KissMeData/086220/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,194300,2085,2085,2085,2085,2085,1
20230829,194200,2085,2085,2085,2085,2085,0
20230829,194100,2085,2085,2085,2085,2085,0
20230829,194000,2085,2085,2085,2085,2085,0
20230829,193900,2085,2085,2085,2085,2085,0
20230829,193800,2085,2085,2085,2085,2085,0
20230829,193700,2085,2085,2085,2085,2085,0
20230829,193600,2085,2085,2085,2085,2085,0
20230829,193500,2085,2085,2085,2085,2085,0
20230829,193400,2085,2085,2085,2085,2085,0
20230829,193300,2085,2085,2085,2085,2085,0
20230829,193200,2085,2085,2085,2085,2085,0
20230829,193100,2085,2085,2085,2085,2085,0
20230829,193000,2085,2085,2085,2085,2085,0
20230829,192900,2085,2085,2085,2085,2085,0
20230829,192800,2085,2085,2085,2085,2085,0
20230829,192700,2085,2085,2085,2085,2085,0
20230829,192600,2085,2085,2085,2085,2085,0
20230829,192500,2085,2085,2085,2085,2085,0
20230829,192400,2085,2085,2085,2085,2085,0
20230829,192300,2085,2085,2085,2085,2085,0
20230829,192200,2085,2085,2085,2085,2085,0
20230829,192100,2085,2085,2085,2085,2085,0
20230829,192000,2085,2085,2085,2085,2085,0
20230829,191900,2085,2085,2085,2085,2085,0
20230829,191800,2085,2085,2085,2085,2085,0
20230829,191700,2085,2085,2085,2085,2085,0
20230829,191600,2085,2085,2085,2085,2085,0
20230829,191500,2085,2085,2085,2085,2085,0
20230829,191400,2085,2085,2085,2085,2085,0
20230829,191300,2085,2085,2085,2085,2085,1
20230829,191200,2085,2085,2085,2085,2085,0
20230829,191100,2085,2085,2085,2085,2085,0
20230829,191000,2085,2085,2085,2085,2085,0
20230829,190900,2085,2085,2085,2085,2085,0
20230829,190800,2085,2085,2085,2085,2085,0
20230829,190700,2085,2085,2085,2085,2085,0
20230829,190600,2085,2085,2085,2085,2085,0
20230829,190500,2085,2085,2085,2085,2085,0
20230829,190400,2085,2085,2085,2085,2085,0
20230829,190300,2085,2085,2085,2085,2085,0
20230829,190200,2085,2085,2085,2085,2085,0
20230829,190100,2085,2085,2085,2085,2085,0
20230829,190000,2085,2085,2085,2085,2085,0
20230829,185900,2085,2085,2085,2085,2085,0
20230829,185800,2085,2085,2085,2085,2085,0
20230829,185700,2085,2085,2085,2085,2085,0
20230829,185600,2085,2085,2085,2085,2085,0
20230829,185500,2085,2085,2085,2085,2085,0
20230829,185400,2085,2085,2085,2085,2085,0
20230829,185300,2085,2085,2085,2085,2085,0
20230829,185200,2085,2085,2085,2085,2085,0
20230829,185100,2085,2085,2085,2085,2085,0
20230829,185000,2085,2085,2085,2085,2085,0
20230829,184900,2085,2085,2085,2085,2085,0
20230829,184800,2085,2085,2085,2085,2085,0
20230829,184700,2085,2085,2085,2085,2085,0
20230829,184600,2085,2085,2085,2085,2085,0
20230829,184500,2085,2085,2085,2085,2085,0
20230829,184400,2085,2085,2085,2085,2085,0
20230829,184300,2085,2085,2085,2085,2085,1
20230829,184200,2085,2085,2085,2085,2085,0
20230829,184100,2085,2085,2085,2085,2085,0
20230829,184000,2085,2085,2085,2085,2085,0
20230829,183900,2085,2085,2085,2085,2085,0
20230829,183800,2085,2085,2085,2085,2085,0
20230829,183700,2085,2085,2085,2085,2085,0
20230829,183600,2085,2085,2085,2085,2085,0
20230829,183500,2085,2085,2085,2085,2085,0
20230829,183400,2085,2085,2085,2085,2085,0
20230829,183300,2085,2085,2085,2085,2085,0
20230829,183200,2085,2085,2085,2085,2085,0
20230829,183100,2085,2085,2085,2085,2085,0
20230829,183000,2085,2085,2085,2085,2085,0
20230829,182900,2085,2085,2085,2085,2085,0
20230829,182800,2085,2085,2085,2085,2085,0
20230829,182700,2085,2085,2085,2085,2085,0
20230829,182600,2085,2085,2085,2085,2085,0
20230829,182500,2085,2085,2085,2085,2085,0
20230829,182400,2085,2085,2085,2085,2085,0
20230829,182300,2085,2085,2085,2085,2085,0
20230829,182200,2085,2085,2085,2085,2085,0
20230829,182100,2085,2085,2085,2085,2085,0
20230829,182000,2085,2085,2085,2085,2085,0
20230829,181900,2085,2085,2085,2085,2085,0
20230829,181800,2085,2085,2085,2085,2085,0
20230829,181700,2085,2085,2085,2085,2085,0
20230829,181600,2085,2085,2085,2085,2085,0
20230829,181500,2085,2085,2085,2085,2085,0
20230829,181400,2085,2085,2085,2085,2085,0
20230829,181300,2085,2085,2085,2085,2085,1
20230829,181200,2085,2085,2085,2085,2085,0
20230829,181100,2085,2085,2085,2085,2085,0
20230829,181000,2085,2085,2085,2085,2085,0
20230829,180900,2085,2085,2085,2085,2085,0
20230829,180800,2085,2085,2085,2085,2085,0
20230829,180700,2085,2085,2085,2085,2085,0
20230829,180600,2085,2085,2085,2085,2085,0
20230829,180500,2085,2085,2085,2085,2085,0
20230829,180400,2085,2085,2085,2085,2085,0
20230829,180300,2085,2085,2085,2085,2085,0
20230829,180200,2085,2085,2085,2085,2085,0
20230829,180100,2085,2085,2085,2085,2085,0
20230829,180000,2085,2085,2085,2085,2085,0
20230829,175900,2085,2085,2085,2085,2085,0
20230829,175800,2085,2085,2085,2085,2085,0
20230829,175700,2085,2085,2085,2085,2085,0
20230829,175600,2085,2085,2085,2085,2085,0
20230829,175500,2085,2085,2085,2085,2085,0
20230829,175400,2085,2085,2085,2085,2085,0
20230829,175300,2085,2085,2085,2085,2085,0
20230829,175200,2085,2085,2085,2085,2085,0
20230829,175100,2085,2085,2085,2085,2085,0
20230829,175000,2085,2085,2085,2085,2085,0
20230829,174900,2085,2085,2085,2085,2085,0
20230829,174800,2085,2085,2085,2085,2085,0
20230829,174700,2085,2085,2085,2085,2085,0
20230829,174600,2085,2085,2085,2085,2085,0
20230829,174500,2085,2085,2085,2085,2085,0
20230829,174400,2085,2085,2085,2085,2085,0
20230829,174300,2085,2085,2085,2085,2085,1
20230829,174200,2085,2085,2085,2085,2085,0
20230829,174100,2085,2085,2085,2085,2085,0
20230829,174000,2085,2085,2085,2085,2085,0
20230829,173900,2085,2085,2085,2085,2085,0
20230829,173800,2085,2085,2085,2085,2085,0
20230829,173700,2085,2085,2085,2085,2085,0
20230829,173600,2085,2085,2085,2085,2085,0
20230829,173500,2085,2085,2085,2085,2085,0
20230829,173400,2085,2085,2085,2085,2085,0
20230829,173300,2085,2085,2085,2085,2085,0
20230829,173200,2085,2085,2085,2085,2085,0
20230829,173100,2085,2085,2085,2085,2085,0
20230829,173000,2085,2085,2085,2085,2085,0
20230829,172900,2085,2085,2085,2085,2085,0
20230829,172800,2085,2085,2085,2085,2085,0
20230829,172700,2085,2085,2085,2085,2085,0
20230829,172600,2085,2085,2085,2085,2085,0
20230829,172500,2085,2085,2085,2085,2085,0
20230829,172400,2085,2085,2085,2085,2085,0
20230829,172300,2085,2085,2085,2085,2085,0
20230829,172200,2085,2085,2085,2085,2085,0
20230829,172100,2085,2085,2085,2085,2085,0
20230829,172000,2085,2085,2085,2085,2085,0
20230829,171900,2085,2085,2085,2085,2085,0
20230829,171800,2085,2085,2085,2085,2085,0
20230829,171700,2085,2085,2085,2085,2085,0
20230829,171600,2085,2085,2085,2085,2085,0
20230829,171500,2085,2085,2085,2085,2085,0
20230829,171400,2085,2085,2085,2085,2085,0
20230829,171300,2085,2085,2085,2085,2085,1
20230829,171200,2085,2085,2085,2085,2085,0
20230829,171100,2085,2085,2085,2085,2085,0
20230829,171000,2085,2085,2085,2085,2085,0
20230829,170900,2085,2085,2085,2085,2085,0
20230829,170800,2085,2085,2085,2085,2085,0
20230829,170700,2085,2085,2085,2085,2085,0
20230829,170600,2085,2085,2085,2085,2085,0
20230829,170500,2085,2085,2085,2085,2085,0
20230829,170400,2085,2085,2085,2085,2085,0
20230829,170300,2085,2085,2085,2085,2085,0
20230829,170200,2085,2085,2085,2085,2085,0
20230829,170100,2085,2085,2085,2085,2085,0
20230829,170000,2085,2085,2085,2085,2085,0
20230829,165900,2085,2085,2085,2085,2085,0
20230829,165800,2085,2085,2085,2085,2085,0
20230829,165700,2085,2085,2085,2085,2085,0
20230829,165600,2085,2085,2085,2085,2085,0
20230829,165500,2085,2085,2085,2085,2085,0
20230829,165400,2085,2085,2085,2085,2085,0
20230829,165300,2085,2085,2085,2085,2085,0
20230829,165200,2085,2085,2085,2085,2085,0
20230829,165100,2085,2085,2085,2085,2085,0
20230829,165000,2085,2085,2085,2085,2085,0
20230829,164900,2085,2085,2085,2085,2085,0
20230829,164800,2085,2085,2085,2085,2085,0
20230829,164700,2085,2085,2085,2085,2085,0
20230829,164600,2085,2085,2085,2085,2085,0
20230829,164500,2085,2085,2085,2085,2085,0
20230829,164400,2085,2085,2085,2085,2085,0
20230829,164300,2085,2085,2085,2085,2085,1
20230829,164200,2085,2085,2085,2085,2085,0
20230829,164100,2085,2085,2085,2085,2085,0
20230829,164000,2085,2085,2085,2085,2085,0
20230829,163900,2085,2085,2085,2085,2085,0
20230829,163800,2085,2085,2085,2085,2085,0
20230829,163700,2085,2085,2085,2085,2085,0
20230829,163600,2085,2085,2085,2085,2085,0
20230829,163500,2085,2085,2085,2085,2085,0
20230829,163400,2085,2085,2085,2085,2085,0
20230829,163300,2085,2085,2085,2085,2085,0
20230829,163200,2085,2085,2085,2085,2085,0
20230829,163100,2085,2085,2085,2085,2085,0
20230829,163000,2085,2085,2085,2085,2085,0
20230829,162900,2085,2085,2085,2085,2085,0
20230829,162800,2085,2085,2085,2085,2085,0
20230829,162700,2085,2085,2085,2085,2085,0
20230829,162600,2085,2085,2085,2085,2085,0
20230829,162500,2085,2085,2085,2085,2085,0
20230829,162400,2085,2085,2085,2085,2085,0
20230829,162300,2085,2085,2085,2085,2085,0
20230829,162200,2085,2085,2085,2085,2085,0
20230829,162100,2085,2085,2085,2085,2085,0
20230829,162000,2085,2085,2085,2085,2085,0
20230829,161900,2085,2085,2085,2085,2085,0
20230829,161800,2085,2085,2085,2085,2085,0
20230829,161700,2085,2085,2085,2085,2085,0
20230829,161600,2085,2085,2085,2085,2085,0
20230829,161500,2085,2085,2085,2085,2085,0
20230829,161400,2085,2085,2085,2085,2085,0
20230829,161300,2085,2085,2085,2085,2085,1
20230829,161200,2085,2085,2085,2085,2085,0
20230829,161100,2085,2085,2085,2085,2085,0
20230829,161000,2085,2085,2085,2085,2085,0
20230829,160900,2085,2085,2085,2085,2085,0
20230829,160800,2085,2085,2085,2085,2085,0
20230829,160700,2085,2085,2085,2085,2085,0
20230829,160600,2085,2085,2085,2085,2085,0
20230829,160500,2085,2085,2085,2085,2085,0
20230829,160400,2085,2085,2085,2085,2085,0
20230829,160300,2085,2085,2085,2085,2085,0
20230829,160200,2085,2085,2085,2085,2085,0
20230829,160100,2085,2085,2085,2085,2085,0
20230829,160000,2085,2085,2085,2085,2085,0
20230829,155900,2085,2085,2085,2085,2085,0
20230829,155800,2085,2085,2085,2085,2085,0
20230829,155700,2085,2085,2085,2085,2085,0
20230829,155600,2085,2085,2085,2085,2085,0
20230829,155500,2085,2085,2085,2085,2085,0
20230829,155400,2085,2085,2085,2085,2085,0
20230829,155300,2085,2085,2085,2085,2085,0
20230829,155200,2085,2085,2085,2085,2085,0
20230829,155100,2085,2085,2085,2085,2085,0
20230829,155000,2085,2085,2085,2085,2085,0
20230829,154900,2085,2085,2085,2085,2085,0
20230829,154800,2085,2085,2085,2085,2085,0
20230829,154700,2085,2085,2085,2085,2085,0
20230829,154600,2085,2085,2085,2085,2085,0
20230829,154500,2085,2085,2085,2085,2085,0
20230829,154400,2085,2085,2085,2085,2085,0
20230829,154300,2085,2085,2085,2085,2085,1
20230829,154200,2085,2085,2085,2085,2085,0
20230829,154100,2085,2085,2085,2085,2085,0
20230829,154000,2085,2085,2085,2085,2085,0
20230829,153900,2085,2085,2085,2085,2085,0
20230829,153800,2085,2085,2085,2085,2085,0
20230829,153700,2085,2085,2085,2085,2085,0
20230829,153600,2085,2085,2085,2085,2085,0
20230829,153500,2085,2085,2085,2085,2085,0
20230829,153400,2085,2085,2085,2085,2085,0
20230829,153300,2085,2085,2085,2085,2085,0
20230829,153200,2085,2085,2085,2085,2085,0
20230829,153100,2085,2085,2085,2085,2085,0
20230829,153000,2085,2085,2085,2085,2085,0
20230829,152900,2085,2085,2085,2085,2085,0
20230829,152800,2085,2085,2085,2085,2085,0
20230829,152700,2085,2085,2085,2085,2085,0
20230829,152600,2085,2085,2085,2085,2085,0
20230829,152500,2085,2085,2085,2085,2085,0
20230829,152400,2085,2085,2085,2085,2085,0
20230829,152300,2085,2085,2085,2085,2085,0
20230829,152200,2085,2085,2085,2085,2085,0
20230829,152100,2085,2085,2085,2085,2085,0
20230829,152000,2085,2085,2085,2085,2085,0
20230829,151900,2085,2085,2085,2085,2085,0
20230829,151800,2085,2085,2085,2085,2085,0
20230829,151700,2085,2085,2085,2085,2085,0
20230829,151600,2085,2085,2085,2085,2085,0
20230829,151500,2085,2085,2085,2085,2085,0
20230829,151400,2085,2085,2085,2085,2085,0
20230829,151300,2085,2085,2085,2085,2085,0
20230829,151200,2085,2085,2085,2085,2085,0
20230829,151100,2085,2085,2085,2085,2085,0
20230829,151000,2085,2085,2085,2085,2085,0
20230829,150900,2085,2085,2085,2085,2085,0
20230829,150800,2085,2085,2085,2085,2085,0
20230829,150700,2085,2085,2085,2085,2085,0
20230829,150600,2085,2085,2085,2085,2085,0
20230829,150500,2085,2085,2085,2085,2085,0
20230829,150400,2085,2085,2085,2085,2085,0
20230829,150300,2085,2085,2085,2085,2085,0
20230829,150200,2085,2085,2085,2085,2085,0
20230829,150100,2085,2085,2085,2085,2085,0
20230829,150000,2085,2085,2085,2085,2085,0
20230829,145900,2085,2085,2085,2085,2085,0
20230829,145800,2085,2085,2085,2085,2085,0
20230829,145700,2085,2085,2085,2085,2085,0
20230829,145600,2085,2085,2085,2085,2085,0
20230829,145500,2085,2085,2085,2085,2085,0
20230829,145400,2085,2085,2085,2085,2085,0
20230829,145300,2085,2085,2085,2085,2085,0
20230829,145200,2085,2085,2085,2085,2085,0
20230829,145100,2085,2085,2085,2085,2085,0
20230829,145000,2085,2085,2085,2085,2085,0
20230829,144900,2085,2085,2085,2085,2085,0
20230829,144800,2085,2085,2085,2085,2085,0
20230829,144700,2085,2085,2085,2085,2085,0
20230829,144600,2085,2085,2085,2085,2085,0
20230829,144500,2085,2085,2085,2085,2085,0
20230829,144400,2085,2085,2085,2085,2085,0
20230829,144300,2085,2085,2085,2085,2085,0
20230829,144200,2085,2085,2085,2085,2085,0
20230829,144100,2085,2085,2085,2085,2085,0
20230829,144000,2085,2085,2085,2085,2085,0
20230829,143900,2085,2085,2085,2085,2085,0
20230829,143800,2085,2085,2085,2085,2085,0
20230829,143700,2085,2085,2085,2085,2085,0
20230829,143600,2085,2085,2085,2085,2085,0
20230829,143500,2085,2085,2085,2085,2085,0
20230829,143400,2085,2085,2085,2085,2085,0
20230829,143300,2085,2085,2085,2085,2085,0
20230829,143200,2085,2085,2085,2085,2085,0
20230829,143100,2085,2085,2085,2085,2085,0
20230829,143000,2085,2085,2085,2085,2085,0
20230829,142900,2085,2085,2085,2085,2085,0
20230829,142800,2085,2085,2085,2085,2085,0
20230829,142700,2085,2085,2085,2085,2085,0
20230829,142600,2085,2085,2085,2085,2085,0
20230829,142500,2085,2085,2085,2085,2085,0
20230829,142400,2085,2085,2085,2085,2085,0
20230829,142300,2085,2085,2085,2085,2085,0
20230829,142200,2085,2085,2085,2085,2085,0
20230829,142100,2085,2085,2085,2085,2085,0
20230829,142000,2085,2085,2085,2085,2085,0
20230829,141900,2085,2085,2085,2085,2085,0
20230829,141800,2085,2085,2085,2085,2085,0
20230829,141700,2085,2085,2085,2085,2085,0
20230829,141600,2085,2085,2085,2085,2085,0
20230829,141500,2085,2085,2085,2085,2085,0
20230829,141400,2085,2085,2085,2085,2085,0
20230829,141300,2085,2085,2085,2085,2085,0
20230829,141200,2085,2085,2085,2085,2085,0
20230829,141100,2085,2085,2085,2085,2085,0
20230829,141000,2085,2085,2085,2085,2085,0
20230829,140900,2085,2085,2085,2085,2085,0
20230829,140800,2085,2085,2085,2085,2085,0
20230829,140700,2085,2085,2085,2085,2085,0
20230829,140600,2085,2085,2085,2085,2085,0
20230829,140500,2085,2085,2085,2085,2085,0
20230829,140400,2085,2085,2085,2085,2085,0
20230829,140300,2085,2085,2085,2085,2085,0
20230829,140200,2085,2085,2085,2085,2085,0
20230829,140100,2085,2085,2085,2085,2085,0
20230829,140000,2085,2085,2085,2085,2085,0
20230829,135900,2085,2085,2085,2085,2085,0
20230829,135800,2085,2085,2085,2085,2085,0
20230829,135700,2085,2085,2085,2085,2085,0
20230829,135600,2085,2085,2085,2085,2085,0
20230829,135500,2085,2085,2085,2085,2085,0
20230829,135400,2085,2085,2085,2085,2085,0
20230829,135300,2085,2085,2085,2085,2085,0
20230829,135200,2085,2085,2085,2085,2085,0
20230829,135100,2085,2085,2085,2085,2085,0
20230829,135000,2085,2085,2085,2085,2085,0
20230829,134900,2085,2085,2085,2085,2085,0
20230829,134800,2085,2085,2085,2085,2085,0
20230829,134700,2085,2085,2085,2085,2085,0
20230829,134600,2085,2085,2085,2085,2085,0
20230829,134500,2085,2085,2085,2085,2085,0
20230829,134400,2085,2085,2085,2085,2085,0
20230829,134300,2085,2085,2085,2085,2085,0
20230829,134200,2085,2085,2085,2085,2085,0
20230829,134100,2085,2085,2085,2085,2085,0
20230829,134000,2085,2085,2085,2085,2085,0
20230829,133900,2085,2085,2085,2085,2085,0
20230829,133800,2085,2085,2085,2085,2085,0
20230829,133700,2085,2085,2085,2085,2085,0
20230829,133600,2085,2085,2085,2085,2085,0
20230829,133500,2085,2085,2085,2085,2085,0
20230829,133400,2085,2085,2085,2085,2085,0
20230829,133300,2085,2085,2085,2085,2085,0
20230829,133200,2085,2085,2085,2085,2085,0
20230829,133100,2085,2085,2085,2085,2085,0
20230829,133000,2085,2085,2085,2085,2085,0
20230829,132900,2085,2085,2085,2085,2085,0
20230829,132800,2085,2085,2085,2085,2085,0
20230829,132700,2085,2085,2085,2085,2085,0
20230829,132600,2085,2085,2085,2085,2085,0
20230829,132500,2085,2085,2085,2085,2085,0
20230829,132400,2085,2085,2085,2085,2085,0
20230829,132300,2085,2085,2085,2085,2085,0
20230829,132200,2085,2085,2085,2085,2085,0
20230829,132100,2085,2085,2085,2085,2085,0
20230829,132000,2085,2085,2085,2085,2085,0
20230829,131900,2085,2085,2085,2085,2085,0
20230829,131800,2085,2085,2085,2085,2085,0
20230829,131700,2085,2085,2085,2085,2085,0
20230829,131600,2085,2085,2085,2085,2085,0
20230829,131500,2085,2085,2085,2085,2085,0
20230829,131400,2085,2085,2085,2085,2085,0
20230829,131300,2085,2085,2085,2085,2085,0
20230829,131200,2085,2085,2085,2085,2085,0
20230829,131100,2085,2085,2085,2085,2085,0
20230829,131000,2085,2085,2085,2085,2085,0
20230829,130900,2085,2085,2085,2085,2085,0
20230829,130800,2085,2085,2085,2085,2085,0
20230829,130700,2085,2085,2085,2085,2085,0
20230829,130600,2085,2085,2085,2085,2085,0
20230829,130500,2085,2085,2085,2085,2085,0
20230829,130400,2085,2085,2085,2085,2085,0
20230829,130300,2085,2085,2085,2085,2085,0
20230829,130200,2085,2085,2085,2085,2085,0
20230829,130100,2085,2085,2085,2085,2085,0
20230829,130000,2085,2085,2085,2085,2085,0
20230829,125900,2085,2085,2085,2085,2085,0
20230829,125800,2085,2085,2085,2085,2085,0
20230829,125700,2085,2085,2085,2085,2085,0
20230829,125600,2085,2085,2085,2085,2085,0
20230829,125500,2085,2085,2085,2085,2085,0
20230829,125400,2085,2085,2085,2085,2085,0
20230829,125300,2085,2085,2085,2085,2085,0
20230829,125200,2085,2085,2085,2085,2085,0
20230829,125100,2085,2085,2085,2085,2085,0
20230829,125000,2085,2085,2085,2085,2085,0
20230829,124900,2085,2085,2085,2085,2085,0
20230829,124800,2085,2085,2085,2085,2085,0
20230829,124700,2085,2085,2085,2085,2085,0
20230829,124600,2085,2085,2085,2085,2085,0
20230829,124500,2085,2085,2085,2085,2085,0
20230829,124400,2085,2085,2085,2085,2085,0
20230829,124300,2085,2085,2085,2085,2085,0
20230829,124200,2085,2085,2085,2085,2085,0
20230829,124100,2085,2085,2085,2085,2085,0
20230829,124000,2085,2085,2085,2085,2085,0
20230829,123900,2085,2085,2085,2085,2085,0
20230829,123800,2085,2085,2085,2085,2085,0
20230829,123700,2085,2085,2085,2085,2085,0
20230829,123600,2085,2085,2085,2085,2085,0
20230829,123500,2085,2085,2085,2085,2085,0
20230829,123400,2085,2085,2085,2085,2085,0
20230829,123300,2085,2085,2085,2085,2085,0
20230829,123200,2085,2085,2085,2085,2085,0
20230829,123100,2085,2085,2085,2085,2085,0
20230829,123000,2085,2085,2085,2085,2085,0
20230829,122900,2085,2085,2085,2085,2085,0
20230829,122800,2085,2085,2085,2085,2085,0
20230829,122700,2085,2085,2085,2085,2085,0
20230829,122600,2085,2085,2085,2085,2085,0
20230829,122500,2085,2085,2085,2085,2085,0
20230829,122400,2085,2085,2085,2085,2085,0
20230829,122300,2085,2085,2085,2085,2085,0
20230829,122200,2085,2085,2085,2085,2085,0
20230829,122100,2085,2085,2085,2085,2085,0
20230829,122000,2085,2085,2085,2085,2085,0
20230829,121900,2085,2085,2085,2085,2085,0
20230829,121800,2085,2085,2085,2085,2085,0
20230829,121700,2085,2085,2085,2085,2085,0
20230829,121600,2085,2085,2085,2085,2085,0
20230829,121500,2085,2085,2085,2085,2085,0
20230829,121400,2085,2085,2085,2085,2085,0
20230829,121300,2085,2085,2085,2085,2085,0
20230829,121200,2085,2085,2085,2085,2085,0
20230829,121100,2085,2085,2085,2085,2085,0
20230829,121000,2085,2085,2085,2085,2085,0
20230829,120900,2085,2085,2085,2085,2085,0
20230829,120800,2085,2085,2085,2085,2085,0
20230829,120700,2085,2085,2085,2085,2085,0
20230829,120600,2085,2085,2085,2085,2085,0
20230829,120500,2085,2085,2085,2085,2085,0
20230829,120400,2085,2085,2085,2085,2085,0
20230829,120300,2085,2085,2085,2085,2085,0
20230829,120200,2085,2085,2085,2085,2085,0
20230829,120100,2085,2085,2085,2085,2085,0
20230829,120000,2085,2085,2085,2085,2085,0
20230829,115900,2085,2085,2085,2085,2085,0
20230829,115800,2085,2085,2085,2085,2085,0
20230829,115700,2085,2085,2085,2085,2085,0
20230829,115600,2085,2085,2085,2085,2085,0
20230829,115500,2085,2085,2085,2085,2085,0
20230829,115400,2085,2085,2085,2085,2085,0
20230829,115300,2085,2085,2085,2085,2085,0
20230829,115200,2085,2085,2085,2085,2085,0
20230829,115100,2085,2085,2085,2085,2085,0
20230829,115000,2085,2085,2085,2085,2085,0
20230829,114900,2085,2085,2085,2085,2085,0
20230829,114800,2085,2085,2085,2085,2085,0
20230829,114700,2085,2085,2085,2085,2085,0
20230829,114600,2085,2085,2085,2085,2085,0
20230829,114500,2085,2085,2085,2085,2085,0
20230829,114400,2085,2085,2085,2085,2085,0
20230829,114300,2085,2085,2085,2085,2085,0
20230829,114200,2085,2085,2085,2085,2085,0
20230829,114100,2085,2085,2085,2085,2085,0
20230829,114000,2085,2085,2085,2085,2085,0
20230829,113900,2085,2085,2085,2085,2085,0
20230829,113800,2085,2085,2085,2085,2085,0
20230829,113700,2085,2085,2085,2085,2085,0
20230829,113600,2085,2085,2085,2085,2085,0
20230829,113500,2085,2085,2085,2085,2085,0
20230829,113400,2085,2085,2085,2085,2085,0
20230829,113300,2085,2085,2085,2085,2085,0
20230829,113200,2085,2085,2085,2085,2085,0
20230829,113100,2085,2085,2085,2085,2085,0
20230829,113000,2085,2085,2085,2085,2085,0
20230829,112900,2085,2085,2085,2085,2085,0
20230829,112800,2085,2085,2085,2085,2085,0
20230829,112700,2085,2085,2085,2085,2085,0
20230829,112600,2085,2085,2085,2085,2085,0
20230829,112500,2085,2085,2085,2085,2085,0
20230829,112400,2085,2085,2085,2085,2085,0
20230829,112300,2085,2085,2085,2085,2085,0
20230829,112200,2085,2085,2085,2085,2085,0
20230829,112100,2085,2085,2085,2085,2085,0
20230829,112000,2085,2085,2085,2085,2085,0
20230829,111900,2085,2085,2085,2085,2085,0
20230829,111800,2085,2085,2085,2085,2085,0
20230829,111700,2085,2085,2085,2085,2085,0
20230829,111600,2085,2085,2085,2085,2085,0
20230829,111500,2085,2085,2085,2085,2085,0
20230829,111400,2085,2085,2085,2085,2085,0
20230829,111300,2085,2085,2085,2085,2085,0
20230829,111200,2085,2085,2085,2085,2085,0
20230829,111100,2085,2085,2085,2085,2085,0
20230829,111000,2085,2085,2085,2085,2085,0
20230829,110900,2085,2085,2085,2085,2085,0
20230829,110800,2085,2085,2085,2085,2085,0
20230829,110700,2085,2085,2085,2085,2085,0
20230829,110600,2085,2085,2085,2085,2085,0
20230829,110500,2085,2085,2085,2085,2085,0
20230829,110400,2085,2085,2085,2085,2085,0
20230829,110300,2085,2085,2085,2085,2085,0
20230829,110200,2085,2085,2085,2085,2085,0
20230829,110100,2085,2085,2085,2085,2085,0
20230829,110000,2085,2085,2085,2085,2085,0
20230829,105900,2085,2085,2085,2085,2085,0
20230829,105800,2085,2085,2085,2085,2085,0
20230829,105700,2085,2085,2085,2085,2085,0
20230829,105600,2085,2085,2085,2085,2085,0
20230829,105500,2085,2085,2085,2085,2085,0
20230829,105400,2085,2085,2085,2085,2085,0
20230829,105300,2085,2085,2085,2085,2085,0
20230829,105200,2085,2085,2085,2085,2085,0
20230829,105100,2085,2085,2085,2085,2085,0
20230829,105000,2085,2085,2085,2085,2085,0
20230829,104900,2085,2085,2085,2085,2085,0
20230829,104800,2085,2085,2085,2085,2085,0
20230829,104700,2085,2085,2085,2085,2085,0
20230829,104600,2085,2085,2085,2085,2085,0
20230829,104500,2085,2085,2085,2085,2085,0
20230829,104400,2085,2085,2085,2085,2085,0
20230829,104300,2085,2085,2085,2085,2085,0
20230829,104200,2085,2085,2085,2085,2085,0
20230829,104100,2085,2085,2085,2085,2085,0
20230829,104000,2085,2085,2085,2085,2085,0
20230829,103900,2085,2085,2085,2085,2085,0
20230829,103800,2085,2085,2085,2085,2085,0
20230829,103700,2085,2085,2085,2085,2085,0
20230829,103600,2085,2085,2085,2085,2085,0
20230829,103500,2085,2085,2085,2085,2085,0
20230829,103400,2085,2085,2085,2085,2085,0
20230829,103300,2085,2085,2085,2085,2085,0
20230829,103200,2085,2085,2085,2085,2085,0
20230829,103100,2085,2085,2085,2085,2085,0
20230829,103000,2085,2085,2085,2085,2085,0
20230829,102900,2085,2085,2085,2085,2085,0
20230829,102800,2085,2085,2085,2085,2085,0
20230829,102700,2085,2085,2085,2085,2085,0
20230829,102600,2085,2085,2085,2085,2085,0
20230829,102500,2085,2085,2085,2085,2085,0
20230829,102400,2085,2085,2085,2085,2085,0
20230829,102300,2085,2085,2085,2085,2085,0
20230829,102200,2085,2085,2085,2085,2085,0
20230829,102100,2085,2085,2085,2085,2085,0
20230829,102000,2085,2085,2085,2085,2085,0
20230829,101900,2085,2085,2085,2085,2085,0
20230829,101800,2085,2085,2085,2085,2085,0
20230829,101700,2085,2085,2085,2085,2085,0
20230829,101600,2085,2085,2085,2085,2085,0
20230829,101500,2085,2085,2085,2085,2085,0
20230829,101400,2085,2085,2085,2085,2085,0
20230829,101300,2085,2085,2085,2085,2085,0
20230829,101200,2085,2085,2085,2085,2085,0
20230829,101100,2085,2085,2085,2085,2085,0
20230829,101000,2085,2085,2085,2085,2085,0
20230829,100900,2085,2085,2085,2085,2085,0
20230829,100800,2085,2085,2085,2085,2085,0
20230829,100700,2085,2085,2085,2085,2085,0
20230829,100600,2085,2085,2085,2085,2085,0
20230829,100500,2085,2085,2085,2085,2085,0
20230829,100400,2085,2085,2085,2085,2085,0
20230829,100300,2085,2085,2085,2085,2085,0
20230829,100200,2085,2085,2085,2085,2085,0
20230829,100100,2085,2085,2085,2085,2085,0
20230829,100000,2085,2085,2085,2085,2085,0
20230829,095900,2085,2085,2085,2085,2085,0
20230829,095800,2085,2085,2085,2085,2085,0
20230829,095700,2085,2085,2085,2085,2085,0
20230829,095600,2085,2085,2085,2085,2085,0
20230829,095500,2085,2085,2085,2085,2085,0
20230829,095400,2085,2085,2085,2085,2085,0
20230829,095300,2085,2085,2085,2085,2085,1
20230829,095200,0,1978,1978,1978,1978,0
20230829,095100,0,1978,1978,1978,1978,0
20230829,095000,0,1978,1978,1978,1978,0
20230829,094900,0,1978,1978,1978,1978,0
20230829,094800,0,1978,1978,1978,1978,0
20230829,094700,0,1978,1978,1978,1978,0
20230829,094600,0,1978,1978,1978,1978,0
20230829,094500,0,1978,1978,1978,1978,0
20230829,094400,0,1978,1978,1978,1978,0
20230829,094300,0,1978,1978,1978,1978,0
20230829,094200,0,1978,1978,1978,1978,0
20230829,094100,0,1978,1978,1978,1978,0
20230829,094000,0,1978,1978,1978,1978,0
20230829,093900,0,1978,1978,1978,1978,0
20230829,093800,0,1978,1978,1978,1978,0
20230829,093700,0,1978,1978,1978,1978,0
20230829,093600,0,1978,1978,1978,1978,0
20230829,093500,0,1978,1978,1978,1978,0
20230829,093400,0,1978,1978,1978,1978,0
20230829,093300,0,1978,1978,1978,1978,0
20230829,093200,0,1978,1978,1978,1978,0
20230829,093100,0,1978,1978,1978,1978,0
20230829,093000,0,1978,1978,1978,1978,0
20230829,092900,0,1978,1978,1978,1978,0
20230829,092800,0,1978,1978,1978,1978,0
20230829,092700,0,1978,1978,1978,1978,0
20230829,092600,0,1978,1978,1978,1978,0
20230829,092500,0,1978,1978,1978,1978,0
20230829,092400,0,1978,1978,1978,1978,0
20230829,092300,0,1978,1978,1978,1978,0
20230829,092200,0,1978,1978,1978,1978,0
20230829,092100,0,1978,1978,1978,1978,0
20230829,092000,0,1978,1978,1978,1978,0
20230829,091900,0,1978,1978,1978,1978,0
20230829,091800,0,1978,1978,1978,1978,0
20230829,091700,0,1978,1978,1978,1978,0
20230829,091600,0,1978,1978,1978,1978,0
20230829,091500,0,1978,1978,1978,1978,0
20230829,091400,0,1978,1978,1978,1978,0
20230829,091300,0,1978,1978,1978,1978,0
20230829,091200,0,1978,1978,1978,1978,0
20230829,091100,0,1978,1978,1978,1978,0
20230829,091000,0,1978,1978,1978,1978,0
20230829,090900,0,1978,1978,1978,1978,0
20230829,090800,0,1978,1978,1978,1978,0
20230829,090700,0,1978,1978,1978,1978,0
20230829,090600,0,1978,1978,1978,1978,0
20230829,090500,0,1978,1978,1978,1978,0
20230829,090400,0,1978,1978,1978,1978,0
20230829,090300,0,1978,1978,1978,1978,0
20230829,090200,0,1978,1978,1978,1978,0
20230829,090100,0,1978,1978,1978,1978,0
20230829,090000,0,1978,1978,1978,1978,0