0
20230907,175800,974892,1311,1311,1311,1311,0
20230907,175700,974892,1311,1311,1311,1311,0
20230907,175600,974892,1311,1311,1311,1311,0
20230907,175500,974892,1311,1311,1311,1311,0
20230907,175400,974892,1311,1311,1311,1311,0
20230907,175300,974892,1311,1311,1311,1311,0
20230907,175200,974892,1311,1311,1311,1311,0
20230907,175100,974892,1311,1311,1311,1311,0
20230907,175000,974892,1311,1311,1311,1311,0
20230907,174900,974892,1311,1311,1311,1311,92
20230907,174800,974892,1311,1311,1311,1311,0
20230907,174700,974892,1311,1311,1311,1311,0
20230907,174600,974892,1311,1311,1311,1311,0
20230907,174500,974892,1311,1311,1311,1311,0
20230907,174400,974892,1311,1311,1311,1311,0
20230907,174300,974892,1311,1311,1311,1311,0
20230907,174200,974892,1311,1311,1311,1311,0
20230907,174100,974892,1311,1311,1311,1311,0
20230907,174000,974892,1311,1311,1311,1311,0
20230907,173900,974892,1311,1311,1311,1311,0
20230907,173800,974892,1311,1311,1311,1311,0
20230907,173700,974892,1311,1311,1311,1311,0
20230907,173600,974892,1311,1311,1311,1311,0
20230907,173500,974892,1311,1311,1311,1311,0
20230907,173400,974892,1311,1311,1311,1311,0
20230907,173300,974892,1311,1311,1311,1311,0
20230907,173200,974892,1311,1311,1311,1311,0
20230907,173100,974892,1311,1311,1311,1311,0
20230907,173000,974892,1311,1311,1311,1311,0
20230907,172900,974892,1311,1311,1311,1311,0
20230907,172800,974892,1311,1311,1311,1311,0
20230907,172700,974892,1311,1311,1311,1311,0
20230907,172600,974892,1311,1311,1311,1311,0
20230907,172500,974892,1311,1311,1311,1311,0
20230907,172400,974892,1311,1311,1311,1311,0
20230907,172300,974892,1311,1311,1311,1311,0
20230907,172200,974892,1311,1311,1311,1311,0
20230907,172100,974892,1311,1311,1311,1311,0
20230907,172000,974892,1311,1311,1311,1311,0
20230907,171900,974892,1311,1311,1311,1311,92
20230907,171800,974892,1311,1311,1311,1311,0
20230907,171700,974892,1311,1311,1311,1311,0
20230907,171600,974892,1311,1311,1311,1311,0
20230907,171500,974892,1311,1311,1311,1311,0
20230907,171400,974892,1311,1311,1311,1311,0
20230907,171300,974892,1311,1311,1311,1311,0
20230907,171200,974892,1311,1311,1311,1311,0
20230907,171100,974892,1311,1311,1311,1311,0
20230907,171000,974892,1311,1311,1311,1311,0
20230907,170900,974892,1311,1311,1311,1311,0
20230907,170800,974892,1311,1311,1311,1311,0
20230907,170700,974892,1311,1311,1311,1311,0
20230907,170600,974892,1311,1311,1311,1311,0
20230907,170500,974892,1311,1311,1311,1311,0
20230907,170400,974892,1311,1311,1311,1311,0
20230907,170300,974892,1311,1311,1311,1311,0
20230907,170200,974892,1311,1311,1311,1311,0
20230907,170100,974892,1311,1311,1311,1311,0
20230907,170000,974892,1311,1311,1311,1311,0
20230907,165900,974892,1311,1311,1311,1311,0
20230907,165800,974892,1311,1311,1311,1311,0
20230907,165700,974892,1311,1311,1311,1311,0
20230907,165600,974892,1311,1311,1311,1311,0
20230907,165500,974892,1311,1311,1311,1311,0
20230907,165400,974892,1311,1311,1311,1311,0
20230907,165300,974892,1311,1311,1311,1311,0
20230907,165200,974892,1311,1311,1311,1311,0
20230907,165100,974892,1311,1311,1311,1311,0
20230907,165000,974892,1311,1311,1311,1311,0
20230907,164900,974892,1311,1311,1311,1311,92
20230907,164800,974892,1311,1311,1311,1311,0
20230907,164700,974892,1311,1311,1311,1311,0
20230907,164600,974892,1311,1311,1311,1311,0
20230907,164500,974892,1311,1311,1311,1311,0
20230907,164400,974892,1311,1311,1311,1311,0
20230907,164300,974892,1311,1311,1311,1311,0
20230907,164200,974892,1311,1311,1311,1311,0
20230907,164100,974892,1311,1311,1311,1311,0
20230907,164000,974892,1311,1311,1311,1311,0
20230907,163900,974892,1311,1311,1311,1311,0
20230907,163800,974892,1311,1311,1311,1311,0
20230907,163700,974892,1311,1311,1311,1311,0
20230907,163600,974892,1311,1311,1311,1311,0
20230907,163500,974892,1311,1311,1311,1311,0
20230907,163400,974892,1311,1311,1311,1311,0
20230907,163300,974892,1311,1311,1311,1311,0
20230907,163200,974892,1311,1311,1311,1311,0
20230907,163100,974892,1311,1311,1311,1311,0
20230907,163000,974892,1311,1311,1311,1311,0
20230907,162900,974892,1311,1311,1311,1311,0
20230907,162800,974892,1311,1311,1311,1311,0
20230907,162700,974892,1311,1311,1311,1311,0
20230907,162600,974892,1311,1311,1311,1311,0
20230907,162500,974892,1311,1311,1311,1311,0
20230907,162400,974892,1311,1311,1311,1311,0
20230907,162300,974892,1311,1311,1311,1311,0
20230907,162200,974892,1311,1311,1311,1311,0
20230907,162100,974892,1311,1311,1311,1311,0
20230907,162000,974892,1311,1311,1311,1311,0
20230907,161900,974892,1311,1311,1311,1311,92
20230907,161800,974892,1311,1311,1311,1311,0
20230907,161700,974892,1311,1311,1311,1311,0
20230907,161600,974892,1311,1311,1311,1311,0
20230907,161500,974892,1311,1311,1311,1311,0
20230907,161400,974892,1311,1311,1311,1311,0
20230907,161300,974892,1311,1311,1311,1311,0
20230907,161200,974892,1311,1311,1311,1311,0
20230907,161100,974892,1311,1311,1311,1311,0
20230907,161000,974892,1311,1311,1311,1311,0
20230907,160900,974892,1311,1311,1311,1311,0
20230907,160800,974892,1311,1311,1311,1311,0
20230907,160700,974892,1311,1311,1311,1311,0
20230907,160600,974892,1311,1311,1311,1311,0
20230907,160500,974892,1311,1311,1311,1311,0
20230907,160400,974892,1311,1311,1311,1311,0
20230907,160300,974892,1311,1311,1311,1311,0
20230907,160200,974892,1311,1311,1311,1311,0
20230907,160100,974892,1311,1311,1311,1311,0
20230907,160000,974892,1311,1311,1311,1311,0
20230907,155900,974892,1311,1311,1311,1311,0
20230907,155800,974892,1311,1311,1311,1311,0
20230907,155700,974892,1311,1311,1311,1311,0
20230907,155600,974892,1311,1311,1311,1311,0
20230907,155500,974892,1311,1311,1311,1311,0
20230907,155400,974892,1311,1311,1311,1311,0
20230907,155300,974892,1311,1311,1311,1311,0
20230907,155200,974892,1311,1311,1311,1311,0
20230907,155100,974892,1311,1311,1311,1311,0
20230907,155000,974892,1311,1311,1311,1311,0
20230907,154900,974892,1311,1311,1311,1311,92
20230907,154800,974892,1311,1311,1311,1311,0
20230907,154700,974892,1311,1311,1311,1311,0
20230907,154600,974892,1311,1311,1311,1311,0
20230907,154500,974892,1311,1311,1311,1311,0
20230907,154400,974892,1311,1311,1311,1311,0
20230907,154300,974892,1311,1311,1311,1311,0
20230907,154200,974892,1311,1311,1311,1311,0
20230907,154100,974892,1311,1311,1311,1311,0
20230907,154000,974892,1311,1311,1311,1311,0
20230907,153900,974892,1311,1311,1311,1311,0
20230907,153800,974892,1311,1311,1311,1311,0
20230907,153700,974892,1311,1311,1311,1311,0
20230907,153600,974892,1311,1311,1311,1311,0
20230907,153500,974892,1311,1311,1311,1311,0
20230907,153400,974892,1311,1311,1311,1311,0
20230907,153300,974892,1311,1311,1311,1311,0
20230907,153200,974892,1311,1311,1311,1311,0
20230907,153100,974892,1311,1311,1311,1311,0
20230907,153000,974892,1311,1311,1311,1311,92
20230907,152900,854280,1399,1399,1399,1399,0
20230907,152800,854280,1399,1399,1399,1399,0
20230907,152700,854280,1399,1399,1399,1399,0
20230907,152600,854280,1399,1399,1399,1399,0
20230907,152500,854280,1399,1399,1399,1399,0
20230907,152400,854280,1399,1399,1399,1399,0
20230907,152300,854280,1399,1399,1399,1399,0
20230907,152200,854280,1399,1399,1399,1399,0
20230907,152100,854280,1399,1399,1399,1399,0
20230907,152000,854280,1399,1399,1399,1399,0
20230907,151900,854280,1399,1399,1399,1399,0
20230907,151800,854280,1399,1399,1399,1399,8
20230907,151700,843088,1312,1312,1312,1312,0
20230907,151600,843088,1312,1312,1312,1312,0
20230907,151500,843088,1312,1312,1312,1312,0
20230907,151400,843088,1312,1312,1312,1312,0
20230907,151300,843088,1312,1312,1312,1312,0
20230907,151200,843088,1312,1312,1312,1312,0
20230907,151100,843088,1312,1312,1312,1312,0
20230907,151000,843088,1312,1312,1312,1312,0
20230907,150900,843088,1312,1312,1312,1312,100
20230907,150800,711888,1439,1439,1439,1439,0
20230907,150700,711888,1439,1439,1439,1439,0
20230907,150600,711888,1439,1439,1439,1439,0
20230907,150500,711888,1439,1439,1439,1439,0
20230907,150400,711888,1439,1439,1439,1439,0
20230907,150300,711888,1439,1439,1439,1439,0
20230907,150200,711888,1439,1439,1439,1439,0
20230907,150100,711888,1439,1439,1439,1439,0
20230907,150000,711888,1439,1439,1439,1439,0
20230907,145900,711888,1439,1439,1439,1439,0
20230907,145800,711888,1439,1439,1439,1439,0
20230907,145700,711888,1439,1439,1439,1439,0
20230907,145600,711888,1439,1439,1439,1439,0
20230907,145500,711888,1439,1439,1439,1439,0
20230907,145400,711888,1439,1439,1439,1439,0
20230907,145300,711888,1439,1439,1439,1439,0
20230907,145200,711888,1439,1439,1439,1439,0
20230907,145100,711888,1439,1439,1439,1439,0
20230907,145000,711888,1439,1439,1439,1439,0
20230907,144900,711888,1439,1439,1439,1439,0
20230907,144800,711888,1439,1439,1439,1439,0
20230907,144700,711888,1439,1439,1439,1439,0
20230907,144600,711888,1439,1439,1439,1439,0
20230907,144500,711888,1439,1439,1439,1439,0
20230907,144400,711888,1439,1439,1439,1439,0
20230907,144300,711888,1439,1439,1439,1439,0
20230907,144200,711888,1439,1439,1439,1439,0
20230907,144100,711888,1439,1439,1439,1439,0
20230907,144000,711888,1439,1439,1439,1439,0
20230907,143900,711888,1439,1439,1439,1439,0
20230907,143800,711888,1439,1439,1439,1439,0
20230907,143700,711888,1439,1439,1439,1439,0
20230907,143600,711888,1439,1439,1439,1439,0
20230907,143500,711888,1439,1439,1439,1439,0
20230907,143400,711888,1439,1439,1439,1439,0
20230907,143300,711888,1439,1439,1439,1439,0
20230907,143200,711888,1439,1439,1439,1439,0
20230907,143100,711888,1439,1439,1439,1439,0
20230907,143000,711888,1439,1439,1439,1439,0
20230907,142900,711888,1439,1439,1439,1439,0
20230907,142800,711888,1439,1439,1439,1439,0
20230907,142700,711888,1439,1439,1439,1439,0
20230907,142600,711888,1439,1439,1439,1439,0
20230907,142500,711888,1439,1439,1439,1439,0
20230907,142400,711888,1439,1439,1439,1439,0
20230907,142300,711888,1439,1439,1439,1439,0
20230907,142200,711888,1439,1439,1439,1439,0
20230907,142100,711888,1439,1439,1439,1439,0
20230907,142000,711888,1439,1439,1439,1439,0
20230907,141900,711888,1439,1439,1439,1439,0
20230907,141800,711888,1439,1439,1439,1439,0
20230907,141700,711888,1439,1439,1439,1439,0
20230907,141600,711888,1439,1439,1439,1439,0
20230907,141500,711888,1439,1439,1439,1439,0
20230907,141400,711888,1439,1439,1439,1439,0
20230907,141300,711888,1439,1439,1439,1439,0
20230907,141200,711888,1439,1439,1439,1439,0
20230907,141100,711888,1439,1439,1439,1439,0
20230907,141000,711888,1439,1439,1439,1439,0
20230907,140900,711888,1439,1439,1439,1439,0
20230907,140800,711888,1439,1439,1439,1439,0
20230907,140700,711888,1439,1439,1439,1439,0
20230907,140600,711888,1439,1439,1439,1439,0
20230907,140500,711888,1439,1439,1439,1439,0
20230907,140400,711888,1439,1439,1439,1439,0
20230907,140300,711888,1439,1439,1439,1439,0
20230907,140200,711888,1439,1439,1439,1439,0
20230907,140100,711888,1439,1439,1439,1439,0
20230907,140000,711888,1439,1439,1439,1439,0
20230907,135900,711888,1439,1439,1439,1439,0
20230907,135800,711888,1439,1439,1439,1439,0
20230907,135700,711888,1439,1439,1439,1439,0
20230907,135600,711888,1439,1439,1439,1439,0
20230907,135500,711888,1439,1439,1439,1439,0
20230907,135400,711888,1439,1439,1439,1439,0
20230907,135300,711888,1439,1439,1439,1439,0
20230907,135200,711888,1439,1439,1439,1439,0
20230907,135100,711888,1439,1439,1439,1439,0
20230907,135000,711888,1439,1439,1439,1439,0
20230907,134900,711888,1439,1439,1439,1439,0
20230907,134800,711888,1439,1439,1439,1439,0
20230907,134700,711888,1439,1439,1439,1439,0
20230907,134600,711888,1439,1439,1439,1439,0
20230907,134500,711888,1439,1439,1439,1439,0
20230907,134400,711888,1439,1439,1439,1439,0
20230907,134300,711888,1439,1439,1439,1439,0
20230907,134200,711888,1439,1439,1439,1439,0
20230907,134100,711888,1439,1439,1439,1439,0
20230907,134000,711888,1439,1439,1439,1439,0
20230907,133900,711888,1439,1439,1439,1439,0
20230907,133800,711888,1439,1439,1439,1439,0
20230907,133700,711888,1439,1439,1439,1439,0
20230907,133600,711888,1439,1439,1439,1439,0
20230907,133500,711888,1439,1439,1439,1439,0
20230907,133400,711888,1439,1439,1439,1439,0
20230907,133300,711888,1439,1439,1439,1439,0
20230907,133200,711888,1439,1439,1439,1439,0
20230907,133100,711888,1439,1439,1439,1439,0
20230907,133000,711888,1439,1439,1439,1439,0
20230907,132900,711888,1439,1439,1439,1439,0
20230907,132800,711888,1439,1439,1439,1439,0
20230907,132700,711888,1439,1439,1439,1439,0
20230907,132600,711888,1439,1439,1439,1439,0
20230907,132500,711888,1439,1439,1439,1439,0
20230907,132400,711888,1439,1439,1439,1439,0
20230907,132300,711888,1439,1439,1439,1439,0
20230907,132200,711888,1439,1439,1439,1439,0
20230907,132100,711888,1439,1439,1439,1439,0
20230907,132000,711888,1439,1439,1439,1439,0
20230907,131900,711888,1439,1439,1439,1439,0
20230907,131800,711888,1439,1439,1439,1439,0
20230907,131700,711888,1439,1439,1439,1439,0
20230907,131600,711888,1439,1439,1439,1439,0
20230907,131500,711888,1439,1439,1439,1439,0
20230907,131400,711888,1439,1439,1439,1439,0
20230907,131300,711888,1439,1439,1439,1439,0
20230907,131200,711888,1439,1439,1439,1439,0
20230907,131100,711888,1439,1439,1439,1439,0
20230907,131000,711888,1439,1439,1439,1439,0
20230907,130900,711888,1439,1439,1439,1439,0
20230907,130800,711888,1439,1439,1439,1439,0
20230907,130700,711888,1439,1439,1439,1439,0
20230907,130600,711888,1439,1439,1439,1439,0
20230907,130500,711888,1439,1439,1439,1439,0
20230907,130400,711888,1439,1439,1439,1439,0
20230907,130300,711888,1439,1439,1439,1439,0
20230907,130200,711888,1439,1439,1439,1439,0
20230907,130100,711888,1439,1439,1439,1439,0
20230907,130000,711888,1439,1439,1439,1439,0
20230907,125900,711888,1439,1439,1439,1439,0
20230907,125800,711888,1439,1439,1439,1439,0
20230907,125700,711888,1439,1439,1439,1439,0
20230907,125600,711888,1439,1439,1439,1439,0
20230907,125500,711888,1439,1439,1439,1439,0
20230907,125400,711888,1439,1439,1439,1439,0
20230907,125300,711888,1439,1439,1439,1439,0
20230907,125200,711888,1439,1439,1439,1439,0
20230907,125100,711888,1439,1439,1439,1439,0
20230907,125000,711888,1439,1439,1439,1439,0
20230907,124900,711888,1439,1439,1439,1439,0
20230907,124800,711888,1439,1439,1439,1439,1
20230907,124700,710449,1440,1440,1440,1440,0
20230907,124600,710449,1440,1440,1440,1440,0
20230907,124500,710449,1440,1440,1440,1440,0
20230907,124400,710449,1440,1440,1440,1440,0
20230907,124300,710449,1440,1440,1440,1440,0
20230907,124200,710449,1440,1440,1440,1440,0
20230907,124100,710449,1440,1440,1440,1440,0
20230907,124000,710449,1440,1440,1440,1440,0
20230907,123900,710449,1440,1440,1440,1440,0
20230907,123800,710449,1440,1440,1440,1440,0
20230907,123700,710449,1440,1440,1440,1440,0
20230907,123600,710449,1440,1440,1440,1440,0
20230907,123500,710449,1440,1440,1440,1440,0
20230907,123400,710449,1440,1440,1440,1440,0
20230907,123300,710449,1440,1440,1440,1440,0
20230907,123200,710449,1440,1440,1440,1440,0
20230907,123100,710449,1440,1440,1440,1440,0
20230907,123000,710449,1440,1440,1440,1440,0
20230907,122900,710449,1440,1440,1440,1440,0
20230907,122800,710449,1440,1440,1440,1440,0
20230907,122700,710449,1440,1440,1440,1440,0
20230907,122600,710449,1440,1440,1440,1440,0
20230907,122500,710449,1440,1440,1440,1440,0
20230907,122400,710449,1440,1440,1440,1440,0
20230907,122300,710449,1440,1440,1440,1440,0
20230907,122200,710449,1440,1440,1440,1440,0
20230907,122100,710449,1440,1440,1440,1440,0
20230907,122000,710449,1440,1440,1440,1440,0
20230907,121900,710449,1440,1440,1440,1440,0
20230907,121800,710449,1440,1440,1440,1440,0
20230907,121700,710449,1440,1440,1440,1440,0
20230907,121600,710449,1440,1440,1440,1440,0
20230907,121500,710449,1440,1440,1440,1440,0
20230907,121400,710449,1440,1440,1440,1440,0
20230907,121300,710449,1440,1440,1440,1440,0
20230907,121200,710449,1440,1440,1440,1440,0
20230907,121100,710449,1440,1440,1440,1440,0
20230907,121000,710449,1440,1440,1440,1440,0
20230907,120900,710449,1440,1440,1440,1440,0
20230907,120800,710449,1440,1440,1440,1440,0
20230907,120700,710449,1440,1440,1440,1440,0
20230907,120600,710449,1440,1440,1440,1440,0
20230907,120500,710449,1440,1440,1440,1440,0
20230907,120400,710449,1440,1440,1440,1440,0
20230907,120300,710449,1440,1440,1440,1440,0
20230907,120200,710449,1440,1440,1440,1440,0
20230907,120100,710449,1440,1440,1440,1440,0
20230907,120000,710449,1440,1440,1440,1440,0
20230907,115900,710449,1440,1440,1440,1440,0
20230907,115800,710449,1440,1440,1440,1440,0
20230907,115700,710449,1440,1440,1440,1440,0
20230907,115600,710449,1440,1440,1440,1440,0
20230907,115500,710449,1440,1440,1440,1440,0
20230907,115400,710449,1440,1440,1440,1440,0
20230907,115300,710449,1440,1440,1440,1440,0
20230907,115200,710449,1440,1440,1440,1440,0
20230907,115100,710449,1440,1440,1440,1440,0
20230907,115000,710449,1440,1440,1440,1440,0
20230907,114900,710449,1440,1440,1440,1440,0
20230907,114800,710449,1440,1440,1440,1440,0
20230907,114700,710449,1440,1440,1440,1440,0
20230907,114600,710449,1440,1440,1440,1440,0
20230907,114500,710449,1440,1440,1440,1440,0
20230907,114400,710449,1440,1440,1440,1440,0
20230907,114300,710449,1440,1440,1440,1440,0
20230907,114200,710449,1440,1440,1440,1440,0
20230907,114100,710449,1440,1440,1440,1440,0
20230907,114000,710449,1440,1440,1440,1440,0
20230907,113900,710449,1440,1440,1440,1440,0
20230907,113800,710449,1440,1440,1440,1440,0
20230907,113700,710449,1440,1440,1440,1440,0
20230907,113600,710449,1440,1440,1440,1440,0
20230907,113500,710449,1440,1440,1440,1440,0
20230907,113400,710449,1440,1440,1440,1440,0
20230907,113300,710449,1440,1440,1440,1440,0
20230907,113200,710449,1440,1440,1440,1440,0
20230907,113100,710449,1440,1440,1440,1440,0
20230907,113000,710449,1440,1440,1440,1440,0
20230907,112900,710449,1440,1440,1440,1440,0
20230907,112800,710449,1440,1440,1440,1440,0
20230907,112700,710449,1440,1440,1440,1440,0
20230907,112600,710449,1440,1440,1440,1440,0
20230907,112500,710449,1440,1440,1440,1440,0
20230907,112400,710449,1440,1440,1440,1440,0
20230907,112300,710449,1440,1440,1440,1440,0
20230907,112200,710449,1440,1440,1440,1440,0
20230907,112100,710449,1440,1440,1440,1440,0
20230907,112000,710449,1440,1440,1440,1440,0
20230907,111900,710449,1440,1440,1440,1440,0
20230907,111800,710449,1440,1440,1440,1440,0
20230907,111700,710449,1440,1440,1440,1440,0
20230907,111600,710449,1440,1440,1440,1440,0
20230907,111500,710449,1440,1440,1440,1440,0
20230907,111400,710449,1440,1440,1440,1440,0
20230907,111300,710449,1440,1440,1440,1440,0
20230907,111200,710449,1440,1440,1440,1440,0
20230907,111100,710449,1440,1440,1440,1440,0
20230907,111000,710449,1440,1440,1440,1440,0
20230907,110900,710449,1440,1440,1440,1440,0
20230907,110800,710449,1440,1440,1440,1440,0
20230907,110700,710449,1440,1440,1440,1440,0
20230907,110600,710449,1440,1440,1440,1440,0
20230907,110500,710449,1440,1440,1440,1440,0
20230907,110400,710449,1440,1440,1440,1440,0
20230907,110300,710449,1440,1440,1440,1440,0
20230907,110200,710449,1440,1440,1440,1440,0
20230907,110100,710449,1440,1440,1440,1440,0
20230907,110000,710449,1440,1440,1440,1440,0
20230907,105900,710449,1440,1440,1440,1440,0
20230907,105800,710449,1440,1440,1440,1440,0
20230907,105700,710449,1440,1440,1440,1440,0
20230907,105600,710449,1440,1440,1440,1440,0
20230907,105500,710449,1440,1440,1440,1440,0
20230907,105400,710449,1440,1440,1440,1440,0
20230907,105300,710449,1440,1440,1440,1440,0
20230907,105200,710449,1440,1440,1440,1440,0
20230907,105100,710449,1440,1440,1440,1440,0
20230907,105000,710449,1440,1440,1440,1440,0
20230907,104900,710449,1440,1440,1440,1440,0
20230907,104800,710449,1440,1440,1440,1440,0
20230907,104700,710449,1440,1440,1440,1440,0
20230907,104600,710449,1440,1440,1440,1440,0
20230907,104500,710449,1440,1440,1440,1440,0
20230907,104400,710449,1440,1440,1440,1440,0
20230907,104300,710449,1440,1440,1440,1440,0
20230907,104200,710449,1440,1440,1440,1440,0
20230907,104100,710449,1440,1440,1440,1440,0
20230907,104000,710449,1440,1440,1440,1440,0
20230907,103900,710449,1440,1440,1440,1440,0
20230907,103800,710449,1440,1440,1440,1440,100
20230907,103700,566449,1440,1440,1440,1440,0
20230907,103600,566449,1440,1440,1440,1440,100
20230907,103500,422449,1440,1440,1440,1440,0
20230907,103400,422449,1440,1440,1440,1440,100
20230907,103300,278449,1450,1450,1450,1450,0
20230907,103200,278449,1450,1450,1450,1450,0
20230907,103100,278449,1450,1450,1450,1450,0
20230907,103000,278449,1450,1450,1450,1450,0
20230907,102900,278449,1450,1450,1450,1450,0
20230907,102800,278449,1450,1450,1450,1450,0
20230907,102700,278449,1450,1450,1450,1450,0
20230907,102600,278449,1450,1450,1450,1450,0
20230907,102500,278449,1450,1450,1450,1450,0
20230907,102400,278449,1450,1450,1450,1450,0
20230907,102300,278449,1450,1450,1450,1450,0
20230907,102200,278449,1450,1450,1450,1450,0
20230907,102100,278449,1450,1450,1450,1450,0
20230907,102000,278449,1450,1450,1450,1450,0
20230907,101900,278449,1450,1450,1450,1450,0
20230907,101800,278449,1450,1450,1450,1450,0
20230907,101700,278449,1450,1450,1450,1450,0
20230907,101600,278449,1450,1450,1450,1450,0
20230907,101500,278449,1450,1450,1450,1450,0
20230907,101400,278449,1450,1450,1450,1450,0
20230907,101300,278449,1450,1450,1450,1450,0
20230907,101200,278449,1450,1450,1450,1450,0
20230907,101100,278449,1450,1450,1450,1450,0
20230907,101000,278449,1450,1450,1450,1450,0
20230907,100900,278449,1450,1450,1450,1450,0
20230907,100800,278449,1450,1450,1450,1450,0
20230907,100700,278449,1450,1450,1450,1450,0
20230907,100600,278449,1450,1450,1450,1450,0
20230907,100500,278449,1450,1450,1450,1450,0
20230907,100400,278449,1450,1450,1450,1450,0
20230907,100300,278449,1450,1450,1450,1450,0
20230907,100200,278449,1450,1450,1450,1450,0
20230907,100100,278449,1450,1450,1450,1450,0
20230907,100000,278449,1450,1450,1450,1450,0
20230907,095900,278449,1450,1450,1450,1450,0
20230907,095800,278449,1450,1450,1450,1450,0
20230907,095700,278449,1450,1450,1450,1450,0
20230907,095600,278449,1450,1450,1450,1450,0
20230907,095500,278449,1450,1450,1450,1450,0
20230907,095400,278449,1450,1450,1450,1450,0
20230907,095300,278449,1450,1450,1450,1450,1
20230907,095200,276999,1449,1449,1449,1449,0
20230907,095100,276999,1449,1449,1449,1449,0
20230907,095000,276999,1449,1449,1449,1449,0
20230907,094900,276999,1449,1449,1449,1449,0
20230907,094800,276999,1449,1449,1449,1449,0
20230907,094700,276999,1449,1449,1449,1449,0
20230907,094600,276999,1449,1449,1449,1449,0
20230907,094500,276999,1449,1449,1449,1449,0
20230907,094400,276999,1449,1449,1449,1449,0
20230907,094300,276999,1449,1449,1449,1449,0
20230907,094200,276999,1449,1449,1449,1449,0
20230907,094100,276999,1449,1449,1449,1449,0
20230907,094000,276999,1449,1449,1449,1449,0
20230907,093900,276999,1449,1449,1449,1449,0
20230907,093800,276999,1449,1449,1449,1449,0
20230907,093700,276999,1449,1449,1449,1449,0
20230907,093600,276999,1449,1449,1449,1449,0
20230907,093500,276999,1449,1449,1449,1449,0
20230907,093400,276999,1449,1449,1449,1449,0
20230907,093300,276999,1449,1449,1449,1449,0
20230907,093200,276999,1449,1449,1449,1449,0
20230907,093100,276999,1449,1449,1449,1449,100
20230907,093000,132099,1306,1306,1306,1306,100
20230907,092900,1499,1499,1499,1499,1499,0
20230907,092800,1499,1499,1499,1499,1499,0
20230907,092700,1499,1499,1499,1499,1499,0
20230907,092600,1499,1499,1499,1499,1499,0
20230907,092500,1499,1499,1499,1499,1499,0
20230907,092400,1499,1499,1499,1499,1499,0
20230907,092300,1499,1499,1499,1499,1499,0
20230907,092200,1499,1499,1499,1499,1499,0
20230907,092100,1499,1499,1499,1499,1499,0
20230907,092000,1499,1499,1499,1499,1499,0
20230907,091900,1499,1499,1499,1499,1499,0
20230907,091800,1499,1499,1499,1499,1499,0
20230907,091700,1499,1499,1499,1499,1499,0
20230907,091600,1499,1499,1499,1499,1499,0
20230907,091500,1499,1499,1499,1499,1499,0
20230907,091400,1499,1499,1499,1499,1499,0
20230907,091300,1499,1499,1499,1499,1499,0
20230907,091200,1499,1499,1499,1499,1499,0
20230907,091100,1499,1499,1499,1499,1499,0
20230907,091000,1499,1499,1499,1499,1499,0
20230907,090900,1499,1499,1499,1499,1499,0
20230907,090800,1499,1499,1499,1499,1499,1
20230907,090700,0,1480,1480,1480,1480,0
20230907,090600,0,1480,1480,1480,1480,0
20230907,090500,0,1480,1480,1480,1480,0
20230907,090400,0,1480,1480,1480,1480,0
20230907,090300,0,1480,1480,1480,1480,0
20230907,090200,0,1480,1480,1480,1480,0
20230907,090100,0,1480,1480,1480,1480,0
20230907,090000,0,1480,1480,1480,1480,0