KissMeData/076340/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,193400,12580,6290,6290,6290,6290,1
20230828,193300,12580,6290,6290,6290,6290,0
20230828,193200,12580,6290,6290,6290,6290,0
20230828,193100,12580,6290,6290,6290,6290,0
20230828,193000,12580,6290,6290,6290,6290,0
20230828,192900,12580,6290,6290,6290,6290,0
20230828,192800,12580,6290,6290,6290,6290,0
20230828,192700,12580,6290,6290,6290,6290,0
20230828,192600,12580,6290,6290,6290,6290,0
20230828,192500,12580,6290,6290,6290,6290,0
20230828,192400,12580,6290,6290,6290,6290,0
20230828,192300,12580,6290,6290,6290,6290,0
20230828,192200,12580,6290,6290,6290,6290,0
20230828,192100,12580,6290,6290,6290,6290,0
20230828,192000,12580,6290,6290,6290,6290,0
20230828,191900,12580,6290,6290,6290,6290,0
20230828,191800,12580,6290,6290,6290,6290,0
20230828,191700,12580,6290,6290,6290,6290,0
20230828,191600,12580,6290,6290,6290,6290,0
20230828,191500,12580,6290,6290,6290,6290,0
20230828,191400,12580,6290,6290,6290,6290,0
20230828,191300,12580,6290,6290,6290,6290,0
20230828,191200,12580,6290,6290,6290,6290,0
20230828,191100,12580,6290,6290,6290,6290,0
20230828,191000,12580,6290,6290,6290,6290,0
20230828,190900,12580,6290,6290,6290,6290,0
20230828,190800,12580,6290,6290,6290,6290,0
20230828,190700,12580,6290,6290,6290,6290,0
20230828,190600,12580,6290,6290,6290,6290,0
20230828,190500,12580,6290,6290,6290,6290,0
20230828,190400,12580,6290,6290,6290,6290,1
20230828,190300,12580,6290,6290,6290,6290,0
20230828,190200,12580,6290,6290,6290,6290,0
20230828,190100,12580,6290,6290,6290,6290,0
20230828,190000,12580,6290,6290,6290,6290,0
20230828,185900,12580,6290,6290,6290,6290,0
20230828,185800,12580,6290,6290,6290,6290,0
20230828,185700,12580,6290,6290,6290,6290,0
20230828,185600,12580,6290,6290,6290,6290,0
20230828,185500,12580,6290,6290,6290,6290,0
20230828,185400,12580,6290,6290,6290,6290,0
20230828,185300,12580,6290,6290,6290,6290,0
20230828,185200,12580,6290,6290,6290,6290,0
20230828,185100,12580,6290,6290,6290,6290,0
20230828,185000,12580,6290,6290,6290,6290,0
20230828,184900,12580,6290,6290,6290,6290,0
20230828,184800,12580,6290,6290,6290,6290,0
20230828,184700,12580,6290,6290,6290,6290,0
20230828,184600,12580,6290,6290,6290,6290,0
20230828,184500,12580,6290,6290,6290,6290,0
20230828,184400,12580,6290,6290,6290,6290,0
20230828,184300,12580,6290,6290,6290,6290,0
20230828,184200,12580,6290,6290,6290,6290,0
20230828,184100,12580,6290,6290,6290,6290,0
20230828,184000,12580,6290,6290,6290,6290,0
20230828,183900,12580,6290,6290,6290,6290,0
20230828,183800,12580,6290,6290,6290,6290,0
20230828,183700,12580,6290,6290,6290,6290,0
20230828,183600,12580,6290,6290,6290,6290,0
20230828,183500,12580,6290,6290,6290,6290,0
20230828,183400,12580,6290,6290,6290,6290,1
20230828,183300,12580,6290,6290,6290,6290,0
20230828,183200,12580,6290,6290,6290,6290,0
20230828,183100,12580,6290,6290,6290,6290,0
20230828,183000,12580,6290,6290,6290,6290,0
20230828,182900,12580,6290,6290,6290,6290,0
20230828,182800,12580,6290,6290,6290,6290,0
20230828,182700,12580,6290,6290,6290,6290,0
20230828,182600,12580,6290,6290,6290,6290,0
20230828,182500,12580,6290,6290,6290,6290,0
20230828,182400,12580,6290,6290,6290,6290,0
20230828,182300,12580,6290,6290,6290,6290,0
20230828,182200,12580,6290,6290,6290,6290,0
20230828,182100,12580,6290,6290,6290,6290,0
20230828,182000,12580,6290,6290,6290,6290,0
20230828,181900,12580,6290,6290,6290,6290,0
20230828,181800,12580,6290,6290,6290,6290,0
20230828,181700,12580,6290,6290,6290,6290,0
20230828,181600,12580,6290,6290,6290,6290,0
20230828,181500,12580,6290,6290,6290,6290,0
20230828,181400,12580,6290,6290,6290,6290,0
20230828,181300,12580,6290,6290,6290,6290,0
20230828,181200,12580,6290,6290,6290,6290,0
20230828,181100,12580,6290,6290,6290,6290,0
20230828,181000,12580,6290,6290,6290,6290,0
20230828,180900,12580,6290,6290,6290,6290,0
20230828,180800,12580,6290,6290,6290,6290,0
20230828,180700,12580,6290,6290,6290,6290,0
20230828,180600,12580,6290,6290,6290,6290,0
20230828,180500,12580,6290,6290,6290,6290,0
20230828,180400,12580,6290,6290,6290,6290,1
20230828,180300,12580,6290,6290,6290,6290,0
20230828,180200,12580,6290,6290,6290,6290,0
20230828,180100,12580,6290,6290,6290,6290,0
20230828,180000,12580,6290,6290,6290,6290,0
20230828,175900,12580,6290,6290,6290,6290,0
20230828,175800,12580,6290,6290,6290,6290,0
20230828,175700,12580,6290,6290,6290,6290,0
20230828,175600,12580,6290,6290,6290,6290,0
20230828,175500,12580,6290,6290,6290,6290,0
20230828,175400,12580,6290,6290,6290,6290,0
20230828,175300,12580,6290,6290,6290,6290,0
20230828,175200,12580,6290,6290,6290,6290,0
20230828,175100,12580,6290,6290,6290,6290,0
20230828,175000,12580,6290,6290,6290,6290,0
20230828,174900,12580,6290,6290,6290,6290,0
20230828,174800,12580,6290,6290,6290,6290,0
20230828,174700,12580,6290,6290,6290,6290,0
20230828,174600,12580,6290,6290,6290,6290,0
20230828,174500,12580,6290,6290,6290,6290,0
20230828,174400,12580,6290,6290,6290,6290,0
20230828,174300,12580,6290,6290,6290,6290,0
20230828,174200,12580,6290,6290,6290,6290,0
20230828,174100,12580,6290,6290,6290,6290,0
20230828,174000,12580,6290,6290,6290,6290,0
20230828,173900,12580,6290,6290,6290,6290,0
20230828,173800,12580,6290,6290,6290,6290,0
20230828,173700,12580,6290,6290,6290,6290,0
20230828,173600,12580,6290,6290,6290,6290,0
20230828,173500,12580,6290,6290,6290,6290,0
20230828,173400,12580,6290,6290,6290,6290,1
20230828,173300,12580,6290,6290,6290,6290,0
20230828,173200,12580,6290,6290,6290,6290,0
20230828,173100,12580,6290,6290,6290,6290,0
20230828,173000,12580,6290,6290,6290,6290,0
20230828,172900,12580,6290,6290,6290,6290,0
20230828,172800,12580,6290,6290,6290,6290,0
20230828,172700,12580,6290,6290,6290,6290,0
20230828,172600,12580,6290,6290,6290,6290,0
20230828,172500,12580,6290,6290,6290,6290,0
20230828,172400,12580,6290,6290,6290,6290,0
20230828,172300,12580,6290,6290,6290,6290,0
20230828,172200,12580,6290,6290,6290,6290,0
20230828,172100,12580,6290,6290,6290,6290,0
20230828,172000,12580,6290,6290,6290,6290,0
20230828,171900,12580,6290,6290,6290,6290,0
20230828,171800,12580,6290,6290,6290,6290,0
20230828,171700,12580,6290,6290,6290,6290,0
20230828,171600,12580,6290,6290,6290,6290,0
20230828,171500,12580,6290,6290,6290,6290,0
20230828,171400,12580,6290,6290,6290,6290,0
20230828,171300,12580,6290,6290,6290,6290,0
20230828,171200,12580,6290,6290,6290,6290,0
20230828,171100,12580,6290,6290,6290,6290,0
20230828,171000,12580,6290,6290,6290,6290,0
20230828,170900,12580,6290,6290,6290,6290,0
20230828,170800,12580,6290,6290,6290,6290,0
20230828,170700,12580,6290,6290,6290,6290,0
20230828,170600,12580,6290,6290,6290,6290,0
20230828,170500,12580,6290,6290,6290,6290,0
20230828,170400,12580,6290,6290,6290,6290,1
20230828,170300,12580,6290,6290,6290,6290,0
20230828,170200,12580,6290,6290,6290,6290,0
20230828,170100,12580,6290,6290,6290,6290,0
20230828,170000,12580,6290,6290,6290,6290,0
20230828,165900,12580,6290,6290,6290,6290,0
20230828,165800,12580,6290,6290,6290,6290,0
20230828,165700,12580,6290,6290,6290,6290,0
20230828,165600,12580,6290,6290,6290,6290,0
20230828,165500,12580,6290,6290,6290,6290,0
20230828,165400,12580,6290,6290,6290,6290,0
20230828,165300,12580,6290,6290,6290,6290,0
20230828,165200,12580,6290,6290,6290,6290,0
20230828,165100,12580,6290,6290,6290,6290,0
20230828,165000,12580,6290,6290,6290,6290,0
20230828,164900,12580,6290,6290,6290,6290,0
20230828,164800,12580,6290,6290,6290,6290,0
20230828,164700,12580,6290,6290,6290,6290,0
20230828,164600,12580,6290,6290,6290,6290,0
20230828,164500,12580,6290,6290,6290,6290,0
20230828,164400,12580,6290,6290,6290,6290,0
20230828,164300,12580,6290,6290,6290,6290,0
20230828,164200,12580,6290,6290,6290,6290,0
20230828,164100,12580,6290,6290,6290,6290,0
20230828,164000,12580,6290,6290,6290,6290,0
20230828,163900,12580,6290,6290,6290,6290,0
20230828,163800,12580,6290,6290,6290,6290,0
20230828,163700,12580,6290,6290,6290,6290,0
20230828,163600,12580,6290,6290,6290,6290,0
20230828,163500,12580,6290,6290,6290,6290,0
20230828,163400,12580,6290,6290,6290,6290,1
20230828,163300,12580,6290,6290,6290,6290,0
20230828,163200,12580,6290,6290,6290,6290,0
20230828,163100,12580,6290,6290,6290,6290,0
20230828,163000,12580,6290,6290,6290,6290,0
20230828,162900,12580,6290,6290,6290,6290,0
20230828,162800,12580,6290,6290,6290,6290,0
20230828,162700,12580,6290,6290,6290,6290,0
20230828,162600,12580,6290,6290,6290,6290,0
20230828,162500,12580,6290,6290,6290,6290,0
20230828,162400,12580,6290,6290,6290,6290,0
20230828,162300,12580,6290,6290,6290,6290,0
20230828,162200,12580,6290,6290,6290,6290,0
20230828,162100,12580,6290,6290,6290,6290,0
20230828,162000,12580,6290,6290,6290,6290,0
20230828,161900,12580,6290,6290,6290,6290,0
20230828,161800,12580,6290,6290,6290,6290,0
20230828,161700,12580,6290,6290,6290,6290,0
20230828,161600,12580,6290,6290,6290,6290,0
20230828,161500,12580,6290,6290,6290,6290,0
20230828,161400,12580,6290,6290,6290,6290,0
20230828,161300,12580,6290,6290,6290,6290,0
20230828,161200,12580,6290,6290,6290,6290,0
20230828,161100,12580,6290,6290,6290,6290,0
20230828,161000,12580,6290,6290,6290,6290,0
20230828,160900,12580,6290,6290,6290,6290,0
20230828,160800,12580,6290,6290,6290,6290,0
20230828,160700,12580,6290,6290,6290,6290,0
20230828,160600,12580,6290,6290,6290,6290,0
20230828,160500,12580,6290,6290,6290,6290,0
20230828,160400,12580,6290,6290,6290,6290,1
20230828,160300,12580,6290,6290,6290,6290,0
20230828,160200,12580,6290,6290,6290,6290,0
20230828,160100,12580,6290,6290,6290,6290,0
20230828,160000,12580,6290,6290,6290,6290,0
20230828,155900,12580,6290,6290,6290,6290,0
20230828,155800,12580,6290,6290,6290,6290,0
20230828,155700,12580,6290,6290,6290,6290,0
20230828,155600,12580,6290,6290,6290,6290,0
20230828,155500,12580,6290,6290,6290,6290,0
20230828,155400,12580,6290,6290,6290,6290,0
20230828,155300,12580,6290,6290,6290,6290,0
20230828,155200,12580,6290,6290,6290,6290,0
20230828,155100,12580,6290,6290,6290,6290,0
20230828,155000,12580,6290,6290,6290,6290,0
20230828,154900,12580,6290,6290,6290,6290,0
20230828,154800,12580,6290,6290,6290,6290,0
20230828,154700,12580,6290,6290,6290,6290,0
20230828,154600,12580,6290,6290,6290,6290,0
20230828,154500,12580,6290,6290,6290,6290,0
20230828,154400,12580,6290,6290,6290,6290,0
20230828,154300,12580,6290,6290,6290,6290,0
20230828,154200,12580,6290,6290,6290,6290,0
20230828,154100,12580,6290,6290,6290,6290,0
20230828,154000,12580,6290,6290,6290,6290,0
20230828,153900,12580,6290,6290,6290,6290,0
20230828,153800,12580,6290,6290,6290,6290,0
20230828,153700,12580,6290,6290,6290,6290,0
20230828,153600,12580,6290,6290,6290,6290,0
20230828,153500,12580,6290,6290,6290,6290,0
20230828,153400,12580,6290,6290,6290,6290,1
20230828,153300,12580,6290,6290,6290,6290,0
20230828,153200,12580,6290,6290,6290,6290,0
20230828,153100,12580,6290,6290,6290,6290,0
20230828,153000,12580,6290,6290,6290,6290,0
20230828,152900,12580,6290,6290,6290,6290,0
20230828,152800,12580,6290,6290,6290,6290,0
20230828,152700,12580,6290,6290,6290,6290,0
20230828,152600,12580,6290,6290,6290,6290,0
20230828,152500,12580,6290,6290,6290,6290,0
20230828,152400,12580,6290,6290,6290,6290,0
20230828,152300,12580,6290,6290,6290,6290,0
20230828,152200,12580,6290,6290,6290,6290,0
20230828,152100,12580,6290,6290,6290,6290,0
20230828,152000,12580,6290,6290,6290,6290,0
20230828,151900,12580,6290,6290,6290,6290,0
20230828,151800,12580,6290,6290,6290,6290,0
20230828,151700,12580,6290,6290,6290,6290,0
20230828,151600,12580,6290,6290,6290,6290,0
20230828,151500,12580,6290,6290,6290,6290,0
20230828,151400,12580,6290,6290,6290,6290,0
20230828,151300,12580,6290,6290,6290,6290,0
20230828,151200,12580,6290,6290,6290,6290,0
20230828,151100,12580,6290,6290,6290,6290,0
20230828,151000,12580,6290,6290,6290,6290,0
20230828,150900,12580,6290,6290,6290,6290,0
20230828,150800,12580,6290,6290,6290,6290,0
20230828,150700,12580,6290,6290,6290,6290,0
20230828,150600,12580,6290,6290,6290,6290,0
20230828,150500,12580,6290,6290,6290,6290,0
20230828,150400,12580,6290,6290,6290,6290,0
20230828,150300,12580,6290,6290,6290,6290,0
20230828,150200,12580,6290,6290,6290,6290,0
20230828,150100,12580,6290,6290,6290,6290,0
20230828,150000,12580,6290,6290,6290,6290,0
20230828,145900,12580,6290,6290,6290,6290,0
20230828,145800,12580,6290,6290,6290,6290,0
20230828,145700,12580,6290,6290,6290,6290,0
20230828,145600,12580,6290,6290,6290,6290,0
20230828,145500,12580,6290,6290,6290,6290,0
20230828,145400,12580,6290,6290,6290,6290,0
20230828,145300,12580,6290,6290,6290,6290,0
20230828,145200,12580,6290,6290,6290,6290,0
20230828,145100,12580,6290,6290,6290,6290,0
20230828,145000,12580,6290,6290,6290,6290,0
20230828,144900,12580,6290,6290,6290,6290,0
20230828,144800,12580,6290,6290,6290,6290,0
20230828,144700,12580,6290,6290,6290,6290,0
20230828,144600,12580,6290,6290,6290,6290,0
20230828,144500,12580,6290,6290,6290,6290,0
20230828,144400,12580,6290,6290,6290,6290,0
20230828,144300,12580,6290,6290,6290,6290,0
20230828,144200,12580,6290,6290,6290,6290,0
20230828,144100,12580,6290,6290,6290,6290,0
20230828,144000,12580,6290,6290,6290,6290,0
20230828,143900,12580,6290,6290,6290,6290,0
20230828,143800,12580,6290,6290,6290,6290,0
20230828,143700,12580,6290,6290,6290,6290,0
20230828,143600,12580,6290,6290,6290,6290,0
20230828,143500,12580,6290,6290,6290,6290,0
20230828,143400,12580,6290,6290,6290,6290,0
20230828,143300,12580,6290,6290,6290,6290,0
20230828,143200,12580,6290,6290,6290,6290,0
20230828,143100,12580,6290,6290,6290,6290,0
20230828,143000,12580,6290,6290,6290,6290,0
20230828,142900,12580,6290,6290,6290,6290,0
20230828,142800,12580,6290,6290,6290,6290,0
20230828,142700,12580,6290,6290,6290,6290,0
20230828,142600,12580,6290,6290,6290,6290,0
20230828,142500,12580,6290,6290,6290,6290,0
20230828,142400,12580,6290,6290,6290,6290,0
20230828,142300,12580,6290,6290,6290,6290,0
20230828,142200,12580,6290,6290,6290,6290,0
20230828,142100,12580,6290,6290,6290,6290,0
20230828,142000,12580,6290,6290,6290,6290,0
20230828,141900,12580,6290,6290,6290,6290,0
20230828,141800,12580,6290,6290,6290,6290,0
20230828,141700,12580,6290,6290,6290,6290,0
20230828,141600,12580,6290,6290,6290,6290,0
20230828,141500,12580,6290,6290,6290,6290,0
20230828,141400,12580,6290,6290,6290,6290,0
20230828,141300,12580,6290,6290,6290,6290,0
20230828,141200,12580,6290,6290,6290,6290,0
20230828,141100,12580,6290,6290,6290,6290,0
20230828,141000,12580,6290,6290,6290,6290,0
20230828,140900,12580,6290,6290,6290,6290,0
20230828,140800,12580,6290,6290,6290,6290,0
20230828,140700,12580,6290,6290,6290,6290,0
20230828,140600,12580,6290,6290,6290,6290,0
20230828,140500,12580,6290,6290,6290,6290,0
20230828,140400,12580,6290,6290,6290,6290,0
20230828,140300,12580,6290,6290,6290,6290,0
20230828,140200,12580,6290,6290,6290,6290,0
20230828,140100,12580,6290,6290,6290,6290,0
20230828,140000,12580,6290,6290,6290,6290,0
20230828,135900,12580,6290,6290,6290,6290,0
20230828,135800,12580,6290,6290,6290,6290,0
20230828,135700,12580,6290,6290,6290,6290,0
20230828,135600,12580,6290,6290,6290,6290,0
20230828,135500,12580,6290,6290,6290,6290,0
20230828,135400,12580,6290,6290,6290,6290,0
20230828,135300,12580,6290,6290,6290,6290,0
20230828,135200,12580,6290,6290,6290,6290,0
20230828,135100,12580,6290,6290,6290,6290,0
20230828,135000,12580,6290,6290,6290,6290,0
20230828,134900,12580,6290,6290,6290,6290,0
20230828,134800,12580,6290,6290,6290,6290,0
20230828,134700,12580,6290,6290,6290,6290,0
20230828,134600,12580,6290,6290,6290,6290,0
20230828,134500,12580,6290,6290,6290,6290,0
20230828,134400,12580,6290,6290,6290,6290,1
20230828,134300,6290,6290,6290,6290,6290,0
20230828,134200,6290,6290,6290,6290,6290,0
20230828,134100,6290,6290,6290,6290,6290,0
20230828,134000,6290,6290,6290,6290,6290,0
20230828,133900,6290,6290,6290,6290,6290,0
20230828,133800,6290,6290,6290,6290,6290,0
20230828,133700,6290,6290,6290,6290,6290,0
20230828,133600,6290,6290,6290,6290,6290,0
20230828,133500,6290,6290,6290,6290,6290,1
20230828,133400,0,6130,6130,6130,6130,0
20230828,133300,0,6130,6130,6130,6130,0
20230828,133200,0,6130,6130,6130,6130,0
20230828,133100,0,6130,6130,6130,6130,0
20230828,133000,0,6130,6130,6130,6130,0
20230828,132900,0,6130,6130,6130,6130,0
20230828,132800,0,6130,6130,6130,6130,0
20230828,132700,0,6130,6130,6130,6130,0
20230828,132600,0,6130,6130,6130,6130,0
20230828,132500,0,6130,6130,6130,6130,0
20230828,132400,0,6130,6130,6130,6130,0
20230828,132300,0,6130,6130,6130,6130,0
20230828,132200,0,6130,6130,6130,6130,0
20230828,132100,0,6130,6130,6130,6130,0
20230828,132000,0,6130,6130,6130,6130,0
20230828,131900,0,6130,6130,6130,6130,0
20230828,131800,0,6130,6130,6130,6130,0
20230828,131700,0,6130,6130,6130,6130,0
20230828,131600,0,6130,6130,6130,6130,0
20230828,131500,0,6130,6130,6130,6130,0
20230828,131400,0,6130,6130,6130,6130,0
20230828,131300,0,6130,6130,6130,6130,0
20230828,131200,0,6130,6130,6130,6130,0
20230828,131100,0,6130,6130,6130,6130,0
20230828,131000,0,6130,6130,6130,6130,0
20230828,130900,0,6130,6130,6130,6130,0
20230828,130800,0,6130,6130,6130,6130,0
20230828,130700,0,6130,6130,6130,6130,0
20230828,130600,0,6130,6130,6130,6130,0
20230828,130500,0,6130,6130,6130,6130,0
20230828,130400,0,6130,6130,6130,6130,0
20230828,130300,0,6130,6130,6130,6130,0
20230828,130200,0,6130,6130,6130,6130,0
20230828,130100,0,6130,6130,6130,6130,0
20230828,130000,0,6130,6130,6130,6130,0
20230828,125900,0,6130,6130,6130,6130,0
20230828,125800,0,6130,6130,6130,6130,0
20230828,125700,0,6130,6130,6130,6130,0
20230828,125600,0,6130,6130,6130,6130,0
20230828,125500,0,6130,6130,6130,6130,0
20230828,125400,0,6130,6130,6130,6130,0
20230828,125300,0,6130,6130,6130,6130,0
20230828,125200,0,6130,6130,6130,6130,0
20230828,125100,0,6130,6130,6130,6130,0
20230828,125000,0,6130,6130,6130,6130,0
20230828,124900,0,6130,6130,6130,6130,0
20230828,124800,0,6130,6130,6130,6130,0
20230828,124700,0,6130,6130,6130,6130,0
20230828,124600,0,6130,6130,6130,6130,0
20230828,124500,0,6130,6130,6130,6130,0
20230828,124400,0,6130,6130,6130,6130,0
20230828,124300,0,6130,6130,6130,6130,0
20230828,124200,0,6130,6130,6130,6130,0
20230828,124100,0,6130,6130,6130,6130,0
20230828,124000,0,6130,6130,6130,6130,0
20230828,123900,0,6130,6130,6130,6130,0
20230828,123800,0,6130,6130,6130,6130,0
20230828,123700,0,6130,6130,6130,6130,0
20230828,123600,0,6130,6130,6130,6130,0
20230828,123500,0,6130,6130,6130,6130,0
20230828,123400,0,6130,6130,6130,6130,0
20230828,123300,0,6130,6130,6130,6130,0
20230828,123200,0,6130,6130,6130,6130,0
20230828,123100,0,6130,6130,6130,6130,0
20230828,123000,0,6130,6130,6130,6130,0
20230828,122900,0,6130,6130,6130,6130,0
20230828,122800,0,6130,6130,6130,6130,0
20230828,122700,0,6130,6130,6130,6130,0
20230828,122600,0,6130,6130,6130,6130,0
20230828,122500,0,6130,6130,6130,6130,0
20230828,122400,0,6130,6130,6130,6130,0
20230828,122300,0,6130,6130,6130,6130,0
20230828,122200,0,6130,6130,6130,6130,0
20230828,122100,0,6130,6130,6130,6130,0
20230828,122000,0,6130,6130,6130,6130,0
20230828,121900,0,6130,6130,6130,6130,0
20230828,121800,0,6130,6130,6130,6130,0
20230828,121700,0,6130,6130,6130,6130,0
20230828,121600,0,6130,6130,6130,6130,0
20230828,121500,0,6130,6130,6130,6130,0
20230828,121400,0,6130,6130,6130,6130,0
20230828,121300,0,6130,6130,6130,6130,0
20230828,121200,0,6130,6130,6130,6130,0
20230828,121100,0,6130,6130,6130,6130,0
20230828,121000,0,6130,6130,6130,6130,0
20230828,120900,0,6130,6130,6130,6130,0
20230828,120800,0,6130,6130,6130,6130,0
20230828,120700,0,6130,6130,6130,6130,0
20230828,120600,0,6130,6130,6130,6130,0
20230828,120500,0,6130,6130,6130,6130,0
20230828,120400,0,6130,6130,6130,6130,0
20230828,120300,0,6130,6130,6130,6130,0
20230828,120200,0,6130,6130,6130,6130,0
20230828,120100,0,6130,6130,6130,6130,0
20230828,120000,0,6130,6130,6130,6130,0
20230828,115900,0,6130,6130,6130,6130,0
20230828,115800,0,6130,6130,6130,6130,0
20230828,115700,0,6130,6130,6130,6130,0
20230828,115600,0,6130,6130,6130,6130,0
20230828,115500,0,6130,6130,6130,6130,0
20230828,115400,0,6130,6130,6130,6130,0
20230828,115300,0,6130,6130,6130,6130,0
20230828,115200,0,6130,6130,6130,6130,0
20230828,115100,0,6130,6130,6130,6130,0
20230828,115000,0,6130,6130,6130,6130,0
20230828,114900,0,6130,6130,6130,6130,0
20230828,114800,0,6130,6130,6130,6130,0
20230828,114700,0,6130,6130,6130,6130,0
20230828,114600,0,6130,6130,6130,6130,0
20230828,114500,0,6130,6130,6130,6130,0
20230828,114400,0,6130,6130,6130,6130,0
20230828,114300,0,6130,6130,6130,6130,0
20230828,114200,0,6130,6130,6130,6130,0
20230828,114100,0,6130,6130,6130,6130,0
20230828,114000,0,6130,6130,6130,6130,0
20230828,113900,0,6130,6130,6130,6130,0
20230828,113800,0,6130,6130,6130,6130,0
20230828,113700,0,6130,6130,6130,6130,0
20230828,113600,0,6130,6130,6130,6130,0
20230828,113500,0,6130,6130,6130,6130,0
20230828,113400,0,6130,6130,6130,6130,0
20230828,113300,0,6130,6130,6130,6130,0
20230828,113200,0,6130,6130,6130,6130,0
20230828,113100,0,6130,6130,6130,6130,0
20230828,113000,0,6130,6130,6130,6130,0
20230828,112900,0,6130,6130,6130,6130,0
20230828,112800,0,6130,6130,6130,6130,0
20230828,112700,0,6130,6130,6130,6130,0
20230828,112600,0,6130,6130,6130,6130,0
20230828,112500,0,6130,6130,6130,6130,0
20230828,112400,0,6130,6130,6130,6130,0
20230828,112300,0,6130,6130,6130,6130,0
20230828,112200,0,6130,6130,6130,6130,0
20230828,112100,0,6130,6130,6130,6130,0
20230828,112000,0,6130,6130,6130,6130,0
20230828,111900,0,6130,6130,6130,6130,0
20230828,111800,0,6130,6130,6130,6130,0
20230828,111700,0,6130,6130,6130,6130,0
20230828,111600,0,6130,6130,6130,6130,0
20230828,111500,0,6130,6130,6130,6130,0
20230828,111400,0,6130,6130,6130,6130,0
20230828,111300,0,6130,6130,6130,6130,0
20230828,111200,0,6130,6130,6130,6130,0
20230828,111100,0,6130,6130,6130,6130,0
20230828,111000,0,6130,6130,6130,6130,0
20230828,110900,0,6130,6130,6130,6130,0
20230828,110800,0,6130,6130,6130,6130,0
20230828,110700,0,6130,6130,6130,6130,0
20230828,110600,0,6130,6130,6130,6130,0
20230828,110500,0,6130,6130,6130,6130,0
20230828,110400,0,6130,6130,6130,6130,0
20230828,110300,0,6130,6130,6130,6130,0
20230828,110200,0,6130,6130,6130,6130,0
20230828,110100,0,6130,6130,6130,6130,0
20230828,110000,0,6130,6130,6130,6130,0
20230828,105900,0,6130,6130,6130,6130,0
20230828,105800,0,6130,6130,6130,6130,0
20230828,105700,0,6130,6130,6130,6130,0
20230828,105600,0,6130,6130,6130,6130,0
20230828,105500,0,6130,6130,6130,6130,0
20230828,105400,0,6130,6130,6130,6130,0
20230828,105300,0,6130,6130,6130,6130,0
20230828,105200,0,6130,6130,6130,6130,0
20230828,105100,0,6130,6130,6130,6130,0
20230828,105000,0,6130,6130,6130,6130,0
20230828,104900,0,6130,6130,6130,6130,0
20230828,104800,0,6130,6130,6130,6130,0
20230828,104700,0,6130,6130,6130,6130,0
20230828,104600,0,6130,6130,6130,6130,0
20230828,104500,0,6130,6130,6130,6130,0
20230828,104400,0,6130,6130,6130,6130,0
20230828,104300,0,6130,6130,6130,6130,0
20230828,104200,0,6130,6130,6130,6130,0
20230828,104100,0,6130,6130,6130,6130,0
20230828,104000,0,6130,6130,6130,6130,0
20230828,103900,0,6130,6130,6130,6130,0
20230828,103800,0,6130,6130,6130,6130,0
20230828,103700,0,6130,6130,6130,6130,0
20230828,103600,0,6130,6130,6130,6130,0
20230828,103500,0,6130,6130,6130,6130,0
20230828,103400,0,6130,6130,6130,6130,0
20230828,103300,0,6130,6130,6130,6130,0
20230828,103200,0,6130,6130,6130,6130,0
20230828,103100,0,6130,6130,6130,6130,0
20230828,103000,0,6130,6130,6130,6130,0
20230828,102900,0,6130,6130,6130,6130,0
20230828,102800,0,6130,6130,6130,6130,0
20230828,102700,0,6130,6130,6130,6130,0
20230828,102600,0,6130,6130,6130,6130,0
20230828,102500,0,6130,6130,6130,6130,0
20230828,102400,0,6130,6130,6130,6130,0
20230828,102300,0,6130,6130,6130,6130,0
20230828,102200,0,6130,6130,6130,6130,0
20230828,102100,0,6130,6130,6130,6130,0
20230828,102000,0,6130,6130,6130,6130,0
20230828,101900,0,6130,6130,6130,6130,0
20230828,101800,0,6130,6130,6130,6130,0
20230828,101700,0,6130,6130,6130,6130,0
20230828,101600,0,6130,6130,6130,6130,0
20230828,101500,0,6130,6130,6130,6130,0
20230828,101400,0,6130,6130,6130,6130,0
20230828,101300,0,6130,6130,6130,6130,0
20230828,101200,0,6130,6130,6130,6130,0
20230828,101100,0,6130,6130,6130,6130,0
20230828,101000,0,6130,6130,6130,6130,0
20230828,100900,0,6130,6130,6130,6130,0
20230828,100800,0,6130,6130,6130,6130,0
20230828,100700,0,6130,6130,6130,6130,0
20230828,100600,0,6130,6130,6130,6130,0
20230828,100500,0,6130,6130,6130,6130,0
20230828,100400,0,6130,6130,6130,6130,0
20230828,100300,0,6130,6130,6130,6130,0
20230828,100200,0,6130,6130,6130,6130,0
20230828,100100,0,6130,6130,6130,6130,0
20230828,100000,0,6130,6130,6130,6130,0
20230828,095900,0,6130,6130,6130,6130,0
20230828,095800,0,6130,6130,6130,6130,0
20230828,095700,0,6130,6130,6130,6130,0
20230828,095600,0,6130,6130,6130,6130,0
20230828,095500,0,6130,6130,6130,6130,0
20230828,095400,0,6130,6130,6130,6130,0
20230828,095300,0,6130,6130,6130,6130,0
20230828,095200,0,6130,6130,6130,6130,0
20230828,095100,0,6130,6130,6130,6130,0
20230828,095000,0,6130,6130,6130,6130,0
20230828,094900,0,6130,6130,6130,6130,0
20230828,094800,0,6130,6130,6130,6130,0
20230828,094700,0,6130,6130,6130,6130,0
20230828,094600,0,6130,6130,6130,6130,0
20230828,094500,0,6130,6130,6130,6130,0
20230828,094400,0,6130,6130,6130,6130,0
20230828,094300,0,6130,6130,6130,6130,0
20230828,094200,0,6130,6130,6130,6130,0
20230828,094100,0,6130,6130,6130,6130,0
20230828,094000,0,6130,6130,6130,6130,0
20230828,093900,0,6130,6130,6130,6130,0
20230828,093800,0,6130,6130,6130,6130,0
20230828,093700,0,6130,6130,6130,6130,0
20230828,093600,0,6130,6130,6130,6130,0
20230828,093500,0,6130,6130,6130,6130,0
20230828,093400,0,6130,6130,6130,6130,0
20230828,093300,0,6130,6130,6130,6130,0
20230828,093200,0,6130,6130,6130,6130,0
20230828,093100,0,6130,6130,6130,6130,0
20230828,093000,0,6130,6130,6130,6130,0
20230828,092900,0,6130,6130,6130,6130,0
20230828,092800,0,6130,6130,6130,6130,0
20230828,092700,0,6130,6130,6130,6130,0
20230828,092600,0,6130,6130,6130,6130,0
20230828,092500,0,6130,6130,6130,6130,0
20230828,092400,0,6130,6130,6130,6130,0
20230828,092300,0,6130,6130,6130,6130,0
20230828,092200,0,6130,6130,6130,6130,0
20230828,092100,0,6130,6130,6130,6130,0
20230828,092000,0,6130,6130,6130,6130,0
20230828,091900,0,6130,6130,6130,6130,0
20230828,091800,0,6130,6130,6130,6130,0
20230828,091700,0,6130,6130,6130,6130,0
20230828,091600,0,6130,6130,6130,6130,0
20230828,091500,0,6130,6130,6130,6130,0
20230828,091400,0,6130,6130,6130,6130,0
20230828,091300,0,6130,6130,6130,6130,0
20230828,091200,0,6130,6130,6130,6130,0
20230828,091100,0,6130,6130,6130,6130,0
20230828,091000,0,6130,6130,6130,6130,0
20230828,090900,0,6130,6130,6130,6130,0
20230828,090800,0,6130,6130,6130,6130,0
20230828,090700,0,6130,6130,6130,6130,0
20230828,090600,0,6130,6130,6130,6130,0
20230828,090500,0,6130,6130,6130,6130,0
20230828,090400,0,6130,6130,6130,6130,0
20230828,090300,0,6130,6130,6130,6130,0
20230828,090200,0,6130,6130,6130,6130,0
20230828,090100,0,6130,6130,6130,6130,0
20230828,090000,0,6130,6130,6130,6130,0