KissMeData/038340/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192000,0,1283,1283,1283,1283,0
20230922,191900,0,1283,1283,1283,1283,0
20230922,191800,0,1283,1283,1283,1283,0
20230922,191700,0,1283,1283,1283,1283,0
20230922,191600,0,1283,1283,1283,1283,0
20230922,191500,0,1283,1283,1283,1283,0
20230922,191400,0,1283,1283,1283,1283,0
20230922,191300,0,1283,1283,1283,1283,0
20230922,191200,0,1283,1283,1283,1283,0
20230922,191100,0,1283,1283,1283,1283,0
20230922,191000,0,1283,1283,1283,1283,0
20230922,190900,0,1283,1283,1283,1283,0
20230922,190800,0,1283,1283,1283,1283,0
20230922,190700,0,1283,1283,1283,1283,0
20230922,190600,0,1283,1283,1283,1283,0
20230922,190500,0,1283,1283,1283,1283,0
20230922,190400,0,1283,1283,1283,1283,0
20230922,190300,0,1283,1283,1283,1283,0
20230922,190200,0,1283,1283,1283,1283,0
20230922,190100,0,1283,1283,1283,1283,0
20230922,190000,0,1283,1283,1283,1283,0
20230922,185900,0,1283,1283,1283,1283,0
20230922,185800,0,1283,1283,1283,1283,0
20230922,185700,0,1283,1283,1283,1283,0
20230922,185600,0,1283,1283,1283,1283,0
20230922,185500,0,1283,1283,1283,1283,0
20230922,185400,0,1283,1283,1283,1283,0
20230922,185300,0,1283,1283,1283,1283,0
20230922,185200,0,1283,1283,1283,1283,0
20230922,185100,0,1283,1283,1283,1283,0
20230922,185000,0,1283,1283,1283,1283,0
20230922,184900,0,1283,1283,1283,1283,0
20230922,184800,0,1283,1283,1283,1283,0
20230922,184700,0,1283,1283,1283,1283,0
20230922,184600,0,1283,1283,1283,1283,0
20230922,184500,0,1283,1283,1283,1283,0
20230922,184400,0,1283,1283,1283,1283,0
20230922,184300,0,1283,1283,1283,1283,0
20230922,184200,0,1283,1283,1283,1283,0
20230922,184100,0,1283,1283,1283,1283,0
20230922,184000,0,1283,1283,1283,1283,0
20230922,183900,0,1283,1283,1283,1283,0
20230922,183800,0,1283,1283,1283,1283,0
20230922,183700,0,1283,1283,1283,1283,0
20230922,183600,0,1283,1283,1283,1283,0
20230922,183500,0,1283,1283,1283,1283,0
20230922,183400,0,1283,1283,1283,1283,0
20230922,183300,0,1283,1283,1283,1283,0
20230922,183200,0,1283,1283,1283,1283,0
20230922,183100,0,1283,1283,1283,1283,0
20230922,183000,0,1283,1283,1283,1283,0
20230922,182900,0,1283,1283,1283,1283,0
20230922,182800,0,1283,1283,1283,1283,0
20230922,182700,0,1283,1283,1283,1283,0
20230922,182600,0,1283,1283,1283,1283,0
20230922,182500,0,1283,1283,1283,1283,0
20230922,182400,0,1283,1283,1283,1283,0
20230922,182300,0,1283,1283,1283,1283,0
20230922,182200,0,1283,1283,1283,1283,0
20230922,182100,0,1283,1283,1283,1283,0
20230922,182000,0,1283,1283,1283,1283,0
20230922,181900,0,1283,1283,1283,1283,0
20230922,181800,0,1283,1283,1283,1283,0
20230922,181700,0,1283,1283,1283,1283,0
20230922,181600,0,1283,1283,1283,1283,0
20230922,181500,0,1283,1283,1283,1283,0
20230922,181400,0,1283,1283,1283,1283,0
20230922,181300,0,1283,1283,1283,1283,0
20230922,181200,0,1283,1283,1283,1283,0
20230922,181100,0,1283,1283,1283,1283,0
20230922,181000,0,1283,1283,1283,1283,0
20230922,180900,0,1283,1283,1283,1283,0
20230922,180800,0,1283,1283,1283,1283,0
20230922,180700,0,1283,1283,1283,1283,0
20230922,180600,0,1283,1283,1283,1283,0
20230922,180500,0,1283,1283,1283,1283,0
20230922,180400,0,1283,1283,1283,1283,0
20230922,180300,0,1283,1283,1283,1283,0
20230922,180200,0,1283,1283,1283,1283,0
20230922,180100,0,1283,1283,1283,1283,0
20230922,180000,0,1283,1283,1283,1283,0
20230922,175900,0,1283,1283,1283,1283,0
20230922,175800,0,1283,1283,1283,1283,0
20230922,175700,0,1283,1283,1283,1283,0
20230922,175600,0,1283,1283,1283,1283,0
20230922,175500,0,1283,1283,1283,1283,0
20230922,175400,0,1283,1283,1283,1283,0
20230922,175300,0,1283,1283,1283,1283,0
20230922,175200,0,1283,1283,1283,1283,0
20230922,175100,0,1283,1283,1283,1283,0
20230922,175000,0,1283,1283,1283,1283,0
20230922,174900,0,1283,1283,1283,1283,0
20230922,174800,0,1283,1283,1283,1283,0
20230922,174700,0,1283,1283,1283,1283,0
20230922,174600,0,1283,1283,1283,1283,0
20230922,174500,0,1283,1283,1283,1283,0
20230922,174400,0,1283,1283,1283,1283,0
20230922,174300,0,1283,1283,1283,1283,0
20230922,174200,0,1283,1283,1283,1283,0
20230922,174100,0,1283,1283,1283,1283,0
20230922,174000,0,1283,1283,1283,1283,0
20230922,173900,0,1283,1283,1283,1283,0
20230922,173800,0,1283,1283,1283,1283,0
20230922,173700,0,1283,1283,1283,1283,0
20230922,173600,0,1283,1283,1283,1283,0
20230922,173500,0,1283,1283,1283,1283,0
20230922,173400,0,1283,1283,1283,1283,0
20230922,173300,0,1283,1283,1283,1283,0
20230922,173200,0,1283,1283,1283,1283,0
20230922,173100,0,1283,1283,1283,1283,0
20230922,173000,0,1283,1283,1283,1283,0
20230922,172900,0,1283,1283,1283,1283,0
20230922,172800,0,1283,1283,1283,1283,0
20230922,172700,0,1283,1283,1283,1283,0
20230922,172600,0,1283,1283,1283,1283,0
20230922,172500,0,1283,1283,1283,1283,0
20230922,172400,0,1283,1283,1283,1283,0
20230922,172300,0,1283,1283,1283,1283,0
20230922,172200,0,1283,1283,1283,1283,0
20230922,172100,0,1283,1283,1283,1283,0
20230922,172000,0,1283,1283,1283,1283,0
20230922,171900,0,1283,1283,1283,1283,0
20230922,171800,0,1283,1283,1283,1283,0
20230922,171700,0,1283,1283,1283,1283,0
20230922,171600,0,1283,1283,1283,1283,0
20230922,171500,0,1283,1283,1283,1283,0
20230922,171400,0,1283,1283,1283,1283,0
20230922,171300,0,1283,1283,1283,1283,0
20230922,171200,0,1283,1283,1283,1283,0
20230922,171100,0,1283,1283,1283,1283,0
20230922,171000,0,1283,1283,1283,1283,0
20230922,170900,0,1283,1283,1283,1283,0
20230922,170800,0,1283,1283,1283,1283,0
20230922,170700,0,1283,1283,1283,1283,0
20230922,170600,0,1283,1283,1283,1283,0
20230922,170500,0,1283,1283,1283,1283,0
20230922,170400,0,1283,1283,1283,1283,0
20230922,170300,0,1283,1283,1283,1283,0
20230922,170200,0,1283,1283,1283,1283,0
20230922,170100,0,1283,1283,1283,1283,0
20230922,170000,0,1283,1283,1283,1283,0
20230922,165900,0,1283,1283,1283,1283,0
20230922,165800,0,1283,1283,1283,1283,0
20230922,165700,0,1283,1283,1283,1283,0
20230922,165600,0,1283,1283,1283,1283,0
20230922,165500,0,1283,1283,1283,1283,0
20230922,165400,0,1283,1283,1283,1283,0
20230922,165300,0,1283,1283,1283,1283,0
20230922,165200,0,1283,1283,1283,1283,0
20230922,165100,0,1283,1283,1283,1283,0
20230922,165000,0,1283,1283,1283,1283,0
20230922,164900,0,1283,1283,1283,1283,0
20230922,164800,0,1283,1283,1283,1283,0
20230922,164700,0,1283,1283,1283,1283,0
20230922,164600,0,1283,1283,1283,1283,0
20230922,164500,0,1283,1283,1283,1283,0
20230922,164400,0,1283,1283,1283,1283,0
20230922,164300,0,1283,1283,1283,1283,0
20230922,164200,0,1283,1283,1283,1283,0
20230922,164100,0,1283,1283,1283,1283,0
20230922,164000,0,1283,1283,1283,1283,0
20230922,163900,0,1283,1283,1283,1283,0
20230922,163800,0,1283,1283,1283,1283,0
20230922,163700,0,1283,1283,1283,1283,0
20230922,163600,0,1283,1283,1283,1283,0
20230922,163500,0,1283,1283,1283,1283,0
20230922,163400,0,1283,1283,1283,1283,0
20230922,163300,0,1283,1283,1283,1283,0
20230922,163200,0,1283,1283,1283,1283,0
20230922,163100,0,1283,1283,1283,1283,0
20230922,163000,0,1283,1283,1283,1283,0
20230922,162900,0,1283,1283,1283,1283,0
20230922,162800,0,1283,1283,1283,1283,0
20230922,162700,0,1283,1283,1283,1283,0
20230922,162600,0,1283,1283,1283,1283,0
20230922,162500,0,1283,1283,1283,1283,0
20230922,162400,0,1283,1283,1283,1283,0
20230922,162300,0,1283,1283,1283,1283,0
20230922,162200,0,1283,1283,1283,1283,0
20230922,162100,0,1283,1283,1283,1283,0
20230922,162000,0,1283,1283,1283,1283,0
20230922,161900,0,1283,1283,1283,1283,0
20230922,161800,0,1283,1283,1283,1283,0
20230922,161700,0,1283,1283,1283,1283,0
20230922,161600,0,1283,1283,1283,1283,0
20230922,161500,0,1283,1283,1283,1283,0
20230922,161400,0,1283,1283,1283,1283,0
20230922,161300,0,1283,1283,1283,1283,0
20230922,161200,0,1283,1283,1283,1283,0
20230922,161100,0,1283,1283,1283,1283,0
20230922,161000,0,1283,1283,1283,1283,0
20230922,160900,0,1283,1283,1283,1283,0
20230922,160800,0,1283,1283,1283,1283,0
20230922,160700,0,1283,1283,1283,1283,0
20230922,160600,0,1283,1283,1283,1283,0
20230922,160500,0,1283,1283,1283,1283,0
20230922,160400,0,1283,1283,1283,1283,0
20230922,160300,0,1283,1283,1283,1283,0
20230922,160200,0,1283,1283,1283,1283,0
20230922,160100,0,1283,1283,1283,1283,0
20230922,160000,0,1283,1283,1283,1283,0
20230922,155900,0,1283,1283,1283,1283,0
20230922,155800,0,1283,1283,1283,1283,0
20230922,155700,0,1283,1283,1283,1283,0
20230922,155600,0,1283,1283,1283,1283,0
20230922,155500,0,1283,1283,1283,1283,0
20230922,155400,0,1283,1283,1283,1283,0
20230922,155300,0,1283,1283,1283,1283,0
20230922,155200,0,1283,1283,1283,1283,0
20230922,155100,0,1283,1283,1283,1283,0
20230922,155000,0,1283,1283,1283,1283,0
20230922,154900,0,1283,1283,1283,1283,0
20230922,154800,0,1283,1283,1283,1283,0
20230922,154700,0,1283,1283,1283,1283,0
20230922,154600,0,1283,1283,1283,1283,0
20230922,154500,0,1283,1283,1283,1283,0
20230922,154400,0,1283,1283,1283,1283,0
20230922,154300,0,1283,1283,1283,1283,0
20230922,154200,0,1283,1283,1283,1283,0
20230922,154100,0,1283,1283,1283,1283,0
20230922,154000,0,1283,1283,1283,1283,0
20230922,153900,0,1283,1283,1283,1283,0
20230922,153800,0,1283,1283,1283,1283,0
20230922,153700,0,1283,1283,1283,1283,0
20230922,153600,0,1283,1283,1283,1283,0
20230922,153500,0,1283,1283,1283,1283,0
20230922,153400,0,1283,1283,1283,1283,0
20230922,153300,0,1283,1283,1283,1283,0
20230922,153200,0,1283,1283,1283,1283,0
20230922,153100,0,1283,1283,1283,1283,0
20230922,153000,0,1283,1283,1283,1283,0
20230922,152900,0,1283,1283,1283,1283,0
20230922,152800,0,1283,1283,1283,1283,0
20230922,152700,0,1283,1283,1283,1283,0
20230922,152600,0,1283,1283,1283,1283,0
20230922,152500,0,1283,1283,1283,1283,0
20230922,152400,0,1283,1283,1283,1283,0
20230922,152300,0,1283,1283,1283,1283,0
20230922,152200,0,1283,1283,1283,1283,0
20230922,152100,0,1283,1283,1283,1283,0
20230922,152000,0,1283,1283,1283,1283,0
20230922,151900,0,1283,1283,1283,1283,0
20230922,151800,0,1283,1283,1283,1283,0
20230922,151700,0,1283,1283,1283,1283,0
20230922,151600,0,1283,1283,1283,1283,0
20230922,151500,0,1283,1283,1283,1283,0
20230922,151400,0,1283,1283,1283,1283,0
20230922,151300,0,1283,1283,1283,1283,0
20230922,151200,0,1283,1283,1283,1283,0
20230922,151100,0,1283,1283,1283,1283,0
20230922,151000,0,1283,1283,1283,1283,0
20230922,150900,0,1283,1283,1283,1283,0
20230922,150800,0,1283,1283,1283,1283,0
20230922,150700,0,1283,1283,1283,1283,0
20230922,150600,0,1283,1283,1283,1283,0
20230922,150500,0,1283,1283,1283,1283,0
20230922,150400,0,1283,1283,1283,1283,0
20230922,150300,0,1283,1283,1283,1283,0
20230922,150200,0,1283,1283,1283,1283,0
20230922,150100,0,1283,1283,1283,1283,0
20230922,150000,0,1283,1283,1283,1283,0
20230922,145900,0,1283,1283,1283,1283,0
20230922,145800,0,1283,1283,1283,1283,0
20230922,145700,0,1283,1283,1283,1283,0
20230922,145600,0,1283,1283,1283,1283,0
20230922,145500,0,1283,1283,1283,1283,0
20230922,145400,0,1283,1283,1283,1283,0
20230922,145300,0,1283,1283,1283,1283,0
20230922,145200,0,1283,1283,1283,1283,0
20230922,145100,0,1283,1283,1283,1283,0
20230922,145000,0,1283,1283,1283,1283,0
20230922,144900,0,1283,1283,1283,1283,0
20230922,144800,0,1283,1283,1283,1283,0
20230922,144700,0,1283,1283,1283,1283,0
20230922,144600,0,1283,1283,1283,1283,0
20230922,144500,0,1283,1283,1283,1283,0
20230922,144400,0,1283,1283,1283,1283,0
20230922,144300,0,1283,1283,1283,1283,0
20230922,144200,0,1283,1283,1283,1283,0
20230922,144100,0,1283,1283,1283,1283,0
20230922,144000,0,1283,1283,1283,1283,0
20230922,143900,0,1283,1283,1283,1283,0
20230922,143800,0,1283,1283,1283,1283,0
20230922,143700,0,1283,1283,1283,1283,0
20230922,143600,0,1283,1283,1283,1283,0
20230922,143500,0,1283,1283,1283,1283,0
20230922,143400,0,1283,1283,1283,1283,0
20230922,143300,0,1283,1283,1283,1283,0
20230922,143200,0,1283,1283,1283,1283,0
20230922,143100,0,1283,1283,1283,1283,0
20230922,143000,0,1283,1283,1283,1283,0
20230922,142900,0,1283,1283,1283,1283,0
20230922,142800,0,1283,1283,1283,1283,0
20230922,142700,0,1283,1283,1283,1283,0
20230922,142600,0,1283,1283,1283,1283,0
20230922,142500,0,1283,1283,1283,1283,0
20230922,142400,0,1283,1283,1283,1283,0
20230922,142300,0,1283,1283,1283,1283,0
20230922,142200,0,1283,1283,1283,1283,0
20230922,142100,0,1283,1283,1283,1283,0
20230922,142000,0,1283,1283,1283,1283,0
20230922,141900,0,1283,1283,1283,1283,0
20230922,141800,0,1283,1283,1283,1283,0
20230922,141700,0,1283,1283,1283,1283,0
20230922,141600,0,1283,1283,1283,1283,0
20230922,141500,0,1283,1283,1283,1283,0
20230922,141400,0,1283,1283,1283,1283,0
20230922,141300,0,1283,1283,1283,1283,0
20230922,141200,0,1283,1283,1283,1283,0
20230922,141100,0,1283,1283,1283,1283,0
20230922,141000,0,1283,1283,1283,1283,0
20230922,140900,0,1283,1283,1283,1283,0
20230922,140800,0,1283,1283,1283,1283,0
20230922,140700,0,1283,1283,1283,1283,0
20230922,140600,0,1283,1283,1283,1283,0
20230922,140500,0,1283,1283,1283,1283,0
20230922,140400,0,1283,1283,1283,1283,0
20230922,140300,0,1283,1283,1283,1283,0
20230922,140200,0,1283,1283,1283,1283,0
20230922,140100,0,1283,1283,1283,1283,0
20230922,140000,0,1283,1283,1283,1283,0
20230922,135900,0,1283,1283,1283,1283,0
20230922,135800,0,1283,1283,1283,1283,0
20230922,135700,0,1283,1283,1283,1283,0
20230922,135600,0,1283,1283,1283,1283,0
20230922,135500,0,1283,1283,1283,1283,0
20230922,135400,0,1283,1283,1283,1283,0
20230922,135300,0,1283,1283,1283,1283,0
20230922,135200,0,1283,1283,1283,1283,0
20230922,135100,0,1283,1283,1283,1283,0
20230922,135000,0,1283,1283,1283,1283,0
20230922,134900,0,1283,1283,1283,1283,0
20230922,134800,0,1283,1283,1283,1283,0
20230922,134700,0,1283,1283,1283,1283,0
20230922,134600,0,1283,1283,1283,1283,0
20230922,134500,0,1283,1283,1283,1283,0
20230922,134400,0,1283,1283,1283,1283,0
20230922,134300,0,1283,1283,1283,1283,0
20230922,134200,0,1283,1283,1283,1283,0
20230922,134100,0,1283,1283,1283,1283,0
20230922,134000,0,1283,1283,1283,1283,0
20230922,133900,0,1283,1283,1283,1283,0
20230922,133800,0,1283,1283,1283,1283,0
20230922,133700,0,1283,1283,1283,1283,0
20230922,133600,0,1283,1283,1283,1283,0
20230922,133500,0,1283,1283,1283,1283,0
20230922,133400,0,1283,1283,1283,1283,0
20230922,133300,0,1283,1283,1283,1283,0
20230922,133200,0,1283,1283,1283,1283,0
20230922,133100,0,1283,1283,1283,1283,0
20230922,133000,0,1283,1283,1283,1283,0
20230922,132900,0,1283,1283,1283,1283,0
20230922,132800,0,1283,1283,1283,1283,0
20230922,132700,0,1283,1283,1283,1283,0
20230922,132600,0,1283,1283,1283,1283,0
20230922,132500,0,1283,1283,1283,1283,0
20230922,132400,0,1283,1283,1283,1283,0
20230922,132300,0,1283,1283,1283,1283,0
20230922,132200,0,1283,1283,1283,1283,0
20230922,132100,0,1283,1283,1283,1283,0
20230922,132000,0,1283,1283,1283,1283,0
20230922,131900,0,1283,1283,1283,1283,0
20230922,131800,0,1283,1283,1283,1283,0
20230922,131700,0,1283,1283,1283,1283,0
20230922,131600,0,1283,1283,1283,1283,0
20230922,131500,0,1283,1283,1283,1283,0
20230922,131400,0,1283,1283,1283,1283,0
20230922,131300,0,1283,1283,1283,1283,0
20230922,131200,0,1283,1283,1283,1283,0
20230922,131100,0,1283,1283,1283,1283,0
20230922,131000,0,1283,1283,1283,1283,0
20230922,130900,0,1283,1283,1283,1283,0
20230922,130800,0,1283,1283,1283,1283,0
20230922,130700,0,1283,1283,1283,1283,0
20230922,130600,0,1283,1283,1283,1283,0
20230922,130500,0,1283,1283,1283,1283,0
20230922,130400,0,1283,1283,1283,1283,0
20230922,130300,0,1283,1283,1283,1283,0
20230922,130200,0,1283,1283,1283,1283,0
20230922,130100,0,1283,1283,1283,1283,0
20230922,130000,0,1283,1283,1283,1283,0
20230922,125900,0,1283,1283,1283,1283,0
20230922,125800,0,1283,1283,1283,1283,0
20230922,125700,0,1283,1283,1283,1283,0
20230922,125600,0,1283,1283,1283,1283,0
20230922,125500,0,1283,1283,1283,1283,0
20230922,125400,0,1283,1283,1283,1283,0
20230922,125300,0,1283,1283,1283,1283,0
20230922,125200,0,1283,1283,1283,1283,0
20230922,125100,0,1283,1283,1283,1283,0
20230922,125000,0,1283,1283,1283,1283,0
20230922,124900,0,1283,1283,1283,1283,0
20230922,124800,0,1283,1283,1283,1283,0
20230922,124700,0,1283,1283,1283,1283,0
20230922,124600,0,1283,1283,1283,1283,0
20230922,124500,0,1283,1283,1283,1283,0
20230922,124400,0,1283,1283,1283,1283,0
20230922,124300,0,1283,1283,1283,1283,0
20230922,124200,0,1283,1283,1283,1283,0
20230922,124100,0,1283,1283,1283,1283,0
20230922,124000,0,1283,1283,1283,1283,0
20230922,123900,0,1283,1283,1283,1283,0
20230922,123800,0,1283,1283,1283,1283,0
20230922,123700,0,1283,1283,1283,1283,0
20230922,123600,0,1283,1283,1283,1283,0
20230922,123500,0,1283,1283,1283,1283,0
20230922,123400,0,1283,1283,1283,1283,0
20230922,123300,0,1283,1283,1283,1283,0
20230922,123200,0,1283,1283,1283,1283,0
20230922,123100,0,1283,1283,1283,1283,0
20230922,123000,0,1283,1283,1283,1283,0
20230922,122900,0,1283,1283,1283,1283,0
20230922,122800,0,1283,1283,1283,1283,0
20230922,122700,0,1283,1283,1283,1283,0
20230922,122600,0,1283,1283,1283,1283,0
20230922,122500,0,1283,1283,1283,1283,0
20230922,122400,0,1283,1283,1283,1283,0
20230922,122300,0,1283,1283,1283,1283,0
20230922,122200,0,1283,1283,1283,1283,0
20230922,122100,0,1283,1283,1283,1283,0
20230922,122000,0,1283,1283,1283,1283,0
20230922,121900,0,1283,1283,1283,1283,0
20230922,121800,0,1283,1283,1283,1283,0
20230922,121700,0,1283,1283,1283,1283,0
20230922,121600,0,1283,1283,1283,1283,0
20230922,121500,0,1283,1283,1283,1283,0
20230922,121400,0,1283,1283,1283,1283,0
20230922,121300,0,1283,1283,1283,1283,0
20230922,121200,0,1283,1283,1283,1283,0
20230922,121100,0,1283,1283,1283,1283,0
20230922,121000,0,1283,1283,1283,1283,0
20230922,120900,0,1283,1283,1283,1283,0
20230922,120800,0,1283,1283,1283,1283,0
20230922,120700,0,1283,1283,1283,1283,0
20230922,120600,0,1283,1283,1283,1283,0
20230922,120500,0,1283,1283,1283,1283,0
20230922,120400,0,1283,1283,1283,1283,0
20230922,120300,0,1283,1283,1283,1283,0
20230922,120200,0,1283,1283,1283,1283,0
20230922,120100,0,1283,1283,1283,1283,0
20230922,120000,0,1283,1283,1283,1283,0
20230922,115900,0,1283,1283,1283,1283,0
20230922,115800,0,1283,1283,1283,1283,0
20230922,115700,0,1283,1283,1283,1283,0
20230922,115600,0,1283,1283,1283,1283,0
20230922,115500,0,1283,1283,1283,1283,0
20230922,115400,0,1283,1283,1283,1283,0
20230922,115300,0,1283,1283,1283,1283,0
20230922,115200,0,1283,1283,1283,1283,0
20230922,115100,0,1283,1283,1283,1283,0
20230922,115000,0,1283,1283,1283,1283,0
20230922,114900,0,1283,1283,1283,1283,0
20230922,114800,0,1283,1283,1283,1283,0
20230922,114700,0,1283,1283,1283,1283,0
20230922,114600,0,1283,1283,1283,1283,0
20230922,114500,0,1283,1283,1283,1283,0
20230922,114400,0,1283,1283,1283,1283,0
20230922,114300,0,1283,1283,1283,1283,0
20230922,114200,0,1283,1283,1283,1283,0
20230922,114100,0,1283,1283,1283,1283,0
20230922,114000,0,1283,1283,1283,1283,0
20230922,113900,0,1283,1283,1283,1283,0
20230922,113800,0,1283,1283,1283,1283,0
20230922,113700,0,1283,1283,1283,1283,0
20230922,113600,0,1283,1283,1283,1283,0
20230922,113500,0,1283,1283,1283,1283,0
20230922,113400,0,1283,1283,1283,1283,0
20230922,113300,0,1283,1283,1283,1283,0
20230922,113200,0,1283,1283,1283,1283,0
20230922,113100,0,1283,1283,1283,1283,0
20230922,113000,0,1283,1283,1283,1283,0
20230922,112900,0,1283,1283,1283,1283,0
20230922,112800,0,1283,1283,1283,1283,0
20230922,112700,0,1283,1283,1283,1283,0
20230922,112600,0,1283,1283,1283,1283,0
20230922,112500,0,1283,1283,1283,1283,0
20230922,112400,0,1283,1283,1283,1283,0
20230922,112300,0,1283,1283,1283,1283,0
20230922,112200,0,1283,1283,1283,1283,0
20230922,112100,0,1283,1283,1283,1283,0
20230922,112000,0,1283,1283,1283,1283,0
20230922,111900,0,1283,1283,1283,1283,0
20230922,111800,0,1283,1283,1283,1283,0
20230922,111700,0,1283,1283,1283,1283,0
20230922,111600,0,1283,1283,1283,1283,0
20230922,111500,0,1283,1283,1283,1283,0
20230922,111400,0,1283,1283,1283,1283,0
20230922,111300,0,1283,1283,1283,1283,0
20230922,111200,0,1283,1283,1283,1283,0
20230922,111100,0,1283,1283,1283,1283,0
20230922,111000,0,1283,1283,1283,1283,0
20230922,110900,0,1283,1283,1283,1283,0
20230922,110800,0,1283,1283,1283,1283,0
20230922,110700,0,1283,1283,1283,1283,0
20230922,110600,0,1283,1283,1283,1283,0
20230922,110500,0,1283,1283,1283,1283,0
20230922,110400,0,1283,1283,1283,1283,0
20230922,110300,0,1283,1283,1283,1283,0
20230922,110200,0,1283,1283,1283,1283,0
20230922,110100,0,1283,1283,1283,1283,0
20230922,110000,0,1283,1283,1283,1283,0
20230922,105900,0,1283,1283,1283,1283,0
20230922,105800,0,1283,1283,1283,1283,0
20230922,105700,0,1283,1283,1283,1283,0
20230922,105600,0,1283,1283,1283,1283,0
20230922,105500,0,1283,1283,1283,1283,0
20230922,105400,0,1283,1283,1283,1283,0
20230922,105300,0,1283,1283,1283,1283,0
20230922,105200,0,1283,1283,1283,1283,0
20230922,105100,0,1283,1283,1283,1283,0
20230922,105000,0,1283,1283,1283,1283,0
20230922,104900,0,1283,1283,1283,1283,0
20230922,104800,0,1283,1283,1283,1283,0
20230922,104700,0,1283,1283,1283,1283,0
20230922,104600,0,1283,1283,1283,1283,0
20230922,104500,0,1283,1283,1283,1283,0
20230922,104400,0,1283,1283,1283,1283,0
20230922,104300,0,1283,1283,1283,1283,0
20230922,104200,0,1283,1283,1283,1283,0
20230922,104100,0,1283,1283,1283,1283,0
20230922,104000,0,1283,1283,1283,1283,0
20230922,103900,0,1283,1283,1283,1283,0
20230922,103800,0,1283,1283,1283,1283,0
20230922,103700,0,1283,1283,1283,1283,0
20230922,103600,0,1283,1283,1283,1283,0
20230922,103500,0,1283,1283,1283,1283,0
20230922,103400,0,1283,1283,1283,1283,0
20230922,103300,0,1283,1283,1283,1283,0
20230922,103200,0,1283,1283,1283,1283,0
20230922,103100,0,1283,1283,1283,1283,0
20230922,103000,0,1283,1283,1283,1283,0
20230922,102900,0,1283,1283,1283,1283,0
20230922,102800,0,1283,1283,1283,1283,0
20230922,102700,0,1283,1283,1283,1283,0
20230922,102600,0,1283,1283,1283,1283,0
20230922,102500,0,1283,1283,1283,1283,0
20230922,102400,0,1283,1283,1283,1283,0
20230922,102300,0,1283,1283,1283,1283,0
20230922,102200,0,1283,1283,1283,1283,0
20230922,102100,0,1283,1283,1283,1283,0
20230922,102000,0,1283,1283,1283,1283,0
20230922,101900,0,1283,1283,1283,1283,0
20230922,101800,0,1283,1283,1283,1283,0
20230922,101700,0,1283,1283,1283,1283,0
20230922,101600,0,1283,1283,1283,1283,0
20230922,101500,0,1283,1283,1283,1283,0
20230922,101400,0,1283,1283,1283,1283,0
20230922,101300,0,1283,1283,1283,1283,0
20230922,101200,0,1283,1283,1283,1283,0
20230922,101100,0,1283,1283,1283,1283,0
20230922,101000,0,1283,1283,1283,1283,0
20230922,100900,0,1283,1283,1283,1283,0
20230922,100800,0,1283,1283,1283,1283,0
20230922,100700,0,1283,1283,1283,1283,0
20230922,100600,0,1283,1283,1283,1283,0
20230922,100500,0,1283,1283,1283,1283,0
20230922,100400,0,1283,1283,1283,1283,0
20230922,100300,0,1283,1283,1283,1283,0
20230922,100200,0,1283,1283,1283,1283,0
20230922,100100,0,1283,1283,1283,1283,0
20230922,100000,0,1283,1283,1283,1283,0
20230922,095900,0,1283,1283,1283,1283,0
20230922,095800,0,1283,1283,1283,1283,0
20230922,095700,0,1283,1283,1283,1283,0
20230922,095600,0,1283,1283,1283,1283,0
20230922,095500,0,1283,1283,1283,1283,0
20230922,095400,0,1283,1283,1283,1283,0
20230922,095300,0,1283,1283,1283,1283,0
20230922,095200,0,1283,1283,1283,1283,0
20230922,095100,0,1283,1283,1283,1283,0
20230922,095000,0,1283,1283,1283,1283,0
20230922,094900,0,1283,1283,1283,1283,0
20230922,094800,0,1283,1283,1283,1283,0
20230922,094700,0,1283,1283,1283,1283,0
20230922,094600,0,1283,1283,1283,1283,0
20230922,094500,0,1283,1283,1283,1283,0
20230922,094400,0,1283,1283,1283,1283,0
20230922,094300,0,1283,1283,1283,1283,0
20230922,094200,0,1283,1283,1283,1283,0
20230922,094100,0,1283,1283,1283,1283,0
20230922,094000,0,1283,1283,1283,1283,0
20230922,093900,0,1283,1283,1283,1283,0
20230922,093800,0,1283,1283,1283,1283,0
20230922,093700,0,1283,1283,1283,1283,0
20230922,093600,0,1283,1283,1283,1283,0
20230922,093500,0,1283,1283,1283,1283,0
20230922,093400,0,1283,1283,1283,1283,0
20230922,093300,0,1283,1283,1283,1283,0
20230922,093200,0,1283,1283,1283,1283,0
20230922,093100,0,1283,1283,1283,1283,0
20230922,093000,0,1283,1283,1283,1283,0
20230922,092900,0,1283,1283,1283,1283,0
20230922,092800,0,1283,1283,1283,1283,0
20230922,092700,0,1283,1283,1283,1283,0
20230922,092600,0,1283,1283,1283,1283,0
20230922,092500,0,1283,1283,1283,1283,0
20230922,092400,0,1283,1283,1283,1283,0
20230922,092300,0,1283,1283,1283,1283,0
20230922,092200,0,1283,1283,1283,1283,0
20230922,092100,0,1283,1283,1283,1283,0
20230922,092000,0,1283,1283,1283,1283,0
20230922,091900,0,1283,1283,1283,1283,0
20230922,091800,0,1283,1283,1283,1283,0
20230922,091700,0,1283,1283,1283,1283,0
20230922,091600,0,1283,1283,1283,1283,0
20230922,091500,0,1283,1283,1283,1283,0
20230922,091400,0,1283,1283,1283,1283,0
20230922,091300,0,1283,1283,1283,1283,0
20230922,091200,0,1283,1283,1283,1283,0
20230922,091100,0,1283,1283,1283,1283,0
20230922,091000,0,1283,1283,1283,1283,0
20230922,090900,0,1283,1283,1283,1283,0
20230922,090800,0,1283,1283,1283,1283,0
20230922,090700,0,1283,1283,1283,1283,0
20230922,090600,0,1283,1283,1283,1283,0
20230922,090500,0,1283,1283,1283,1283,0
20230922,090400,0,1283,1283,1283,1283,0
20230922,090300,0,1283,1283,1283,1283,0
20230922,090200,0,1283,1283,1283,1283,0
20230922,090100,0,1283,1283,1283,1283,0
20230922,090000,0,1283,1283,1283,1283,0