KissMeData/413600/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,205100,1060400,2115,2115,2115,2115,10
20230828,205000,1060400,2115,2115,2115,2115,0
20230828,204900,1060400,2115,2115,2115,2115,0
20230828,204800,1060400,2115,2115,2115,2115,0
20230828,204700,1060400,2115,2115,2115,2115,0
20230828,204600,1060400,2115,2115,2115,2115,0
20230828,204500,1060400,2115,2115,2115,2115,0
20230828,204400,1060400,2115,2115,2115,2115,0
20230828,204300,1060400,2115,2115,2115,2115,0
20230828,204200,1060400,2115,2115,2115,2115,0
20230828,204100,1060400,2115,2115,2115,2115,0
20230828,204000,1060400,2115,2115,2115,2115,0
20230828,203900,1060400,2115,2115,2115,2115,0
20230828,203800,1060400,2115,2115,2115,2115,0
20230828,203700,1060400,2115,2115,2115,2115,0
20230828,203600,1060400,2115,2115,2115,2115,0
20230828,203500,1060400,2115,2115,2115,2115,0
20230828,203400,1060400,2115,2115,2115,2115,0
20230828,203300,1060400,2115,2115,2115,2115,0
20230828,203200,1060400,2115,2115,2115,2115,0
20230828,203100,1060400,2115,2115,2115,2115,0
20230828,203000,1060400,2115,2115,2115,2115,0
20230828,202900,1060400,2115,2115,2115,2115,0
20230828,202800,1060400,2115,2115,2115,2115,0
20230828,202700,1060400,2115,2115,2115,2115,0
20230828,202600,1060400,2115,2115,2115,2115,0
20230828,202500,1060400,2115,2115,2115,2115,0
20230828,202400,1060400,2115,2115,2115,2115,0
20230828,202300,1060400,2115,2115,2115,2115,0
20230828,202200,1060400,2115,2115,2115,2115,0
20230828,202100,1060400,2115,2115,2115,2115,10
20230828,202000,1060400,2115,2115,2115,2115,0
20230828,201900,1060400,2115,2115,2115,2115,0
20230828,201800,1060400,2115,2115,2115,2115,0
20230828,201700,1060400,2115,2115,2115,2115,0
20230828,201600,1060400,2115,2115,2115,2115,0
20230828,201500,1060400,2115,2115,2115,2115,0
20230828,201400,1060400,2115,2115,2115,2115,0
20230828,201300,1060400,2115,2115,2115,2115,0
20230828,201200,1060400,2115,2115,2115,2115,0
20230828,201100,1060400,2115,2115,2115,2115,0
20230828,201000,1060400,2115,2115,2115,2115,0
20230828,200900,1060400,2115,2115,2115,2115,0
20230828,200800,1060400,2115,2115,2115,2115,0
20230828,200700,1060400,2115,2115,2115,2115,0
20230828,200600,1060400,2115,2115,2115,2115,0
20230828,200500,1060400,2115,2115,2115,2115,0
20230828,200400,1060400,2115,2115,2115,2115,0
20230828,200300,1060400,2115,2115,2115,2115,0
20230828,200200,1060400,2115,2115,2115,2115,0
20230828,200100,1060400,2115,2115,2115,2115,0
20230828,200000,1060400,2115,2115,2115,2115,0
20230828,195900,1060400,2115,2115,2115,2115,0
20230828,195800,1060400,2115,2115,2115,2115,0
20230828,195700,1060400,2115,2115,2115,2115,0
20230828,195600,1060400,2115,2115,2115,2115,0
20230828,195500,1060400,2115,2115,2115,2115,0
20230828,195400,1060400,2115,2115,2115,2115,0
20230828,195300,1060400,2115,2115,2115,2115,0
20230828,195200,1060400,2115,2115,2115,2115,0
20230828,195100,1060400,2115,2115,2115,2115,10
20230828,195000,1060400,2115,2115,2115,2115,0
20230828,194900,1060400,2115,2115,2115,2115,0
20230828,194800,1060400,2115,2115,2115,2115,0
20230828,194700,1060400,2115,2115,2115,2115,0
20230828,194600,1060400,2115,2115,2115,2115,0
20230828,194500,1060400,2115,2115,2115,2115,0
20230828,194400,1060400,2115,2115,2115,2115,0
20230828,194300,1060400,2115,2115,2115,2115,0
20230828,194200,1060400,2115,2115,2115,2115,0
20230828,194100,1060400,2115,2115,2115,2115,0
20230828,194000,1060400,2115,2115,2115,2115,0
20230828,193900,1060400,2115,2115,2115,2115,0
20230828,193800,1060400,2115,2115,2115,2115,0
20230828,193700,1060400,2115,2115,2115,2115,0
20230828,193600,1060400,2115,2115,2115,2115,0
20230828,193500,1060400,2115,2115,2115,2115,0
20230828,193400,1060400,2115,2115,2115,2115,0
20230828,193300,1060400,2115,2115,2115,2115,0
20230828,193200,1060400,2115,2115,2115,2115,0
20230828,193100,1060400,2115,2115,2115,2115,0
20230828,193000,1060400,2115,2115,2115,2115,0
20230828,192900,1060400,2115,2115,2115,2115,0
20230828,192800,1060400,2115,2115,2115,2115,0
20230828,192700,1060400,2115,2115,2115,2115,0
20230828,192600,1060400,2115,2115,2115,2115,0
20230828,192500,1060400,2115,2115,2115,2115,0
20230828,192400,1060400,2115,2115,2115,2115,0
20230828,192300,1060400,2115,2115,2115,2115,0
20230828,192200,1060400,2115,2115,2115,2115,0
20230828,192100,1060400,2115,2115,2115,2115,10
20230828,192000,1060400,2115,2115,2115,2115,0
20230828,191900,1060400,2115,2115,2115,2115,0
20230828,191800,1060400,2115,2115,2115,2115,0
20230828,191700,1060400,2115,2115,2115,2115,0
20230828,191600,1060400,2115,2115,2115,2115,0
20230828,191500,1060400,2115,2115,2115,2115,0
20230828,191400,1060400,2115,2115,2115,2115,0
20230828,191300,1060400,2115,2115,2115,2115,0
20230828,191200,1060400,2115,2115,2115,2115,0
20230828,191100,1060400,2115,2115,2115,2115,0
20230828,191000,1060400,2115,2115,2115,2115,0
20230828,190900,1060400,2115,2115,2115,2115,0
20230828,190800,1060400,2115,2115,2115,2115,0
20230828,190700,1060400,2115,2115,2115,2115,0
20230828,190600,1060400,2115,2115,2115,2115,0
20230828,190500,1060400,2115,2115,2115,2115,0
20230828,190400,1060400,2115,2115,2115,2115,0
20230828,190300,1060400,2115,2115,2115,2115,0
20230828,190200,1060400,2115,2115,2115,2115,0
20230828,190100,1060400,2115,2115,2115,2115,0
20230828,190000,1060400,2115,2115,2115,2115,0
20230828,185900,1060400,2115,2115,2115,2115,0
20230828,185800,1060400,2115,2115,2115,2115,0
20230828,185700,1060400,2115,2115,2115,2115,0
20230828,185600,1060400,2115,2115,2115,2115,0
20230828,185500,1060400,2115,2115,2115,2115,0
20230828,185400,1060400,2115,2115,2115,2115,0
20230828,185300,1060400,2115,2115,2115,2115,0
20230828,185200,1060400,2115,2115,2115,2115,0
20230828,185100,1060400,2115,2115,2115,2115,10
20230828,185000,1060400,2115,2115,2115,2115,0
20230828,184900,1060400,2115,2115,2115,2115,0
20230828,184800,1060400,2115,2115,2115,2115,0
20230828,184700,1060400,2115,2115,2115,2115,0
20230828,184600,1060400,2115,2115,2115,2115,0
20230828,184500,1060400,2115,2115,2115,2115,0
20230828,184400,1060400,2115,2115,2115,2115,0
20230828,184300,1060400,2115,2115,2115,2115,0
20230828,184200,1060400,2115,2115,2115,2115,0
20230828,184100,1060400,2115,2115,2115,2115,0
20230828,184000,1060400,2115,2115,2115,2115,0
20230828,183900,1060400,2115,2115,2115,2115,0
20230828,183800,1060400,2115,2115,2115,2115,0
20230828,183700,1060400,2115,2115,2115,2115,0
20230828,183600,1060400,2115,2115,2115,2115,0
20230828,183500,1060400,2115,2115,2115,2115,0
20230828,183400,1060400,2115,2115,2115,2115,0
20230828,183300,1060400,2115,2115,2115,2115,0
20230828,183200,1060400,2115,2115,2115,2115,0
20230828,183100,1060400,2115,2115,2115,2115,0
20230828,183000,1060400,2115,2115,2115,2115,0
20230828,182900,1060400,2115,2115,2115,2115,0
20230828,182800,1060400,2115,2115,2115,2115,0
20230828,182700,1060400,2115,2115,2115,2115,0
20230828,182600,1060400,2115,2115,2115,2115,0
20230828,182500,1060400,2115,2115,2115,2115,0
20230828,182400,1060400,2115,2115,2115,2115,0
20230828,182300,1060400,2115,2115,2115,2115,0
20230828,182200,1060400,2115,2115,2115,2115,0
20230828,182100,1060400,2115,2115,2115,2115,10
20230828,182000,1060400,2115,2115,2115,2115,0
20230828,181900,1060400,2115,2115,2115,2115,0
20230828,181800,1060400,2115,2115,2115,2115,0
20230828,181700,1060400,2115,2115,2115,2115,0
20230828,181600,1060400,2115,2115,2115,2115,0
20230828,181500,1060400,2115,2115,2115,2115,0
20230828,181400,1060400,2115,2115,2115,2115,0
20230828,181300,1060400,2115,2115,2115,2115,0
20230828,181200,1060400,2115,2115,2115,2115,0
20230828,181100,1060400,2115,2115,2115,2115,0
20230828,181000,1060400,2115,2115,2115,2115,0
20230828,180900,1060400,2115,2115,2115,2115,0
20230828,180800,1060400,2115,2115,2115,2115,0
20230828,180700,1060400,2115,2115,2115,2115,0
20230828,180600,1060400,2115,2115,2115,2115,0
20230828,180500,1060400,2115,2115,2115,2115,0
20230828,180400,1060400,2115,2115,2115,2115,0
20230828,180300,1060400,2115,2115,2115,2115,0
20230828,180200,1060400,2115,2115,2115,2115,0
20230828,180100,1060400,2115,2115,2115,2115,0
20230828,180000,1060400,2115,2115,2115,2115,0
20230828,175900,1060400,2115,2115,2115,2115,0
20230828,175800,1060400,2115,2115,2115,2115,0
20230828,175700,1060400,2115,2115,2115,2115,0
20230828,175600,1060400,2115,2115,2115,2115,0
20230828,175500,1060400,2115,2115,2115,2115,0
20230828,175400,1060400,2115,2115,2115,2115,0
20230828,175300,1060400,2115,2115,2115,2115,0
20230828,175200,1060400,2115,2115,2115,2115,0
20230828,175100,1060400,2115,2115,2115,2115,10
20230828,175000,1060400,2115,2115,2115,2115,0
20230828,174900,1060400,2115,2115,2115,2115,0
20230828,174800,1060400,2115,2115,2115,2115,0
20230828,174700,1060400,2115,2115,2115,2115,0
20230828,174600,1060400,2115,2115,2115,2115,0
20230828,174500,1060400,2115,2115,2115,2115,0
20230828,174400,1060400,2115,2115,2115,2115,0
20230828,174300,1060400,2115,2115,2115,2115,0
20230828,174200,1060400,2115,2115,2115,2115,0
20230828,174100,1060400,2115,2115,2115,2115,0
20230828,174000,1060400,2115,2115,2115,2115,0
20230828,173900,1060400,2115,2115,2115,2115,0
20230828,173800,1060400,2115,2115,2115,2115,0
20230828,173700,1060400,2115,2115,2115,2115,0
20230828,173600,1060400,2115,2115,2115,2115,0
20230828,173500,1060400,2115,2115,2115,2115,0
20230828,173400,1060400,2115,2115,2115,2115,0
20230828,173300,1060400,2115,2115,2115,2115,0
20230828,173200,1060400,2115,2115,2115,2115,0
20230828,173100,1060400,2115,2115,2115,2115,0
20230828,173000,1060400,2115,2115,2115,2115,0
20230828,172900,1060400,2115,2115,2115,2115,0
20230828,172800,1060400,2115,2115,2115,2115,0
20230828,172700,1060400,2115,2115,2115,2115,0
20230828,172600,1060400,2115,2115,2115,2115,0
20230828,172500,1060400,2115,2115,2115,2115,0
20230828,172400,1060400,2115,2115,2115,2115,0
20230828,172300,1060400,2115,2115,2115,2115,0
20230828,172200,1060400,2115,2115,2115,2115,0
20230828,172100,1060400,2115,2115,2115,2115,10
20230828,172000,1060400,2115,2115,2115,2115,0
20230828,171900,1060400,2115,2115,2115,2115,0
20230828,171800,1060400,2115,2115,2115,2115,0
20230828,171700,1060400,2115,2115,2115,2115,0
20230828,171600,1060400,2115,2115,2115,2115,0
20230828,171500,1060400,2115,2115,2115,2115,0
20230828,171400,1060400,2115,2115,2115,2115,0
20230828,171300,1060400,2115,2115,2115,2115,0
20230828,171200,1060400,2115,2115,2115,2115,0
20230828,171100,1060400,2115,2115,2115,2115,0
20230828,171000,1060400,2115,2115,2115,2115,0
20230828,170900,1060400,2115,2115,2115,2115,0
20230828,170800,1060400,2115,2115,2115,2115,0
20230828,170700,1060400,2115,2115,2115,2115,0
20230828,170600,1060400,2115,2115,2115,2115,0
20230828,170500,1060400,2115,2115,2115,2115,0
20230828,170400,1060400,2115,2115,2115,2115,0
20230828,170300,1060400,2115,2115,2115,2115,0
20230828,170200,1060400,2115,2115,2115,2115,0
20230828,170100,1060400,2115,2115,2115,2115,0
20230828,170000,1060400,2115,2115,2115,2115,0
20230828,165900,1060400,2115,2115,2115,2115,0
20230828,165800,1060400,2115,2115,2115,2115,0
20230828,165700,1060400,2115,2115,2115,2115,0
20230828,165600,1060400,2115,2115,2115,2115,0
20230828,165500,1060400,2115,2115,2115,2115,0
20230828,165400,1060400,2115,2115,2115,2115,0
20230828,165300,1060400,2115,2115,2115,2115,0
20230828,165200,1060400,2115,2115,2115,2115,0
20230828,165100,1060400,2115,2115,2115,2115,10
20230828,165000,1060400,2115,2115,2115,2115,0
20230828,164900,1060400,2115,2115,2115,2115,0
20230828,164800,1060400,2115,2115,2115,2115,0
20230828,164700,1060400,2115,2115,2115,2115,0
20230828,164600,1060400,2115,2115,2115,2115,0
20230828,164500,1060400,2115,2115,2115,2115,0
20230828,164400,1060400,2115,2115,2115,2115,0
20230828,164300,1060400,2115,2115,2115,2115,0
20230828,164200,1060400,2115,2115,2115,2115,0
20230828,164100,1060400,2115,2115,2115,2115,0
20230828,164000,1060400,2115,2115,2115,2115,0
20230828,163900,1060400,2115,2115,2115,2115,0
20230828,163800,1060400,2115,2115,2115,2115,0
20230828,163700,1060400,2115,2115,2115,2115,0
20230828,163600,1060400,2115,2115,2115,2115,0
20230828,163500,1060400,2115,2115,2115,2115,0
20230828,163400,1060400,2115,2115,2115,2115,0
20230828,163300,1060400,2115,2115,2115,2115,0
20230828,163200,1060400,2115,2115,2115,2115,0
20230828,163100,1060400,2115,2115,2115,2115,0
20230828,163000,1060400,2115,2115,2115,2115,0
20230828,162900,1060400,2115,2115,2115,2115,0
20230828,162800,1060400,2115,2115,2115,2115,0
20230828,162700,1060400,2115,2115,2115,2115,0
20230828,162600,1060400,2115,2115,2115,2115,0
20230828,162500,1060400,2115,2115,2115,2115,0
20230828,162400,1060400,2115,2115,2115,2115,0
20230828,162300,1060400,2115,2115,2115,2115,0
20230828,162200,1060400,2115,2115,2115,2115,0
20230828,162100,1060400,2115,2115,2115,2115,10
20230828,162000,1060400,2115,2115,2115,2115,0
20230828,161900,1060400,2115,2115,2115,2115,0
20230828,161800,1060400,2115,2115,2115,2115,0
20230828,161700,1060400,2115,2115,2115,2115,0
20230828,161600,1060400,2115,2115,2115,2115,0
20230828,161500,1060400,2115,2115,2115,2115,0
20230828,161400,1060400,2115,2115,2115,2115,0
20230828,161300,1060400,2115,2115,2115,2115,0
20230828,161200,1060400,2115,2115,2115,2115,0
20230828,161100,1060400,2115,2115,2115,2115,0
20230828,161000,1060400,2115,2115,2115,2115,0
20230828,160900,1060400,2115,2115,2115,2115,0
20230828,160800,1060400,2115,2115,2115,2115,0
20230828,160700,1060400,2115,2115,2115,2115,0
20230828,160600,1060400,2115,2115,2115,2115,0
20230828,160500,1060400,2115,2115,2115,2115,0
20230828,160400,1060400,2115,2115,2115,2115,0
20230828,160300,1060400,2115,2115,2115,2115,0
20230828,160200,1060400,2115,2115,2115,2115,0
20230828,160100,1060400,2115,2115,2115,2115,0
20230828,160000,1060400,2115,2115,2115,2115,0
20230828,155900,1060400,2115,2115,2115,2115,0
20230828,155800,1060400,2115,2115,2115,2115,0
20230828,155700,1060400,2115,2115,2115,2115,0
20230828,155600,1060400,2115,2115,2115,2115,0
20230828,155500,1060400,2115,2115,2115,2115,0
20230828,155400,1060400,2115,2115,2115,2115,0
20230828,155300,1060400,2115,2115,2115,2115,0
20230828,155200,1060400,2115,2115,2115,2115,0
20230828,155100,1060400,2115,2115,2115,2115,10
20230828,155000,1060400,2115,2115,2115,2115,0
20230828,154900,1060400,2115,2115,2115,2115,0
20230828,154800,1060400,2115,2115,2115,2115,0
20230828,154700,1060400,2115,2115,2115,2115,0
20230828,154600,1060400,2115,2115,2115,2115,0
20230828,154500,1060400,2115,2115,2115,2115,0
20230828,154400,1060400,2115,2115,2115,2115,0
20230828,154300,1060400,2115,2115,2115,2115,0
20230828,154200,1060400,2115,2115,2115,2115,0
20230828,154100,1060400,2115,2115,2115,2115,0
20230828,154000,1060400,2115,2115,2115,2115,0
20230828,153900,1060400,2115,2115,2115,2115,0
20230828,153800,1060400,2115,2115,2115,2115,0
20230828,153700,1060400,2115,2115,2115,2115,0
20230828,153600,1060400,2115,2115,2115,2115,0
20230828,153500,1060400,2115,2115,2115,2115,0
20230828,153400,1060400,2115,2115,2115,2115,0
20230828,153300,1060400,2115,2115,2115,2115,0
20230828,153200,1060400,2115,2115,2115,2115,0
20230828,153100,1060400,2115,2115,2115,2115,0
20230828,153000,1060400,2115,2115,2115,2115,10
20230828,152900,1039250,2110,2110,2110,2110,0
20230828,152800,1039250,2110,2110,2110,2110,0
20230828,152700,1039250,2110,2110,2110,2110,0
20230828,152600,1039250,2110,2110,2110,2110,0
20230828,152500,1039250,2110,2110,2110,2110,0
20230828,152400,1039250,2110,2110,2110,2110,0
20230828,152300,1039250,2110,2110,2110,2110,0
20230828,152200,1039250,2110,2110,2110,2110,0
20230828,152100,1039250,2110,2110,2110,2110,0
20230828,152000,1039250,2110,2110,2110,2110,0
20230828,151900,1039250,2110,2110,2110,2110,0
20230828,151800,1039250,2110,2110,2110,2110,0
20230828,151700,1039250,2110,2110,2110,2110,0
20230828,151600,1039250,2110,2110,2110,2110,0
20230828,151500,1039250,2110,2110,2110,2110,0
20230828,151400,1039250,2110,2110,2110,2110,0
20230828,151300,1039250,2110,2110,2110,2110,0
20230828,151200,1039250,2110,2110,2110,2110,0
20230828,151100,1039250,2110,2110,2110,2110,0
20230828,151000,1039250,2110,2110,2110,2110,0
20230828,150900,1039250,2110,2110,2110,2110,0
20230828,150800,1039250,2110,2110,2110,2110,0
20230828,150700,1039250,2110,2110,2110,2110,0
20230828,150600,1039250,2110,2110,2110,2110,0
20230828,150500,1039250,2110,2110,2110,2110,0
20230828,150400,1039250,2110,2110,2110,2110,0
20230828,150300,1039250,2110,2110,2110,2110,0
20230828,150200,1039250,2110,2110,2110,2110,0
20230828,150100,1039250,2110,2110,2110,2110,0
20230828,150000,1039250,2110,2110,2110,2110,0
20230828,145900,1039250,2110,2110,2110,2110,0
20230828,145800,1039250,2110,2110,2110,2110,0
20230828,145700,1039250,2110,2110,2110,2110,0
20230828,145600,1039250,2110,2110,2110,2110,0
20230828,145500,1039250,2110,2110,2110,2110,10
20230828,145400,1018150,2110,2110,2110,2110,0
20230828,145300,1018150,2110,2110,2110,2110,0
20230828,145200,1018150,2110,2110,2110,2110,0
20230828,145100,1018150,2110,2110,2110,2110,0
20230828,145000,1018150,2110,2110,2110,2110,0
20230828,144900,1018150,2110,2110,2110,2110,0
20230828,144800,1018150,2110,2110,2110,2110,0
20230828,144700,1018150,2110,2110,2110,2110,0
20230828,144600,1018150,2110,2110,2110,2110,61
20230828,144500,889440,2110,2110,2110,2110,0
20230828,144400,889440,2110,2110,2110,2110,0
20230828,144300,889440,2110,2110,2110,2110,0
20230828,144200,889440,2110,2110,2110,2110,0
20230828,144100,889440,2110,2110,2110,2110,0
20230828,144000,889440,2110,2110,2110,2110,0
20230828,143900,889440,2110,2110,2110,2110,0
20230828,143800,889440,2110,2110,2110,2110,0
20230828,143700,889440,2110,2110,2110,2110,0
20230828,143600,889440,2110,2110,2110,2110,0
20230828,143500,889440,2110,2110,2110,2110,0
20230828,143400,889440,2110,2110,2110,2110,0
20230828,143300,889440,2110,2110,2110,2110,0
20230828,143200,889440,2110,2110,2110,2110,0
20230828,143100,889440,2110,2110,2110,2110,0
20230828,143000,889440,2110,2110,2110,2110,0
20230828,142900,889440,2110,2110,2110,2110,0
20230828,142800,889440,2110,2110,2110,2110,0
20230828,142700,889440,2110,2105,2110,2105,421
20230828,142600,2110,2110,2110,2110,2110,0
20230828,142500,2110,2110,2110,2110,2110,0
20230828,142400,2110,2110,2110,2110,2110,0
20230828,142300,2110,2110,2110,2110,2110,0
20230828,142200,2110,2110,2110,2110,2110,0
20230828,142100,2110,2110,2110,2110,2110,0
20230828,142000,2110,2110,2110,2110,2110,0
20230828,141900,2110,2110,2110,2110,2110,0
20230828,141800,2110,2110,2110,2110,2110,0
20230828,141700,2110,2110,2110,2110,2110,0
20230828,141600,2110,2110,2110,2110,2110,0
20230828,141500,2110,2110,2110,2110,2110,0
20230828,141400,2110,2110,2110,2110,2110,0
20230828,141300,2110,2110,2110,2110,2110,0
20230828,141200,2110,2110,2110,2110,2110,0
20230828,141100,2110,2110,2110,2110,2110,0
20230828,141000,2110,2110,2110,2110,2110,0
20230828,140900,2110,2110,2110,2110,2110,0
20230828,140800,2110,2110,2110,2110,2110,0
20230828,140700,2110,2110,2110,2110,2110,0
20230828,140600,2110,2110,2110,2110,2110,0
20230828,140500,2110,2110,2110,2110,2110,0
20230828,140400,2110,2110,2110,2110,2110,0
20230828,140300,2110,2110,2110,2110,2110,0
20230828,140200,2110,2110,2110,2110,2110,0
20230828,140100,2110,2110,2110,2110,2110,0
20230828,140000,2110,2110,2110,2110,2110,0
20230828,135900,2110,2110,2110,2110,2110,0
20230828,135800,2110,2110,2110,2110,2110,0
20230828,135700,2110,2110,2110,2110,2110,0
20230828,135600,2110,2110,2110,2110,2110,0
20230828,135500,2110,2110,2110,2110,2110,0
20230828,135400,2110,2110,2110,2110,2110,0
20230828,135300,2110,2110,2110,2110,2110,0
20230828,135200,2110,2110,2110,2110,2110,0
20230828,135100,2110,2110,2110,2110,2110,0
20230828,135000,2110,2110,2110,2110,2110,0
20230828,134900,2110,2110,2110,2110,2110,0
20230828,134800,2110,2110,2110,2110,2110,0
20230828,134700,2110,2110,2110,2110,2110,0
20230828,134600,2110,2110,2110,2110,2110,0
20230828,134500,2110,2110,2110,2110,2110,0
20230828,134400,2110,2110,2110,2110,2110,0
20230828,134300,2110,2110,2110,2110,2110,0
20230828,134200,2110,2110,2110,2110,2110,0
20230828,134100,2110,2110,2110,2110,2110,0
20230828,134000,2110,2110,2110,2110,2110,0
20230828,133900,2110,2110,2110,2110,2110,0
20230828,133800,2110,2110,2110,2110,2110,0
20230828,133700,2110,2110,2110,2110,2110,0
20230828,133600,2110,2110,2110,2110,2110,0
20230828,133500,2110,2110,2110,2110,2110,0
20230828,133400,2110,2110,2110,2110,2110,0
20230828,133300,2110,2110,2110,2110,2110,0
20230828,133200,2110,2110,2110,2110,2110,0
20230828,133100,2110,2110,2110,2110,2110,0
20230828,133000,2110,2110,2110,2110,2110,0
20230828,132900,2110,2110,2110,2110,2110,0
20230828,132800,2110,2110,2110,2110,2110,0
20230828,132700,2110,2110,2110,2110,2110,0
20230828,132600,2110,2110,2110,2110,2110,0
20230828,132500,2110,2110,2110,2110,2110,0
20230828,132400,2110,2110,2110,2110,2110,0
20230828,132300,2110,2110,2110,2110,2110,0
20230828,132200,2110,2110,2110,2110,2110,0
20230828,132100,2110,2110,2110,2110,2110,0
20230828,132000,2110,2110,2110,2110,2110,0
20230828,131900,2110,2110,2110,2110,2110,0
20230828,131800,2110,2110,2110,2110,2110,0
20230828,131700,2110,2110,2110,2110,2110,0
20230828,131600,2110,2110,2110,2110,2110,0
20230828,131500,2110,2110,2110,2110,2110,0
20230828,131400,2110,2110,2110,2110,2110,0
20230828,131300,2110,2110,2110,2110,2110,0
20230828,131200,2110,2110,2110,2110,2110,0
20230828,131100,2110,2110,2110,2110,2110,0
20230828,131000,2110,2110,2110,2110,2110,0
20230828,130900,2110,2110,2110,2110,2110,0
20230828,130800,2110,2110,2110,2110,2110,0
20230828,130700,2110,2110,2110,2110,2110,0
20230828,130600,2110,2110,2110,2110,2110,0
20230828,130500,2110,2110,2110,2110,2110,0
20230828,130400,2110,2110,2110,2110,2110,0
20230828,130300,2110,2110,2110,2110,2110,0
20230828,130200,2110,2110,2110,2110,2110,0
20230828,130100,2110,2110,2110,2110,2110,0
20230828,130000,2110,2110,2110,2110,2110,0
20230828,125900,2110,2110,2110,2110,2110,0
20230828,125800,2110,2110,2110,2110,2110,0
20230828,125700,2110,2110,2110,2110,2110,0
20230828,125600,2110,2110,2110,2110,2110,0
20230828,125500,2110,2110,2110,2110,2110,0
20230828,125400,2110,2110,2110,2110,2110,0
20230828,125300,2110,2110,2110,2110,2110,0
20230828,125200,2110,2110,2110,2110,2110,0
20230828,125100,2110,2110,2110,2110,2110,0
20230828,125000,2110,2110,2110,2110,2110,0
20230828,124900,2110,2110,2110,2110,2110,0
20230828,124800,2110,2110,2110,2110,2110,0
20230828,124700,2110,2110,2110,2110,2110,0
20230828,124600,2110,2110,2110,2110,2110,0
20230828,124500,2110,2110,2110,2110,2110,0
20230828,124400,2110,2110,2110,2110,2110,0
20230828,124300,2110,2110,2110,2110,2110,0
20230828,124200,2110,2110,2110,2110,2110,0
20230828,124100,2110,2110,2110,2110,2110,0
20230828,124000,2110,2110,2110,2110,2110,0
20230828,123900,2110,2110,2110,2110,2110,0
20230828,123800,2110,2110,2110,2110,2110,0
20230828,123700,2110,2110,2110,2110,2110,0
20230828,123600,2110,2110,2110,2110,2110,0
20230828,123500,2110,2110,2110,2110,2110,0
20230828,123400,2110,2110,2110,2110,2110,0
20230828,123300,2110,2110,2110,2110,2110,0
20230828,123200,2110,2110,2110,2110,2110,0
20230828,123100,2110,2110,2110,2110,2110,0
20230828,123000,2110,2110,2110,2110,2110,0
20230828,122900,2110,2110,2110,2110,2110,0
20230828,122800,2110,2110,2110,2110,2110,0
20230828,122700,2110,2110,2110,2110,2110,0
20230828,122600,2110,2110,2110,2110,2110,0
20230828,122500,2110,2110,2110,2110,2110,0
20230828,122400,2110,2110,2110,2110,2110,0
20230828,122300,2110,2110,2110,2110,2110,0
20230828,122200,2110,2110,2110,2110,2110,0
20230828,122100,2110,2110,2110,2110,2110,0
20230828,122000,2110,2110,2110,2110,2110,0
20230828,121900,2110,2110,2110,2110,2110,0
20230828,121800,2110,2110,2110,2110,2110,0
20230828,121700,2110,2110,2110,2110,2110,0
20230828,121600,2110,2110,2110,2110,2110,0
20230828,121500,2110,2110,2110,2110,2110,0
20230828,121400,2110,2110,2110,2110,2110,0
20230828,121300,2110,2110,2110,2110,2110,0
20230828,121200,2110,2110,2110,2110,2110,0
20230828,121100,2110,2110,2110,2110,2110,0
20230828,121000,2110,2110,2110,2110,2110,0
20230828,120900,2110,2110,2110,2110,2110,0
20230828,120800,2110,2110,2110,2110,2110,0
20230828,120700,2110,2110,2110,2110,2110,0
20230828,120600,2110,2110,2110,2110,2110,0
20230828,120500,2110,2110,2110,2110,2110,0
20230828,120400,2110,2110,2110,2110,2110,0
20230828,120300,2110,2110,2110,2110,2110,0
20230828,120200,2110,2110,2110,2110,2110,0
20230828,120100,2110,2110,2110,2110,2110,0
20230828,120000,2110,2110,2110,2110,2110,0
20230828,115900,2110,2110,2110,2110,2110,0
20230828,115800,2110,2110,2110,2110,2110,0
20230828,115700,2110,2110,2110,2110,2110,0
20230828,115600,2110,2110,2110,2110,2110,0
20230828,115500,2110,2110,2110,2110,2110,0
20230828,115400,2110,2110,2110,2110,2110,0
20230828,115300,2110,2110,2110,2110,2110,0
20230828,115200,2110,2110,2110,2110,2110,0
20230828,115100,2110,2110,2110,2110,2110,0
20230828,115000,2110,2110,2110,2110,2110,0
20230828,114900,2110,2110,2110,2110,2110,0
20230828,114800,2110,2110,2110,2110,2110,0
20230828,114700,2110,2110,2110,2110,2110,0
20230828,114600,2110,2110,2110,2110,2110,0
20230828,114500,2110,2110,2110,2110,2110,0
20230828,114400,2110,2110,2110,2110,2110,0
20230828,114300,2110,2110,2110,2110,2110,0
20230828,114200,2110,2110,2110,2110,2110,0
20230828,114100,2110,2110,2110,2110,2110,0
20230828,114000,2110,2110,2110,2110,2110,0
20230828,113900,2110,2110,2110,2110,2110,0
20230828,113800,2110,2110,2110,2110,2110,0
20230828,113700,2110,2110,2110,2110,2110,0
20230828,113600,2110,2110,2110,2110,2110,0
20230828,113500,2110,2110,2110,2110,2110,0
20230828,113400,2110,2110,2110,2110,2110,0
20230828,113300,2110,2110,2110,2110,2110,0
20230828,113200,2110,2110,2110,2110,2110,0
20230828,113100,2110,2110,2110,2110,2110,0
20230828,113000,2110,2110,2110,2110,2110,0
20230828,112900,2110,2110,2110,2110,2110,0
20230828,112800,2110,2110,2110,2110,2110,0
20230828,112700,2110,2110,2110,2110,2110,0
20230828,112600,2110,2110,2110,2110,2110,0
20230828,112500,2110,2110,2110,2110,2110,0
20230828,112400,2110,2110,2110,2110,2110,0
20230828,112300,2110,2110,2110,2110,2110,0
20230828,112200,2110,2110,2110,2110,2110,0
20230828,112100,2110,2110,2110,2110,2110,0
20230828,112000,2110,2110,2110,2110,2110,0
20230828,111900,2110,2110,2110,2110,2110,0
20230828,111800,2110,2110,2110,2110,2110,0
20230828,111700,2110,2110,2110,2110,2110,0
20230828,111600,2110,2110,2110,2110,2110,0
20230828,111500,2110,2110,2110,2110,2110,0
20230828,111400,2110,2110,2110,2110,2110,0
20230828,111300,2110,2110,2110,2110,2110,0
20230828,111200,2110,2110,2110,2110,2110,0
20230828,111100,2110,2110,2110,2110,2110,0
20230828,111000,2110,2110,2110,2110,2110,0
20230828,110900,2110,2110,2110,2110,2110,0
20230828,110800,2110,2110,2110,2110,2110,0
20230828,110700,2110,2110,2110,2110,2110,0
20230828,110600,2110,2110,2110,2110,2110,0
20230828,110500,2110,2110,2110,2110,2110,0
20230828,110400,2110,2110,2110,2110,2110,0
20230828,110300,2110,2110,2110,2110,2110,0
20230828,110200,2110,2110,2110,2110,2110,0
20230828,110100,2110,2110,2110,2110,2110,0
20230828,110000,2110,2110,2110,2110,2110,0
20230828,105900,2110,2110,2110,2110,2110,0
20230828,105800,2110,2110,2110,2110,2110,0
20230828,105700,2110,2110,2110,2110,2110,0
20230828,105600,2110,2110,2110,2110,2110,0
20230828,105500,2110,2110,2110,2110,2110,0
20230828,105400,2110,2110,2110,2110,2110,0
20230828,105300,2110,2110,2110,2110,2110,0
20230828,105200,2110,2110,2110,2110,2110,0
20230828,105100,2110,2110,2110,2110,2110,0
20230828,105000,2110,2110,2110,2110,2110,0
20230828,104900,2110,2110,2110,2110,2110,0
20230828,104800,2110,2110,2110,2110,2110,0
20230828,104700,2110,2110,2110,2110,2110,0
20230828,104600,2110,2110,2110,2110,2110,0
20230828,104500,2110,2110,2110,2110,2110,0
20230828,104400,2110,2110,2110,2110,2110,0
20230828,104300,2110,2110,2110,2110,2110,0
20230828,104200,2110,2110,2110,2110,2110,0
20230828,104100,2110,2110,2110,2110,2110,0
20230828,104000,2110,2110,2110,2110,2110,0
20230828,103900,2110,2110,2110,2110,2110,0
20230828,103800,2110,2110,2110,2110,2110,0
20230828,103700,2110,2110,2110,2110,2110,0
20230828,103600,2110,2110,2110,2110,2110,0
20230828,103500,2110,2110,2110,2110,2110,0
20230828,103400,2110,2110,2110,2110,2110,0
20230828,103300,2110,2110,2110,2110,2110,0
20230828,103200,2110,2110,2110,2110,2110,0
20230828,103100,2110,2110,2110,2110,2110,0
20230828,103000,2110,2110,2110,2110,2110,0
20230828,102900,2110,2110,2110,2110,2110,0
20230828,102800,2110,2110,2110,2110,2110,0
20230828,102700,2110,2110,2110,2110,2110,0
20230828,102600,2110,2110,2110,2110,2110,0
20230828,102500,2110,2110,2110,2110,2110,0
20230828,102400,2110,2110,2110,2110,2110,0
20230828,102300,2110,2110,2110,2110,2110,0
20230828,102200,2110,2110,2110,2110,2110,0
20230828,102100,2110,2110,2110,2110,2110,0
20230828,102000,2110,2110,2110,2110,2110,0
20230828,101900,2110,2110,2110,2110,2110,0
20230828,101800,2110,2110,2110,2110,2110,0
20230828,101700,2110,2110,2110,2110,2110,0
20230828,101600,2110,2110,2110,2110,2110,0
20230828,101500,2110,2110,2110,2110,2110,0
20230828,101400,2110,2110,2110,2110,2110,0
20230828,101300,2110,2110,2110,2110,2110,0
20230828,101200,2110,2110,2110,2110,2110,0
20230828,101100,2110,2110,2110,2110,2110,0
20230828,101000,2110,2110,2110,2110,2110,0
20230828,100900,2110,2110,2110,2110,2110,0
20230828,100800,2110,2110,2110,2110,2110,0
20230828,100700,2110,2110,2110,2110,2110,0
20230828,100600,2110,2110,2110,2110,2110,0
20230828,100500,2110,2110,2110,2110,2110,0
20230828,100400,2110,2110,2110,2110,2110,0
20230828,100300,2110,2110,2110,2110,2110,0
20230828,100200,2110,2110,2110,2110,2110,0
20230828,100100,2110,2110,2110,2110,2110,0
20230828,100000,2110,2110,2110,2110,2110,0
20230828,095900,2110,2110,2110,2110,2110,0
20230828,095800,2110,2110,2110,2110,2110,0
20230828,095700,2110,2110,2110,2110,2110,0
20230828,095600,2110,2110,2110,2110,2110,0
20230828,095500,2110,2110,2110,2110,2110,0
20230828,095400,2110,2110,2110,2110,2110,0
20230828,095300,2110,2110,2110,2110,2110,0
20230828,095200,2110,2110,2110,2110,2110,0
20230828,095100,2110,2110,2110,2110,2110,0
20230828,095000,2110,2110,2110,2110,2110,0
20230828,094900,2110,2110,2110,2110,2110,0
20230828,094800,2110,2110,2110,2110,2110,0
20230828,094700,2110,2110,2110,2110,2110,0
20230828,094600,2110,2110,2110,2110,2110,0
20230828,094500,2110,2110,2110,2110,2110,0
20230828,094400,2110,2110,2110,2110,2110,0
20230828,094300,2110,2110,2110,2110,2110,0
20230828,094200,2110,2110,2110,2110,2110,0
20230828,094100,2110,2110,2110,2110,2110,0
20230828,094000,2110,2110,2110,2110,2110,0
20230828,093900,2110,2110,2110,2110,2110,0
20230828,093800,2110,2110,2110,2110,2110,0
20230828,093700,2110,2110,2110,2110,2110,0
20230828,093600,2110,2110,2110,2110,2110,0
20230828,093500,2110,2110,2110,2110,2110,0
20230828,093400,2110,2110,2110,2110,2110,0
20230828,093300,2110,2110,2110,2110,2110,0
20230828,093200,2110,2110,2110,2110,2110,0
20230828,093100,2110,2110,2110,2110,2110,0
20230828,093000,2110,2110,2110,2110,2110,0
20230828,092900,2110,2110,2110,2110,2110,0
20230828,092800,2110,2110,2110,2110,2110,0
20230828,092700,2110,2110,2110,2110,2110,0
20230828,092600,2110,2110,2110,2110,2110,0
20230828,092500,2110,2110,2110,2110,2110,0
20230828,092400,2110,2110,2110,2110,2110,0
20230828,092300,2110,2110,2110,2110,2110,0
20230828,092200,2110,2110,2110,2110,2110,0
20230828,092100,2110,2110,2110,2110,2110,0
20230828,092000,2110,2110,2110,2110,2110,0
20230828,091900,2110,2110,2110,2110,2110,0
20230828,091800,2110,2110,2110,2110,2110,0
20230828,091700,2110,2110,2110,2110,2110,0
20230828,091600,2110,2110,2110,2110,2110,0
20230828,091500,2110,2110,2110,2110,2110,0
20230828,091400,2110,2110,2110,2110,2110,0
20230828,091300,2110,2110,2110,2110,2110,0
20230828,091200,2110,2110,2110,2110,2110,0
20230828,091100,2110,2110,2110,2110,2110,0
20230828,091000,2110,2110,2110,2110,2110,0
20230828,090900,2110,2110,2110,2110,2110,0
20230828,090800,2110,2110,2110,2110,2110,0
20230828,090700,2110,2110,2110,2110,2110,0
20230828,090600,2110,2110,2110,2110,2110,0
20230828,090500,2110,2110,2110,2110,2110,0
20230828,090400,2110,2110,2110,2110,2110,0
20230828,090300,2110,2110,2110,2110,2110,0
20230828,090200,2110,2110,2110,2110,2110,1
20230828,090100,0,2090,2090,2090,2090,0
20230828,090000,0,2090,2090,2090,2090,0