KissMeData/086220/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194000,91159,1978,1978,1978,1978,1
20230828,193900,91159,1978,1978,1978,1978,0
20230828,193800,91159,1978,1978,1978,1978,0
20230828,193700,91159,1978,1978,1978,1978,0
20230828,193600,91159,1978,1978,1978,1978,0
20230828,193500,91159,1978,1978,1978,1978,0
20230828,193400,91159,1978,1978,1978,1978,0
20230828,193300,91159,1978,1978,1978,1978,0
20230828,193200,91159,1978,1978,1978,1978,0
20230828,193100,91159,1978,1978,1978,1978,0
20230828,193000,91159,1978,1978,1978,1978,0
20230828,192900,91159,1978,1978,1978,1978,0
20230828,192800,91159,1978,1978,1978,1978,0
20230828,192700,91159,1978,1978,1978,1978,0
20230828,192600,91159,1978,1978,1978,1978,0
20230828,192500,91159,1978,1978,1978,1978,0
20230828,192400,91159,1978,1978,1978,1978,0
20230828,192300,91159,1978,1978,1978,1978,0
20230828,192200,91159,1978,1978,1978,1978,0
20230828,192100,91159,1978,1978,1978,1978,0
20230828,192000,91159,1978,1978,1978,1978,0
20230828,191900,91159,1978,1978,1978,1978,0
20230828,191800,91159,1978,1978,1978,1978,0
20230828,191700,91159,1978,1978,1978,1978,0
20230828,191600,91159,1978,1978,1978,1978,0
20230828,191500,91159,1978,1978,1978,1978,0
20230828,191400,91159,1978,1978,1978,1978,0
20230828,191300,91159,1978,1978,1978,1978,0
20230828,191200,91159,1978,1978,1978,1978,0
20230828,191100,91159,1978,1978,1978,1978,0
20230828,191000,91159,1978,1978,1978,1978,1
20230828,190900,91159,1978,1978,1978,1978,0
20230828,190800,91159,1978,1978,1978,1978,0
20230828,190700,91159,1978,1978,1978,1978,0
20230828,190600,91159,1978,1978,1978,1978,0
20230828,190500,91159,1978,1978,1978,1978,0
20230828,190400,91159,1978,1978,1978,1978,0
20230828,190300,91159,1978,1978,1978,1978,0
20230828,190200,91159,1978,1978,1978,1978,0
20230828,190100,91159,1978,1978,1978,1978,0
20230828,190000,91159,1978,1978,1978,1978,0
20230828,185900,91159,1978,1978,1978,1978,0
20230828,185800,91159,1978,1978,1978,1978,0
20230828,185700,91159,1978,1978,1978,1978,0
20230828,185600,91159,1978,1978,1978,1978,0
20230828,185500,91159,1978,1978,1978,1978,0
20230828,185400,91159,1978,1978,1978,1978,0
20230828,185300,91159,1978,1978,1978,1978,0
20230828,185200,91159,1978,1978,1978,1978,0
20230828,185100,91159,1978,1978,1978,1978,0
20230828,185000,91159,1978,1978,1978,1978,0
20230828,184900,91159,1978,1978,1978,1978,0
20230828,184800,91159,1978,1978,1978,1978,0
20230828,184700,91159,1978,1978,1978,1978,0
20230828,184600,91159,1978,1978,1978,1978,0
20230828,184500,91159,1978,1978,1978,1978,0
20230828,184400,91159,1978,1978,1978,1978,0
20230828,184300,91159,1978,1978,1978,1978,0
20230828,184200,91159,1978,1978,1978,1978,0
20230828,184100,91159,1978,1978,1978,1978,0
20230828,184000,91159,1978,1978,1978,1978,1
20230828,183900,91159,1978,1978,1978,1978,0
20230828,183800,91159,1978,1978,1978,1978,0
20230828,183700,91159,1978,1978,1978,1978,0
20230828,183600,91159,1978,1978,1978,1978,0
20230828,183500,91159,1978,1978,1978,1978,0
20230828,183400,91159,1978,1978,1978,1978,0
20230828,183300,91159,1978,1978,1978,1978,0
20230828,183200,91159,1978,1978,1978,1978,0
20230828,183100,91159,1978,1978,1978,1978,0
20230828,183000,91159,1978,1978,1978,1978,0
20230828,182900,91159,1978,1978,1978,1978,0
20230828,182800,91159,1978,1978,1978,1978,0
20230828,182700,91159,1978,1978,1978,1978,0
20230828,182600,91159,1978,1978,1978,1978,0
20230828,182500,91159,1978,1978,1978,1978,0
20230828,182400,91159,1978,1978,1978,1978,0
20230828,182300,91159,1978,1978,1978,1978,0
20230828,182200,91159,1978,1978,1978,1978,0
20230828,182100,91159,1978,1978,1978,1978,0
20230828,182000,91159,1978,1978,1978,1978,0
20230828,181900,91159,1978,1978,1978,1978,0
20230828,181800,91159,1978,1978,1978,1978,0
20230828,181700,91159,1978,1978,1978,1978,0
20230828,181600,91159,1978,1978,1978,1978,0
20230828,181500,91159,1978,1978,1978,1978,0
20230828,181400,91159,1978,1978,1978,1978,0
20230828,181300,91159,1978,1978,1978,1978,0
20230828,181200,91159,1978,1978,1978,1978,0
20230828,181100,91159,1978,1978,1978,1978,0
20230828,181000,91159,1978,1978,1978,1978,1
20230828,180900,91159,1978,1978,1978,1978,0
20230828,180800,91159,1978,1978,1978,1978,0
20230828,180700,91159,1978,1978,1978,1978,0
20230828,180600,91159,1978,1978,1978,1978,0
20230828,180500,91159,1978,1978,1978,1978,0
20230828,180400,91159,1978,1978,1978,1978,0
20230828,180300,91159,1978,1978,1978,1978,0
20230828,180200,91159,1978,1978,1978,1978,0
20230828,180100,91159,1978,1978,1978,1978,0
20230828,180000,91159,1978,1978,1978,1978,0
20230828,175900,91159,1978,1978,1978,1978,0
20230828,175800,91159,1978,1978,1978,1978,0
20230828,175700,91159,1978,1978,1978,1978,0
20230828,175600,91159,1978,1978,1978,1978,0
20230828,175500,91159,1978,1978,1978,1978,0
20230828,175400,91159,1978,1978,1978,1978,0
20230828,175300,91159,1978,1978,1978,1978,0
20230828,175200,91159,1978,1978,1978,1978,0
20230828,175100,91159,1978,1978,1978,1978,0
20230828,175000,91159,1978,1978,1978,1978,0
20230828,174900,91159,1978,1978,1978,1978,0
20230828,174800,91159,1978,1978,1978,1978,0
20230828,174700,91159,1978,1978,1978,1978,0
20230828,174600,91159,1978,1978,1978,1978,0
20230828,174500,91159,1978,1978,1978,1978,0
20230828,174400,91159,1978,1978,1978,1978,0
20230828,174300,91159,1978,1978,1978,1978,0
20230828,174200,91159,1978,1978,1978,1978,0
20230828,174100,91159,1978,1978,1978,1978,0
20230828,174000,91159,1978,1978,1978,1978,1
20230828,173900,91159,1978,1978,1978,1978,0
20230828,173800,91159,1978,1978,1978,1978,0
20230828,173700,91159,1978,1978,1978,1978,0
20230828,173600,91159,1978,1978,1978,1978,0
20230828,173500,91159,1978,1978,1978,1978,0
20230828,173400,91159,1978,1978,1978,1978,0
20230828,173300,91159,1978,1978,1978,1978,0
20230828,173200,91159,1978,1978,1978,1978,0
20230828,173100,91159,1978,1978,1978,1978,0
20230828,173000,91159,1978,1978,1978,1978,0
20230828,172900,91159,1978,1978,1978,1978,0
20230828,172800,91159,1978,1978,1978,1978,0
20230828,172700,91159,1978,1978,1978,1978,0
20230828,172600,91159,1978,1978,1978,1978,0
20230828,172500,91159,1978,1978,1978,1978,0
20230828,172400,91159,1978,1978,1978,1978,0
20230828,172300,91159,1978,1978,1978,1978,0
20230828,172200,91159,1978,1978,1978,1978,0
20230828,172100,91159,1978,1978,1978,1978,0
20230828,172000,91159,1978,1978,1978,1978,0
20230828,171900,91159,1978,1978,1978,1978,0
20230828,171800,91159,1978,1978,1978,1978,0
20230828,171700,91159,1978,1978,1978,1978,0
20230828,171600,91159,1978,1978,1978,1978,0
20230828,171500,91159,1978,1978,1978,1978,0
20230828,171400,91159,1978,1978,1978,1978,0
20230828,171300,91159,1978,1978,1978,1978,0
20230828,171200,91159,1978,1978,1978,1978,0
20230828,171100,91159,1978,1978,1978,1978,0
20230828,171000,91159,1978,1978,1978,1978,1
20230828,170900,91159,1978,1978,1978,1978,0
20230828,170800,91159,1978,1978,1978,1978,0
20230828,170700,91159,1978,1978,1978,1978,0
20230828,170600,91159,1978,1978,1978,1978,0
20230828,170500,91159,1978,1978,1978,1978,0
20230828,170400,91159,1978,1978,1978,1978,0
20230828,170300,91159,1978,1978,1978,1978,0
20230828,170200,91159,1978,1978,1978,1978,0
20230828,170100,91159,1978,1978,1978,1978,0
20230828,170000,91159,1978,1978,1978,1978,0
20230828,165900,91159,1978,1978,1978,1978,0
20230828,165800,91159,1978,1978,1978,1978,0
20230828,165700,91159,1978,1978,1978,1978,0
20230828,165600,91159,1978,1978,1978,1978,0
20230828,165500,91159,1978,1978,1978,1978,0
20230828,165400,91159,1978,1978,1978,1978,0
20230828,165300,91159,1978,1978,1978,1978,0
20230828,165200,91159,1978,1978,1978,1978,0
20230828,165100,91159,1978,1978,1978,1978,0
20230828,165000,91159,1978,1978,1978,1978,0
20230828,164900,91159,1978,1978,1978,1978,0
20230828,164800,91159,1978,1978,1978,1978,0
20230828,164700,91159,1978,1978,1978,1978,0
20230828,164600,91159,1978,1978,1978,1978,0
20230828,164500,91159,1978,1978,1978,1978,0
20230828,164400,91159,1978,1978,1978,1978,0
20230828,164300,91159,1978,1978,1978,1978,0
20230828,164200,91159,1978,1978,1978,1978,0
20230828,164100,91159,1978,1978,1978,1978,0
20230828,164000,91159,1978,1978,1978,1978,1
20230828,163900,91159,1978,1978,1978,1978,0
20230828,163800,91159,1978,1978,1978,1978,0
20230828,163700,91159,1978,1978,1978,1978,0
20230828,163600,91159,1978,1978,1978,1978,0
20230828,163500,91159,1978,1978,1978,1978,0
20230828,163400,91159,1978,1978,1978,1978,0
20230828,163300,91159,1978,1978,1978,1978,0
20230828,163200,91159,1978,1978,1978,1978,0
20230828,163100,91159,1978,1978,1978,1978,0
20230828,163000,91159,1978,1978,1978,1978,0
20230828,162900,91159,1978,1978,1978,1978,0
20230828,162800,91159,1978,1978,1978,1978,0
20230828,162700,91159,1978,1978,1978,1978,0
20230828,162600,91159,1978,1978,1978,1978,0
20230828,162500,91159,1978,1978,1978,1978,0
20230828,162400,91159,1978,1978,1978,1978,0
20230828,162300,91159,1978,1978,1978,1978,0
20230828,162200,91159,1978,1978,1978,1978,0
20230828,162100,91159,1978,1978,1978,1978,0
20230828,162000,91159,1978,1978,1978,1978,0
20230828,161900,91159,1978,1978,1978,1978,0
20230828,161800,91159,1978,1978,1978,1978,0
20230828,161700,91159,1978,1978,1978,1978,0
20230828,161600,91159,1978,1978,1978,1978,0
20230828,161500,91159,1978,1978,1978,1978,0
20230828,161400,91159,1978,1978,1978,1978,0
20230828,161300,91159,1978,1978,1978,1978,0
20230828,161200,91159,1978,1978,1978,1978,0
20230828,161100,91159,1978,1978,1978,1978,0
20230828,161000,91159,1978,1978,1978,1978,1
20230828,160900,91159,1978,1978,1978,1978,0
20230828,160800,91159,1978,1978,1978,1978,0
20230828,160700,91159,1978,1978,1978,1978,0
20230828,160600,91159,1978,1978,1978,1978,0
20230828,160500,91159,1978,1978,1978,1978,0
20230828,160400,91159,1978,1978,1978,1978,0
20230828,160300,91159,1978,1978,1978,1978,0
20230828,160200,91159,1978,1978,1978,1978,0
20230828,160100,91159,1978,1978,1978,1978,0
20230828,160000,91159,1978,1978,1978,1978,0
20230828,155900,91159,1978,1978,1978,1978,0
20230828,155800,91159,1978,1978,1978,1978,0
20230828,155700,91159,1978,1978,1978,1978,0
20230828,155600,91159,1978,1978,1978,1978,0
20230828,155500,91159,1978,1978,1978,1978,0
20230828,155400,91159,1978,1978,1978,1978,0
20230828,155300,91159,1978,1978,1978,1978,0
20230828,155200,91159,1978,1978,1978,1978,0
20230828,155100,91159,1978,1978,1978,1978,0
20230828,155000,91159,1978,1978,1978,1978,0
20230828,154900,91159,1978,1978,1978,1978,0
20230828,154800,91159,1978,1978,1978,1978,0
20230828,154700,91159,1978,1978,1978,1978,0
20230828,154600,91159,1978,1978,1978,1978,0
20230828,154500,91159,1978,1978,1978,1978,0
20230828,154400,91159,1978,1978,1978,1978,0
20230828,154300,91159,1978,1978,1978,1978,0
20230828,154200,91159,1978,1978,1978,1978,0
20230828,154100,91159,1978,1978,1978,1978,0
20230828,154000,91159,1978,1978,1978,1978,1
20230828,153900,91159,1978,1978,1978,1978,0
20230828,153800,91159,1978,1978,1978,1978,0
20230828,153700,91159,1978,1978,1978,1978,0
20230828,153600,91159,1978,1978,1978,1978,0
20230828,153500,91159,1978,1978,1978,1978,0
20230828,153400,91159,1978,1978,1978,1978,0
20230828,153300,91159,1978,1978,1978,1978,0
20230828,153200,91159,1978,1978,1978,1978,0
20230828,153100,91159,1978,1978,1978,1978,0
20230828,153000,91159,1978,1978,1978,1978,0
20230828,152900,91159,1978,1978,1978,1978,0
20230828,152800,91159,1978,1978,1978,1978,0
20230828,152700,91159,1978,1978,1978,1978,0
20230828,152600,91159,1978,1978,1978,1978,0
20230828,152500,91159,1978,1978,1978,1978,0
20230828,152400,91159,1978,1978,1978,1978,0
20230828,152300,91159,1978,1978,1978,1978,0
20230828,152200,91159,1978,1978,1978,1978,0
20230828,152100,91159,1978,1978,1978,1978,0
20230828,152000,91159,1978,1978,1978,1978,0
20230828,151900,91159,1978,1978,1978,1978,0
20230828,151800,91159,1978,1978,1978,1978,0
20230828,151700,91159,1978,1978,1978,1978,0
20230828,151600,91159,1978,1978,1978,1978,0
20230828,151500,91159,1978,1978,1978,1978,0
20230828,151400,91159,1978,1978,1978,1978,0
20230828,151300,91159,1978,1978,1978,1978,0
20230828,151200,91159,1978,1978,1978,1978,0
20230828,151100,91159,1978,1978,1978,1978,0
20230828,151000,91159,1978,1978,1978,1978,0
20230828,150900,91159,1978,1978,1978,1978,0
20230828,150800,91159,1978,1978,1978,1978,0
20230828,150700,91159,1978,1978,1978,1978,0
20230828,150600,91159,1978,1978,1978,1978,0
20230828,150500,91159,1978,1978,1978,1978,0
20230828,150400,91159,1978,1978,1978,1978,0
20230828,150300,91159,1978,1978,1978,1978,0
20230828,150200,91159,1978,1978,1978,1978,0
20230828,150100,91159,1978,1978,1978,1978,0
20230828,150000,91159,1978,1978,1978,1978,0
20230828,145900,91159,1978,1978,1978,1978,0
20230828,145800,91159,1978,1978,1978,1978,0
20230828,145700,91159,1978,1978,1978,1978,0
20230828,145600,91159,1978,1978,1978,1978,0
20230828,145500,91159,1978,1978,1978,1978,0
20230828,145400,91159,1978,1978,1978,1978,0
20230828,145300,91159,1978,1978,1978,1978,0
20230828,145200,91159,1978,1978,1978,1978,0
20230828,145100,91159,1978,1978,1978,1978,0
20230828,145000,91159,1978,1978,1978,1978,0
20230828,144900,91159,1978,1978,1978,1978,0
20230828,144800,91159,1978,1978,1978,1978,0
20230828,144700,91159,1978,1978,1978,1978,0
20230828,144600,91159,1978,1978,1978,1978,0
20230828,144500,91159,1978,1978,1978,1978,0
20230828,144400,91159,1978,1978,1978,1978,0
20230828,144300,91159,1978,1978,1978,1978,0
20230828,144200,91159,1978,1978,1978,1978,0
20230828,144100,91159,1978,1978,1978,1978,0
20230828,144000,91159,1978,1978,1978,1978,0
20230828,143900,91159,1978,1978,1978,1978,0
20230828,143800,91159,1978,1978,1978,1978,1
20230828,143700,89181,1981,1981,1981,1981,0
20230828,143600,89181,1981,1981,1981,1981,0
20230828,143500,89181,1981,1981,1981,1981,0
20230828,143400,89181,1981,1981,1981,1981,0
20230828,143300,89181,1981,1981,1981,1981,0
20230828,143200,89181,1981,1981,1981,1981,0
20230828,143100,89181,1981,1981,1981,1981,0
20230828,143000,89181,1981,1981,1981,1981,0
20230828,142900,89181,1981,1981,1981,1981,0
20230828,142800,89181,1981,1981,1981,1981,0
20230828,142700,89181,1981,1981,1981,1981,0
20230828,142600,89181,1981,1981,1981,1981,0
20230828,142500,89181,1981,1981,1981,1981,0
20230828,142400,89181,1981,1981,1981,1981,0
20230828,142300,89181,1981,1981,1981,1981,0
20230828,142200,89181,1981,1981,1981,1981,0
20230828,142100,89181,1981,1981,1981,1981,0
20230828,142000,89181,1981,1981,1981,1981,0
20230828,141900,89181,1981,1981,1981,1981,0
20230828,141800,89181,1981,1981,1981,1981,0
20230828,141700,89181,1981,1981,1981,1981,0
20230828,141600,89181,1981,1981,1981,1981,0
20230828,141500,89181,1981,1981,1981,1981,0
20230828,141400,89181,1981,1981,1981,1981,0
20230828,141300,89181,1981,1981,1981,1981,0
20230828,141200,89181,1981,1981,1981,1981,0
20230828,141100,89181,1981,1981,1981,1981,0
20230828,141000,89181,1981,1981,1981,1981,0
20230828,140900,89181,1981,1981,1981,1981,0
20230828,140800,89181,1981,1981,1981,1981,0
20230828,140700,89181,1981,1981,1981,1981,0
20230828,140600,89181,1981,1981,1981,1981,0
20230828,140500,89181,1981,1981,1981,1981,0
20230828,140400,89181,1981,1981,1981,1981,0
20230828,140300,89181,1981,1981,1981,1981,0
20230828,140200,89181,1981,1981,1981,1981,0
20230828,140100,89181,1981,1981,1981,1981,0
20230828,140000,89181,1981,1981,1981,1981,0
20230828,135900,89181,1981,1981,1981,1981,0
20230828,135800,89181,1981,1981,1981,1981,0
20230828,135700,89181,1981,1981,1981,1981,0
20230828,135600,89181,1981,1981,1981,1981,0
20230828,135500,89181,1981,1981,1981,1981,0
20230828,135400,89181,1981,1981,1981,1981,0
20230828,135300,89181,1981,1981,1981,1981,0
20230828,135200,89181,1981,1981,1981,1981,0
20230828,135100,89181,1981,1981,1981,1981,0
20230828,135000,89181,1981,1981,1981,1981,0
20230828,134900,89181,1981,1981,1981,1981,0
20230828,134800,89181,1981,1981,1981,1981,0
20230828,134700,89181,1981,1981,1981,1981,0
20230828,134600,89181,1981,1981,1981,1981,0
20230828,134500,89181,1981,1981,1981,1981,0
20230828,134400,89181,1981,1981,1981,1981,0
20230828,134300,89181,1981,1981,1981,1981,0
20230828,134200,89181,1981,1981,1981,1981,0
20230828,134100,89181,1981,1981,1981,1981,0
20230828,134000,89181,1981,1981,1981,1981,0
20230828,133900,89181,1981,1981,1981,1981,0
20230828,133800,89181,1981,1981,1981,1981,0
20230828,133700,89181,1981,1981,1981,1981,0
20230828,133600,89181,1981,1981,1981,1981,0
20230828,133500,89181,1981,1981,1981,1981,0
20230828,133400,89181,1981,1981,1981,1981,0
20230828,133300,89181,1981,1981,1981,1981,0
20230828,133200,89181,1981,1981,1981,1981,0
20230828,133100,89181,1981,1981,1981,1981,0
20230828,133000,89181,1981,1981,1981,1981,0
20230828,132900,89181,1981,1981,1981,1981,0
20230828,132800,89181,1981,1981,1981,1981,0
20230828,132700,89181,1981,1981,1981,1981,0
20230828,132600,89181,1981,1981,1981,1981,0
20230828,132500,89181,1981,1981,1981,1981,0
20230828,132400,89181,1981,1981,1981,1981,0
20230828,132300,89181,1981,1981,1981,1981,0
20230828,132200,89181,1981,1981,1981,1981,0
20230828,132100,89181,1981,1981,1981,1981,0
20230828,132000,89181,1981,1981,1981,1981,0
20230828,131900,89181,1981,1981,1981,1981,0
20230828,131800,89181,1981,1981,1981,1981,0
20230828,131700,89181,1981,1981,1981,1981,0
20230828,131600,89181,1981,1981,1981,1981,0
20230828,131500,89181,1981,1981,1981,1981,0
20230828,131400,89181,1981,1981,1981,1981,0
20230828,131300,89181,1981,1981,1981,1981,0
20230828,131200,89181,1981,1981,1981,1981,0
20230828,131100,89181,1981,1981,1981,1981,0
20230828,131000,89181,1981,1981,1981,1981,0
20230828,130900,89181,1981,1981,1981,1981,0
20230828,130800,89181,1981,1981,1981,1981,0
20230828,130700,89181,1981,1981,1981,1981,14
20230828,130600,61447,1981,1981,1981,1981,23
20230828,130500,15884,1982,1982,1982,1982,0
20230828,130400,15884,1982,1982,1982,1982,0
20230828,130300,15884,1982,1982,1982,1982,0
20230828,130200,15884,1982,1982,1982,1982,0
20230828,130100,15884,1982,1982,1982,1982,0
20230828,130000,15884,1982,1982,1982,1982,0
20230828,125900,15884,1982,1982,1982,1982,0
20230828,125800,15884,1982,1982,1982,1982,0
20230828,125700,15884,1982,1982,1982,1982,0
20230828,125600,15884,1982,1982,1982,1982,0
20230828,125500,15884,1982,1982,1982,1982,0
20230828,125400,15884,1982,1982,1982,1982,0
20230828,125300,15884,1982,1982,1982,1982,0
20230828,125200,15884,1982,1982,1982,1982,0
20230828,125100,15884,1982,1982,1982,1982,0
20230828,125000,15884,1982,1982,1982,1982,0
20230828,124900,15884,1982,1982,1982,1982,0
20230828,124800,15884,1982,1982,1982,1982,0
20230828,124700,15884,1982,1982,1982,1982,0
20230828,124600,15884,1982,1982,1982,1982,0
20230828,124500,15884,1982,1982,1982,1982,0
20230828,124400,15884,1982,1982,1982,1982,0
20230828,124300,15884,1982,1982,1982,1982,0
20230828,124200,15884,1982,1982,1982,1982,0
20230828,124100,15884,1982,1982,1982,1982,0
20230828,124000,15884,1982,1982,1982,1982,0
20230828,123900,15884,1982,1982,1982,1982,0
20230828,123800,15884,1982,1982,1982,1982,0
20230828,123700,15884,1982,1982,1982,1982,0
20230828,123600,15884,1982,1982,1982,1982,0
20230828,123500,15884,1982,1982,1982,1982,0
20230828,123400,15884,1982,1982,1982,1982,0
20230828,123300,15884,1982,1982,1982,1982,0
20230828,123200,15884,1982,1982,1982,1982,0
20230828,123100,15884,1982,1982,1982,1982,0
20230828,123000,15884,1982,1982,1982,1982,0
20230828,122900,15884,1982,1982,1982,1982,0
20230828,122800,15884,1982,1982,1982,1982,0
20230828,122700,15884,1982,1982,1982,1982,0
20230828,122600,15884,1982,1982,1982,1982,0
20230828,122500,15884,1982,1982,1982,1982,0
20230828,122400,15884,1982,1982,1982,1982,0
20230828,122300,15884,1982,1982,1982,1982,0
20230828,122200,15884,1982,1982,1982,1982,0
20230828,122100,15884,1982,1982,1982,1982,0
20230828,122000,15884,1982,1982,1982,1982,0
20230828,121900,15884,1982,1982,1982,1982,0
20230828,121800,15884,1982,1982,1982,1982,0
20230828,121700,15884,1982,1982,1982,1982,0
20230828,121600,15884,1982,1982,1982,1982,0
20230828,121500,15884,1982,1982,1982,1982,0
20230828,121400,15884,1982,1982,1982,1982,0
20230828,121300,15884,1982,1982,1982,1982,1
20230828,121200,13902,1986,1986,1986,1986,0
20230828,121100,13902,1986,1986,1986,1986,0
20230828,121000,13902,1986,1986,1986,1986,0
20230828,120900,13902,1986,1986,1986,1986,0
20230828,120800,13902,1986,1986,1986,1986,0
20230828,120700,13902,1986,1986,1986,1986,0
20230828,120600,13902,1986,1986,1986,1986,0
20230828,120500,13902,1986,1986,1986,1986,0
20230828,120400,13902,1986,1986,1986,1986,0
20230828,120300,13902,1986,1986,1986,1986,0
20230828,120200,13902,1986,1986,1986,1986,0
20230828,120100,13902,1986,1986,1986,1986,0
20230828,120000,13902,1986,1986,1986,1986,0
20230828,115900,13902,1986,1986,1986,1986,0
20230828,115800,13902,1986,1986,1986,1986,0
20230828,115700,13902,1986,1986,1986,1986,0
20230828,115600,13902,1986,1986,1986,1986,0
20230828,115500,13902,1986,1986,1986,1986,0
20230828,115400,13902,1986,1986,1986,1986,0
20230828,115300,13902,1986,1986,1986,1986,0
20230828,115200,13902,1986,1986,1986,1986,0
20230828,115100,13902,1986,1986,1986,1986,0
20230828,115000,13902,1986,1986,1986,1986,0
20230828,114900,13902,1986,1986,1986,1986,0
20230828,114800,13902,1986,1986,1986,1986,0
20230828,114700,13902,1986,1986,1986,1986,0
20230828,114600,13902,1986,1986,1986,1986,0
20230828,114500,13902,1986,1986,1986,1986,0
20230828,114400,13902,1986,1986,1986,1986,0
20230828,114300,13902,1986,1986,1986,1986,0
20230828,114200,13902,1986,1986,1986,1986,0
20230828,114100,13902,1986,1986,1986,1986,0
20230828,114000,13902,1986,1986,1986,1986,0
20230828,113900,13902,1986,1986,1986,1986,0
20230828,113800,13902,1986,1986,1986,1986,0
20230828,113700,13902,1986,1986,1986,1986,0
20230828,113600,13902,1986,1986,1986,1986,0
20230828,113500,13902,1986,1986,1986,1986,0
20230828,113400,13902,1986,1986,1986,1986,0
20230828,113300,13902,1986,1986,1986,1986,0
20230828,113200,13902,1986,1986,1986,1986,0
20230828,113100,13902,1986,1986,1986,1986,0
20230828,113000,13902,1986,1986,1986,1986,0
20230828,112900,13902,1986,1986,1986,1986,0
20230828,112800,13902,1986,1986,1986,1986,0
20230828,112700,13902,1986,1986,1986,1986,0
20230828,112600,13902,1986,1986,1986,1986,0
20230828,112500,13902,1986,1986,1986,1986,0
20230828,112400,13902,1986,1986,1986,1986,0
20230828,112300,13902,1986,1986,1986,1986,0
20230828,112200,13902,1986,1986,1986,1986,0
20230828,112100,13902,1986,1986,1986,1986,0
20230828,112000,13902,1986,1986,1986,1986,0
20230828,111900,13902,1986,1986,1986,1986,0
20230828,111800,13902,1986,1986,1986,1986,0
20230828,111700,13902,1986,1986,1986,1986,0
20230828,111600,13902,1986,1986,1986,1986,0
20230828,111500,13902,1986,1986,1986,1986,0
20230828,111400,13902,1986,1986,1986,1986,0
20230828,111300,13902,1986,1986,1986,1986,0
20230828,111200,13902,1986,1986,1986,1986,0
20230828,111100,13902,1986,1986,1986,1986,0
20230828,111000,13902,1986,1986,1986,1986,0
20230828,110900,13902,1986,1986,1986,1986,0
20230828,110800,13902,1986,1986,1986,1986,0
20230828,110700,13902,1986,1986,1986,1986,0
20230828,110600,13902,1986,1986,1986,1986,0
20230828,110500,13902,1986,1986,1986,1986,0
20230828,110400,13902,1986,1986,1986,1986,0
20230828,110300,13902,1986,1986,1986,1986,0
20230828,110200,13902,1986,1986,1986,1986,0
20230828,110100,13902,1986,1986,1986,1986,0
20230828,110000,13902,1986,1986,1986,1986,0
20230828,105900,13902,1986,1986,1986,1986,7
20230828,105800,0,2085,2085,2085,2085,0
20230828,105700,0,2085,2085,2085,2085,0
20230828,105600,0,2085,2085,2085,2085,0
20230828,105500,0,2085,2085,2085,2085,0
20230828,105400,0,2085,2085,2085,2085,0
20230828,105300,0,2085,2085,2085,2085,0
20230828,105200,0,2085,2085,2085,2085,0
20230828,105100,0,2085,2085,2085,2085,0
20230828,105000,0,2085,2085,2085,2085,0
20230828,104900,0,2085,2085,2085,2085,0
20230828,104800,0,2085,2085,2085,2085,0
20230828,104700,0,2085,2085,2085,2085,0
20230828,104600,0,2085,2085,2085,2085,0
20230828,104500,0,2085,2085,2085,2085,0
20230828,104400,0,2085,2085,2085,2085,0
20230828,104300,0,2085,2085,2085,2085,0
20230828,104200,0,2085,2085,2085,2085,0
20230828,104100,0,2085,2085,2085,2085,0
20230828,104000,0,2085,2085,2085,2085,0
20230828,103900,0,2085,2085,2085,2085,0
20230828,103800,0,2085,2085,2085,2085,0
20230828,103700,0,2085,2085,2085,2085,0
20230828,103600,0,2085,2085,2085,2085,0
20230828,103500,0,2085,2085,2085,2085,0
20230828,103400,0,2085,2085,2085,2085,0
20230828,103300,0,2085,2085,2085,2085,0
20230828,103200,0,2085,2085,2085,2085,0
20230828,103100,0,2085,2085,2085,2085,0
20230828,103000,0,2085,2085,2085,2085,0
20230828,102900,0,2085,2085,2085,2085,0
20230828,102800,0,2085,2085,2085,2085,0
20230828,102700,0,2085,2085,2085,2085,0
20230828,102600,0,2085,2085,2085,2085,0
20230828,102500,0,2085,2085,2085,2085,0
20230828,102400,0,2085,2085,2085,2085,0
20230828,102300,0,2085,2085,2085,2085,0
20230828,102200,0,2085,2085,2085,2085,0
20230828,102100,0,2085,2085,2085,2085,0
20230828,102000,0,2085,2085,2085,2085,0
20230828,101900,0,2085,2085,2085,2085,0
20230828,101800,0,2085,2085,2085,2085,0
20230828,101700,0,2085,2085,2085,2085,0
20230828,101600,0,2085,2085,2085,2085,0
20230828,101500,0,2085,2085,2085,2085,0
20230828,101400,0,2085,2085,2085,2085,0
20230828,101300,0,2085,2085,2085,2085,0
20230828,101200,0,2085,2085,2085,2085,0
20230828,101100,0,2085,2085,2085,2085,0
20230828,101000,0,2085,2085,2085,2085,0
20230828,100900,0,2085,2085,2085,2085,0
20230828,100800,0,2085,2085,2085,2085,0
20230828,100700,0,2085,2085,2085,2085,0
20230828,100600,0,2085,2085,2085,2085,0
20230828,100500,0,2085,2085,2085,2085,0
20230828,100400,0,2085,2085,2085,2085,0
20230828,100300,0,2085,2085,2085,2085,0
20230828,100200,0,2085,2085,2085,2085,0
20230828,100100,0,2085,2085,2085,2085,0
20230828,100000,0,2085,2085,2085,2085,0
20230828,095900,0,2085,2085,2085,2085,0
20230828,095800,0,2085,2085,2085,2085,0
20230828,095700,0,2085,2085,2085,2085,0
20230828,095600,0,2085,2085,2085,2085,0
20230828,095500,0,2085,2085,2085,2085,0
20230828,095400,0,2085,2085,2085,2085,0
20230828,095300,0,2085,2085,2085,2085,0
20230828,095200,0,2085,2085,2085,2085,0
20230828,095100,0,2085,2085,2085,2085,0
20230828,095000,0,2085,2085,2085,2085,0
20230828,094900,0,2085,2085,2085,2085,0
20230828,094800,0,2085,2085,2085,2085,0
20230828,094700,0,2085,2085,2085,2085,0
20230828,094600,0,2085,2085,2085,2085,0
20230828,094500,0,2085,2085,2085,2085,0
20230828,094400,0,2085,2085,2085,2085,0
20230828,094300,0,2085,2085,2085,2085,0
20230828,094200,0,2085,2085,2085,2085,0
20230828,094100,0,2085,2085,2085,2085,0
20230828,094000,0,2085,2085,2085,2085,0
20230828,093900,0,2085,2085,2085,2085,0
20230828,093800,0,2085,2085,2085,2085,0
20230828,093700,0,2085,2085,2085,2085,0
20230828,093600,0,2085,2085,2085,2085,0
20230828,093500,0,2085,2085,2085,2085,0
20230828,093400,0,2085,2085,2085,2085,0
20230828,093300,0,2085,2085,2085,2085,0
20230828,093200,0,2085,2085,2085,2085,0
20230828,093100,0,2085,2085,2085,2085,0
20230828,093000,0,2085,2085,2085,2085,0
20230828,092900,0,2085,2085,2085,2085,0
20230828,092800,0,2085,2085,2085,2085,0
20230828,092700,0,2085,2085,2085,2085,0
20230828,092600,0,2085,2085,2085,2085,0
20230828,092500,0,2085,2085,2085,2085,0
20230828,092400,0,2085,2085,2085,2085,0
20230828,092300,0,2085,2085,2085,2085,0
20230828,092200,0,2085,2085,2085,2085,0
20230828,092100,0,2085,2085,2085,2085,0
20230828,092000,0,2085,2085,2085,2085,0
20230828,091900,0,2085,2085,2085,2085,0
20230828,091800,0,2085,2085,2085,2085,0
20230828,091700,0,2085,2085,2085,2085,0
20230828,091600,0,2085,2085,2085,2085,0
20230828,091500,0,2085,2085,2085,2085,0
20230828,091400,0,2085,2085,2085,2085,0
20230828,091300,0,2085,2085,2085,2085,0
20230828,091200,0,2085,2085,2085,2085,0
20230828,091100,0,2085,2085,2085,2085,0
20230828,091000,0,2085,2085,2085,2085,0
20230828,090900,0,2085,2085,2085,2085,0
20230828,090800,0,2085,2085,2085,2085,0
20230828,090700,0,2085,2085,2085,2085,0
20230828,090600,0,2085,2085,2085,2085,0
20230828,090500,0,2085,2085,2085,2085,0
20230828,090400,0,2085,2085,2085,2085,0
20230828,090300,0,2085,2085,2085,2085,0
20230828,090200,0,2085,2085,2085,2085,0
20230828,090100,0,2085,2085,2085,2085,0
20230828,090000,0,2085,2085,2085,2085,0