KissMeData/086220/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194600,2095,2095,2095,2095,2095,1
20230830,194500,2095,2095,2095,2095,2095,0
20230830,194400,2095,2095,2095,2095,2095,0
20230830,194300,2095,2095,2095,2095,2095,0
20230830,194200,2095,2095,2095,2095,2095,0
20230830,194100,2095,2095,2095,2095,2095,0
20230830,194000,2095,2095,2095,2095,2095,0
20230830,193900,2095,2095,2095,2095,2095,0
20230830,193800,2095,2095,2095,2095,2095,0
20230830,193700,2095,2095,2095,2095,2095,0
20230830,193600,2095,2095,2095,2095,2095,0
20230830,193500,2095,2095,2095,2095,2095,0
20230830,193400,2095,2095,2095,2095,2095,0
20230830,193300,2095,2095,2095,2095,2095,0
20230830,193200,2095,2095,2095,2095,2095,0
20230830,193100,2095,2095,2095,2095,2095,0
20230830,193000,2095,2095,2095,2095,2095,0
20230830,192900,2095,2095,2095,2095,2095,0
20230830,192800,2095,2095,2095,2095,2095,0
20230830,192700,2095,2095,2095,2095,2095,0
20230830,192600,2095,2095,2095,2095,2095,0
20230830,192500,2095,2095,2095,2095,2095,0
20230830,192400,2095,2095,2095,2095,2095,0
20230830,192300,2095,2095,2095,2095,2095,0
20230830,192200,2095,2095,2095,2095,2095,0
20230830,192100,2095,2095,2095,2095,2095,0
20230830,192000,2095,2095,2095,2095,2095,0
20230830,191900,2095,2095,2095,2095,2095,0
20230830,191800,2095,2095,2095,2095,2095,0
20230830,191700,2095,2095,2095,2095,2095,0
20230830,191600,2095,2095,2095,2095,2095,1
20230830,191500,2095,2095,2095,2095,2095,0
20230830,191400,2095,2095,2095,2095,2095,0
20230830,191300,2095,2095,2095,2095,2095,0
20230830,191200,2095,2095,2095,2095,2095,0
20230830,191100,2095,2095,2095,2095,2095,0
20230830,191000,2095,2095,2095,2095,2095,0
20230830,190900,2095,2095,2095,2095,2095,0
20230830,190800,2095,2095,2095,2095,2095,0
20230830,190700,2095,2095,2095,2095,2095,0
20230830,190600,2095,2095,2095,2095,2095,0
20230830,190500,2095,2095,2095,2095,2095,0
20230830,190400,2095,2095,2095,2095,2095,0
20230830,190300,2095,2095,2095,2095,2095,0
20230830,190200,2095,2095,2095,2095,2095,0
20230830,190100,2095,2095,2095,2095,2095,0
20230830,190000,2095,2095,2095,2095,2095,0
20230830,185900,2095,2095,2095,2095,2095,0
20230830,185800,2095,2095,2095,2095,2095,0
20230830,185700,2095,2095,2095,2095,2095,0
20230830,185600,2095,2095,2095,2095,2095,0
20230830,185500,2095,2095,2095,2095,2095,0
20230830,185400,2095,2095,2095,2095,2095,0
20230830,185300,2095,2095,2095,2095,2095,0
20230830,185200,2095,2095,2095,2095,2095,0
20230830,185100,2095,2095,2095,2095,2095,0
20230830,185000,2095,2095,2095,2095,2095,0
20230830,184900,2095,2095,2095,2095,2095,0
20230830,184800,2095,2095,2095,2095,2095,0
20230830,184700,2095,2095,2095,2095,2095,0
20230830,184600,2095,2095,2095,2095,2095,1
20230830,184500,2095,2095,2095,2095,2095,0
20230830,184400,2095,2095,2095,2095,2095,0
20230830,184300,2095,2095,2095,2095,2095,0
20230830,184200,2095,2095,2095,2095,2095,0
20230830,184100,2095,2095,2095,2095,2095,0
20230830,184000,2095,2095,2095,2095,2095,0
20230830,183900,2095,2095,2095,2095,2095,0
20230830,183800,2095,2095,2095,2095,2095,0
20230830,183700,2095,2095,2095,2095,2095,0
20230830,183600,2095,2095,2095,2095,2095,0
20230830,183500,2095,2095,2095,2095,2095,0
20230830,183400,2095,2095,2095,2095,2095,0
20230830,183300,2095,2095,2095,2095,2095,0
20230830,183200,2095,2095,2095,2095,2095,0
20230830,183100,2095,2095,2095,2095,2095,0
20230830,183000,2095,2095,2095,2095,2095,0
20230830,182900,2095,2095,2095,2095,2095,0
20230830,182800,2095,2095,2095,2095,2095,0
20230830,182700,2095,2095,2095,2095,2095,0
20230830,182600,2095,2095,2095,2095,2095,0
20230830,182500,2095,2095,2095,2095,2095,0
20230830,182400,2095,2095,2095,2095,2095,0
20230830,182300,2095,2095,2095,2095,2095,0
20230830,182200,2095,2095,2095,2095,2095,0
20230830,182100,2095,2095,2095,2095,2095,0
20230830,182000,2095,2095,2095,2095,2095,0
20230830,181900,2095,2095,2095,2095,2095,0
20230830,181800,2095,2095,2095,2095,2095,0
20230830,181700,2095,2095,2095,2095,2095,0
20230830,181600,2095,2095,2095,2095,2095,1
20230830,181500,2095,2095,2095,2095,2095,0
20230830,181400,2095,2095,2095,2095,2095,0
20230830,181300,2095,2095,2095,2095,2095,0
20230830,181200,2095,2095,2095,2095,2095,0
20230830,181100,2095,2095,2095,2095,2095,0
20230830,181000,2095,2095,2095,2095,2095,0
20230830,180900,2095,2095,2095,2095,2095,0
20230830,180800,2095,2095,2095,2095,2095,0
20230830,180700,2095,2095,2095,2095,2095,0
20230830,180600,2095,2095,2095,2095,2095,0
20230830,180500,2095,2095,2095,2095,2095,0
20230830,180400,2095,2095,2095,2095,2095,0
20230830,180300,2095,2095,2095,2095,2095,0
20230830,180200,2095,2095,2095,2095,2095,0
20230830,180100,2095,2095,2095,2095,2095,0
20230830,180000,2095,2095,2095,2095,2095,0
20230830,175900,2095,2095,2095,2095,2095,0
20230830,175800,2095,2095,2095,2095,2095,0
20230830,175700,2095,2095,2095,2095,2095,0
20230830,175600,2095,2095,2095,2095,2095,0
20230830,175500,2095,2095,2095,2095,2095,0
20230830,175400,2095,2095,2095,2095,2095,0
20230830,175300,2095,2095,2095,2095,2095,0
20230830,175200,2095,2095,2095,2095,2095,0
20230830,175100,2095,2095,2095,2095,2095,0
20230830,175000,2095,2095,2095,2095,2095,0
20230830,174900,2095,2095,2095,2095,2095,0
20230830,174800,2095,2095,2095,2095,2095,0
20230830,174700,2095,2095,2095,2095,2095,0
20230830,174600,2095,2095,2095,2095,2095,1
20230830,174500,2095,2095,2095,2095,2095,0
20230830,174400,2095,2095,2095,2095,2095,0
20230830,174300,2095,2095,2095,2095,2095,0
20230830,174200,2095,2095,2095,2095,2095,0
20230830,174100,2095,2095,2095,2095,2095,0
20230830,174000,2095,2095,2095,2095,2095,0
20230830,173900,2095,2095,2095,2095,2095,0
20230830,173800,2095,2095,2095,2095,2095,0
20230830,173700,2095,2095,2095,2095,2095,0
20230830,173600,2095,2095,2095,2095,2095,0
20230830,173500,2095,2095,2095,2095,2095,0
20230830,173400,2095,2095,2095,2095,2095,0
20230830,173300,2095,2095,2095,2095,2095,0
20230830,173200,2095,2095,2095,2095,2095,0
20230830,173100,2095,2095,2095,2095,2095,0
20230830,173000,2095,2095,2095,2095,2095,0
20230830,172900,2095,2095,2095,2095,2095,0
20230830,172800,2095,2095,2095,2095,2095,0
20230830,172700,2095,2095,2095,2095,2095,0
20230830,172600,2095,2095,2095,2095,2095,0
20230830,172500,2095,2095,2095,2095,2095,0
20230830,172400,2095,2095,2095,2095,2095,0
20230830,172300,2095,2095,2095,2095,2095,0
20230830,172200,2095,2095,2095,2095,2095,0
20230830,172100,2095,2095,2095,2095,2095,0
20230830,172000,2095,2095,2095,2095,2095,0
20230830,171900,2095,2095,2095,2095,2095,0
20230830,171800,2095,2095,2095,2095,2095,0
20230830,171700,2095,2095,2095,2095,2095,0
20230830,171600,2095,2095,2095,2095,2095,1
20230830,171500,2095,2095,2095,2095,2095,0
20230830,171400,2095,2095,2095,2095,2095,0
20230830,171300,2095,2095,2095,2095,2095,0
20230830,171200,2095,2095,2095,2095,2095,0
20230830,171100,2095,2095,2095,2095,2095,0
20230830,171000,2095,2095,2095,2095,2095,0
20230830,170900,2095,2095,2095,2095,2095,0
20230830,170800,2095,2095,2095,2095,2095,0
20230830,170700,2095,2095,2095,2095,2095,0
20230830,170600,2095,2095,2095,2095,2095,0
20230830,170500,2095,2095,2095,2095,2095,0
20230830,170400,2095,2095,2095,2095,2095,0
20230830,170300,2095,2095,2095,2095,2095,0
20230830,170200,2095,2095,2095,2095,2095,0
20230830,170100,2095,2095,2095,2095,2095,0
20230830,170000,2095,2095,2095,2095,2095,0
20230830,165900,2095,2095,2095,2095,2095,0
20230830,165800,2095,2095,2095,2095,2095,0
20230830,165700,2095,2095,2095,2095,2095,0
20230830,165600,2095,2095,2095,2095,2095,0
20230830,165500,2095,2095,2095,2095,2095,0
20230830,165400,2095,2095,2095,2095,2095,0
20230830,165300,2095,2095,2095,2095,2095,0
20230830,165200,2095,2095,2095,2095,2095,0
20230830,165100,2095,2095,2095,2095,2095,0
20230830,165000,2095,2095,2095,2095,2095,0
20230830,164900,2095,2095,2095,2095,2095,0
20230830,164800,2095,2095,2095,2095,2095,0
20230830,164700,2095,2095,2095,2095,2095,0
20230830,164600,2095,2095,2095,2095,2095,1
20230830,164500,2095,2095,2095,2095,2095,0
20230830,164400,2095,2095,2095,2095,2095,0
20230830,164300,2095,2095,2095,2095,2095,0
20230830,164200,2095,2095,2095,2095,2095,0
20230830,164100,2095,2095,2095,2095,2095,0
20230830,164000,2095,2095,2095,2095,2095,0
20230830,163900,2095,2095,2095,2095,2095,0
20230830,163800,2095,2095,2095,2095,2095,0
20230830,163700,2095,2095,2095,2095,2095,0
20230830,163600,2095,2095,2095,2095,2095,0
20230830,163500,2095,2095,2095,2095,2095,0
20230830,163400,2095,2095,2095,2095,2095,0
20230830,163300,2095,2095,2095,2095,2095,0
20230830,163200,2095,2095,2095,2095,2095,0
20230830,163100,2095,2095,2095,2095,2095,0
20230830,163000,2095,2095,2095,2095,2095,0
20230830,162900,2095,2095,2095,2095,2095,0
20230830,162800,2095,2095,2095,2095,2095,0
20230830,162700,2095,2095,2095,2095,2095,0
20230830,162600,2095,2095,2095,2095,2095,0
20230830,162500,2095,2095,2095,2095,2095,0
20230830,162400,2095,2095,2095,2095,2095,0
20230830,162300,2095,2095,2095,2095,2095,0
20230830,162200,2095,2095,2095,2095,2095,0
20230830,162100,2095,2095,2095,2095,2095,0
20230830,162000,2095,2095,2095,2095,2095,0
20230830,161900,2095,2095,2095,2095,2095,0
20230830,161800,2095,2095,2095,2095,2095,0
20230830,161700,2095,2095,2095,2095,2095,0
20230830,161600,2095,2095,2095,2095,2095,1
20230830,161500,2095,2095,2095,2095,2095,0
20230830,161400,2095,2095,2095,2095,2095,0
20230830,161300,2095,2095,2095,2095,2095,0
20230830,161200,2095,2095,2095,2095,2095,0
20230830,161100,2095,2095,2095,2095,2095,0
20230830,161000,2095,2095,2095,2095,2095,0
20230830,160900,2095,2095,2095,2095,2095,0
20230830,160800,2095,2095,2095,2095,2095,0
20230830,160700,2095,2095,2095,2095,2095,0
20230830,160600,2095,2095,2095,2095,2095,0
20230830,160500,2095,2095,2095,2095,2095,0
20230830,160400,2095,2095,2095,2095,2095,0
20230830,160300,2095,2095,2095,2095,2095,0
20230830,160200,2095,2095,2095,2095,2095,0
20230830,160100,2095,2095,2095,2095,2095,0
20230830,160000,2095,2095,2095,2095,2095,0
20230830,155900,2095,2095,2095,2095,2095,0
20230830,155800,2095,2095,2095,2095,2095,0
20230830,155700,2095,2095,2095,2095,2095,0
20230830,155600,2095,2095,2095,2095,2095,0
20230830,155500,2095,2095,2095,2095,2095,0
20230830,155400,2095,2095,2095,2095,2095,0
20230830,155300,2095,2095,2095,2095,2095,0
20230830,155200,2095,2095,2095,2095,2095,0
20230830,155100,2095,2095,2095,2095,2095,0
20230830,155000,2095,2095,2095,2095,2095,0
20230830,154900,2095,2095,2095,2095,2095,0
20230830,154800,2095,2095,2095,2095,2095,0
20230830,154700,2095,2095,2095,2095,2095,0
20230830,154600,2095,2095,2095,2095,2095,1
20230830,154500,2095,2095,2095,2095,2095,0
20230830,154400,2095,2095,2095,2095,2095,0
20230830,154300,2095,2095,2095,2095,2095,0
20230830,154200,2095,2095,2095,2095,2095,0
20230830,154100,2095,2095,2095,2095,2095,0
20230830,154000,2095,2095,2095,2095,2095,0
20230830,153900,2095,2095,2095,2095,2095,0
20230830,153800,2095,2095,2095,2095,2095,0
20230830,153700,2095,2095,2095,2095,2095,0
20230830,153600,2095,2095,2095,2095,2095,0
20230830,153500,2095,2095,2095,2095,2095,0
20230830,153400,2095,2095,2095,2095,2095,0
20230830,153300,2095,2095,2095,2095,2095,0
20230830,153200,2095,2095,2095,2095,2095,0
20230830,153100,2095,2095,2095,2095,2095,0
20230830,153000,2095,2095,2095,2095,2095,0
20230830,152900,2095,2095,2095,2095,2095,0
20230830,152800,2095,2095,2095,2095,2095,0
20230830,152700,2095,2095,2095,2095,2095,0
20230830,152600,2095,2095,2095,2095,2095,0
20230830,152500,2095,2095,2095,2095,2095,0
20230830,152400,2095,2095,2095,2095,2095,0
20230830,152300,2095,2095,2095,2095,2095,0
20230830,152200,2095,2095,2095,2095,2095,0
20230830,152100,2095,2095,2095,2095,2095,0
20230830,152000,2095,2095,2095,2095,2095,0
20230830,151900,2095,2095,2095,2095,2095,0
20230830,151800,2095,2095,2095,2095,2095,0
20230830,151700,2095,2095,2095,2095,2095,0
20230830,151600,2095,2095,2095,2095,2095,0
20230830,151500,2095,2095,2095,2095,2095,0
20230830,151400,2095,2095,2095,2095,2095,0
20230830,151300,2095,2095,2095,2095,2095,0
20230830,151200,2095,2095,2095,2095,2095,0
20230830,151100,2095,2095,2095,2095,2095,0
20230830,151000,2095,2095,2095,2095,2095,0
20230830,150900,2095,2095,2095,2095,2095,0
20230830,150800,2095,2095,2095,2095,2095,0
20230830,150700,2095,2095,2095,2095,2095,0
20230830,150600,2095,2095,2095,2095,2095,0
20230830,150500,2095,2095,2095,2095,2095,0
20230830,150400,2095,2095,2095,2095,2095,0
20230830,150300,2095,2095,2095,2095,2095,0
20230830,150200,2095,2095,2095,2095,2095,0
20230830,150100,2095,2095,2095,2095,2095,0
20230830,150000,2095,2095,2095,2095,2095,0
20230830,145900,2095,2095,2095,2095,2095,0
20230830,145800,2095,2095,2095,2095,2095,0
20230830,145700,2095,2095,2095,2095,2095,0
20230830,145600,2095,2095,2095,2095,2095,0
20230830,145500,2095,2095,2095,2095,2095,0
20230830,145400,2095,2095,2095,2095,2095,0
20230830,145300,2095,2095,2095,2095,2095,0
20230830,145200,2095,2095,2095,2095,2095,0
20230830,145100,2095,2095,2095,2095,2095,0
20230830,145000,2095,2095,2095,2095,2095,0
20230830,144900,2095,2095,2095,2095,2095,0
20230830,144800,2095,2095,2095,2095,2095,0
20230830,144700,2095,2095,2095,2095,2095,0
20230830,144600,2095,2095,2095,2095,2095,0
20230830,144500,2095,2095,2095,2095,2095,0
20230830,144400,2095,2095,2095,2095,2095,0
20230830,144300,2095,2095,2095,2095,2095,0
20230830,144200,2095,2095,2095,2095,2095,0
20230830,144100,2095,2095,2095,2095,2095,0
20230830,144000,2095,2095,2095,2095,2095,0
20230830,143900,2095,2095,2095,2095,2095,0
20230830,143800,2095,2095,2095,2095,2095,0
20230830,143700,2095,2095,2095,2095,2095,0
20230830,143600,2095,2095,2095,2095,2095,0
20230830,143500,2095,2095,2095,2095,2095,0
20230830,143400,2095,2095,2095,2095,2095,0
20230830,143300,2095,2095,2095,2095,2095,0
20230830,143200,2095,2095,2095,2095,2095,0
20230830,143100,2095,2095,2095,2095,2095,0
20230830,143000,2095,2095,2095,2095,2095,0
20230830,142900,2095,2095,2095,2095,2095,0
20230830,142800,2095,2095,2095,2095,2095,0
20230830,142700,2095,2095,2095,2095,2095,0
20230830,142600,2095,2095,2095,2095,2095,0
20230830,142500,2095,2095,2095,2095,2095,0
20230830,142400,2095,2095,2095,2095,2095,0
20230830,142300,2095,2095,2095,2095,2095,0
20230830,142200,2095,2095,2095,2095,2095,0
20230830,142100,2095,2095,2095,2095,2095,0
20230830,142000,2095,2095,2095,2095,2095,0
20230830,141900,2095,2095,2095,2095,2095,0
20230830,141800,2095,2095,2095,2095,2095,0
20230830,141700,2095,2095,2095,2095,2095,0
20230830,141600,2095,2095,2095,2095,2095,0
20230830,141500,2095,2095,2095,2095,2095,0
20230830,141400,2095,2095,2095,2095,2095,0
20230830,141300,2095,2095,2095,2095,2095,0
20230830,141200,2095,2095,2095,2095,2095,0
20230830,141100,2095,2095,2095,2095,2095,0
20230830,141000,2095,2095,2095,2095,2095,0
20230830,140900,2095,2095,2095,2095,2095,0
20230830,140800,2095,2095,2095,2095,2095,0
20230830,140700,2095,2095,2095,2095,2095,0
20230830,140600,2095,2095,2095,2095,2095,0
20230830,140500,2095,2095,2095,2095,2095,0
20230830,140400,2095,2095,2095,2095,2095,0
20230830,140300,2095,2095,2095,2095,2095,0
20230830,140200,2095,2095,2095,2095,2095,0
20230830,140100,2095,2095,2095,2095,2095,0
20230830,140000,2095,2095,2095,2095,2095,0
20230830,135900,2095,2095,2095,2095,2095,0
20230830,135800,2095,2095,2095,2095,2095,0
20230830,135700,2095,2095,2095,2095,2095,0
20230830,135600,2095,2095,2095,2095,2095,0
20230830,135500,2095,2095,2095,2095,2095,0
20230830,135400,2095,2095,2095,2095,2095,0
20230830,135300,2095,2095,2095,2095,2095,0
20230830,135200,2095,2095,2095,2095,2095,0
20230830,135100,2095,2095,2095,2095,2095,0
20230830,135000,2095,2095,2095,2095,2095,0
20230830,134900,2095,2095,2095,2095,2095,0
20230830,134800,2095,2095,2095,2095,2095,0
20230830,134700,2095,2095,2095,2095,2095,0
20230830,134600,2095,2095,2095,2095,2095,0
20230830,134500,2095,2095,2095,2095,2095,0
20230830,134400,2095,2095,2095,2095,2095,0
20230830,134300,2095,2095,2095,2095,2095,0
20230830,134200,2095,2095,2095,2095,2095,0
20230830,134100,2095,2095,2095,2095,2095,0
20230830,134000,2095,2095,2095,2095,2095,0
20230830,133900,2095,2095,2095,2095,2095,0
20230830,133800,2095,2095,2095,2095,2095,0
20230830,133700,2095,2095,2095,2095,2095,0
20230830,133600,2095,2095,2095,2095,2095,0
20230830,133500,2095,2095,2095,2095,2095,0
20230830,133400,2095,2095,2095,2095,2095,0
20230830,133300,2095,2095,2095,2095,2095,0
20230830,133200,2095,2095,2095,2095,2095,0
20230830,133100,2095,2095,2095,2095,2095,0
20230830,133000,2095,2095,2095,2095,2095,0
20230830,132900,2095,2095,2095,2095,2095,0
20230830,132800,2095,2095,2095,2095,2095,0
20230830,132700,2095,2095,2095,2095,2095,0
20230830,132600,2095,2095,2095,2095,2095,0
20230830,132500,2095,2095,2095,2095,2095,0
20230830,132400,2095,2095,2095,2095,2095,0
20230830,132300,2095,2095,2095,2095,2095,0
20230830,132200,2095,2095,2095,2095,2095,0
20230830,132100,2095,2095,2095,2095,2095,0
20230830,132000,2095,2095,2095,2095,2095,0
20230830,131900,2095,2095,2095,2095,2095,0
20230830,131800,2095,2095,2095,2095,2095,0
20230830,131700,2095,2095,2095,2095,2095,0
20230830,131600,2095,2095,2095,2095,2095,0
20230830,131500,2095,2095,2095,2095,2095,0
20230830,131400,2095,2095,2095,2095,2095,0
20230830,131300,2095,2095,2095,2095,2095,0
20230830,131200,2095,2095,2095,2095,2095,0
20230830,131100,2095,2095,2095,2095,2095,0
20230830,131000,2095,2095,2095,2095,2095,0
20230830,130900,2095,2095,2095,2095,2095,0
20230830,130800,2095,2095,2095,2095,2095,0
20230830,130700,2095,2095,2095,2095,2095,0
20230830,130600,2095,2095,2095,2095,2095,0
20230830,130500,2095,2095,2095,2095,2095,0
20230830,130400,2095,2095,2095,2095,2095,0
20230830,130300,2095,2095,2095,2095,2095,0
20230830,130200,2095,2095,2095,2095,2095,0
20230830,130100,2095,2095,2095,2095,2095,0
20230830,130000,2095,2095,2095,2095,2095,0
20230830,125900,2095,2095,2095,2095,2095,0
20230830,125800,2095,2095,2095,2095,2095,0
20230830,125700,2095,2095,2095,2095,2095,0
20230830,125600,2095,2095,2095,2095,2095,0
20230830,125500,2095,2095,2095,2095,2095,0
20230830,125400,2095,2095,2095,2095,2095,0
20230830,125300,2095,2095,2095,2095,2095,0
20230830,125200,2095,2095,2095,2095,2095,0
20230830,125100,2095,2095,2095,2095,2095,0
20230830,125000,2095,2095,2095,2095,2095,0
20230830,124900,2095,2095,2095,2095,2095,0
20230830,124800,2095,2095,2095,2095,2095,0
20230830,124700,2095,2095,2095,2095,2095,0
20230830,124600,2095,2095,2095,2095,2095,0
20230830,124500,2095,2095,2095,2095,2095,0
20230830,124400,2095,2095,2095,2095,2095,0
20230830,124300,2095,2095,2095,2095,2095,0
20230830,124200,2095,2095,2095,2095,2095,0
20230830,124100,2095,2095,2095,2095,2095,0
20230830,124000,2095,2095,2095,2095,2095,0
20230830,123900,2095,2095,2095,2095,2095,0
20230830,123800,2095,2095,2095,2095,2095,0
20230830,123700,2095,2095,2095,2095,2095,0
20230830,123600,2095,2095,2095,2095,2095,0
20230830,123500,2095,2095,2095,2095,2095,0
20230830,123400,2095,2095,2095,2095,2095,0
20230830,123300,2095,2095,2095,2095,2095,0
20230830,123200,2095,2095,2095,2095,2095,0
20230830,123100,2095,2095,2095,2095,2095,0
20230830,123000,2095,2095,2095,2095,2095,0
20230830,122900,2095,2095,2095,2095,2095,0
20230830,122800,2095,2095,2095,2095,2095,0
20230830,122700,2095,2095,2095,2095,2095,0
20230830,122600,2095,2095,2095,2095,2095,0
20230830,122500,2095,2095,2095,2095,2095,0
20230830,122400,2095,2095,2095,2095,2095,0
20230830,122300,2095,2095,2095,2095,2095,0
20230830,122200,2095,2095,2095,2095,2095,0
20230830,122100,2095,2095,2095,2095,2095,0
20230830,122000,2095,2095,2095,2095,2095,0
20230830,121900,2095,2095,2095,2095,2095,0
20230830,121800,2095,2095,2095,2095,2095,0
20230830,121700,2095,2095,2095,2095,2095,0
20230830,121600,2095,2095,2095,2095,2095,0
20230830,121500,2095,2095,2095,2095,2095,0
20230830,121400,2095,2095,2095,2095,2095,0
20230830,121300,2095,2095,2095,2095,2095,0
20230830,121200,2095,2095,2095,2095,2095,0
20230830,121100,2095,2095,2095,2095,2095,0
20230830,121000,2095,2095,2095,2095,2095,0
20230830,120900,2095,2095,2095,2095,2095,0
20230830,120800,2095,2095,2095,2095,2095,0
20230830,120700,2095,2095,2095,2095,2095,0
20230830,120600,2095,2095,2095,2095,2095,0
20230830,120500,2095,2095,2095,2095,2095,0
20230830,120400,2095,2095,2095,2095,2095,0
20230830,120300,2095,2095,2095,2095,2095,0
20230830,120200,2095,2095,2095,2095,2095,0
20230830,120100,2095,2095,2095,2095,2095,0
20230830,120000,2095,2095,2095,2095,2095,0
20230830,115900,2095,2095,2095,2095,2095,0
20230830,115800,2095,2095,2095,2095,2095,0
20230830,115700,2095,2095,2095,2095,2095,0
20230830,115600,2095,2095,2095,2095,2095,0
20230830,115500,2095,2095,2095,2095,2095,0
20230830,115400,2095,2095,2095,2095,2095,0
20230830,115300,2095,2095,2095,2095,2095,0
20230830,115200,2095,2095,2095,2095,2095,0
20230830,115100,2095,2095,2095,2095,2095,0
20230830,115000,2095,2095,2095,2095,2095,0
20230830,114900,2095,2095,2095,2095,2095,0
20230830,114800,2095,2095,2095,2095,2095,0
20230830,114700,2095,2095,2095,2095,2095,0
20230830,114600,2095,2095,2095,2095,2095,0
20230830,114500,2095,2095,2095,2095,2095,0
20230830,114400,2095,2095,2095,2095,2095,0
20230830,114300,2095,2095,2095,2095,2095,0
20230830,114200,2095,2095,2095,2095,2095,0
20230830,114100,2095,2095,2095,2095,2095,0
20230830,114000,2095,2095,2095,2095,2095,0
20230830,113900,2095,2095,2095,2095,2095,0
20230830,113800,2095,2095,2095,2095,2095,0
20230830,113700,2095,2095,2095,2095,2095,0
20230830,113600,2095,2095,2095,2095,2095,0
20230830,113500,2095,2095,2095,2095,2095,0
20230830,113400,2095,2095,2095,2095,2095,0
20230830,113300,2095,2095,2095,2095,2095,0
20230830,113200,2095,2095,2095,2095,2095,0
20230830,113100,2095,2095,2095,2095,2095,0
20230830,113000,2095,2095,2095,2095,2095,0
20230830,112900,2095,2095,2095,2095,2095,0
20230830,112800,2095,2095,2095,2095,2095,0
20230830,112700,2095,2095,2095,2095,2095,0
20230830,112600,2095,2095,2095,2095,2095,0
20230830,112500,2095,2095,2095,2095,2095,0
20230830,112400,2095,2095,2095,2095,2095,0
20230830,112300,2095,2095,2095,2095,2095,0
20230830,112200,2095,2095,2095,2095,2095,0
20230830,112100,2095,2095,2095,2095,2095,0
20230830,112000,2095,2095,2095,2095,2095,0
20230830,111900,2095,2095,2095,2095,2095,0
20230830,111800,2095,2095,2095,2095,2095,0
20230830,111700,2095,2095,2095,2095,2095,0
20230830,111600,2095,2095,2095,2095,2095,0
20230830,111500,2095,2095,2095,2095,2095,0
20230830,111400,2095,2095,2095,2095,2095,0
20230830,111300,2095,2095,2095,2095,2095,0
20230830,111200,2095,2095,2095,2095,2095,0
20230830,111100,2095,2095,2095,2095,2095,0
20230830,111000,2095,2095,2095,2095,2095,0
20230830,110900,2095,2095,2095,2095,2095,0
20230830,110800,2095,2095,2095,2095,2095,0
20230830,110700,2095,2095,2095,2095,2095,0
20230830,110600,2095,2095,2095,2095,2095,0
20230830,110500,2095,2095,2095,2095,2095,0
20230830,110400,2095,2095,2095,2095,2095,0
20230830,110300,2095,2095,2095,2095,2095,0
20230830,110200,2095,2095,2095,2095,2095,0
20230830,110100,2095,2095,2095,2095,2095,0
20230830,110000,2095,2095,2095,2095,2095,0
20230830,105900,2095,2095,2095,2095,2095,0
20230830,105800,2095,2095,2095,2095,2095,0
20230830,105700,2095,2095,2095,2095,2095,0
20230830,105600,2095,2095,2095,2095,2095,0
20230830,105500,2095,2095,2095,2095,2095,0
20230830,105400,2095,2095,2095,2095,2095,0
20230830,105300,2095,2095,2095,2095,2095,0
20230830,105200,2095,2095,2095,2095,2095,0
20230830,105100,2095,2095,2095,2095,2095,0
20230830,105000,2095,2095,2095,2095,2095,0
20230830,104900,2095,2095,2095,2095,2095,0
20230830,104800,2095,2095,2095,2095,2095,0
20230830,104700,2095,2095,2095,2095,2095,0
20230830,104600,2095,2095,2095,2095,2095,0
20230830,104500,2095,2095,2095,2095,2095,0
20230830,104400,2095,2095,2095,2095,2095,0
20230830,104300,2095,2095,2095,2095,2095,0
20230830,104200,2095,2095,2095,2095,2095,0
20230830,104100,2095,2095,2095,2095,2095,0
20230830,104000,2095,2095,2095,2095,2095,0
20230830,103900,2095,2095,2095,2095,2095,0
20230830,103800,2095,2095,2095,2095,2095,0
20230830,103700,2095,2095,2095,2095,2095,0
20230830,103600,2095,2095,2095,2095,2095,0
20230830,103500,2095,2095,2095,2095,2095,0
20230830,103400,2095,2095,2095,2095,2095,0
20230830,103300,2095,2095,2095,2095,2095,0
20230830,103200,2095,2095,2095,2095,2095,0
20230830,103100,2095,2095,2095,2095,2095,0
20230830,103000,2095,2095,2095,2095,2095,0
20230830,102900,2095,2095,2095,2095,2095,0
20230830,102800,2095,2095,2095,2095,2095,0
20230830,102700,2095,2095,2095,2095,2095,0
20230830,102600,2095,2095,2095,2095,2095,0
20230830,102500,2095,2095,2095,2095,2095,0
20230830,102400,2095,2095,2095,2095,2095,0
20230830,102300,2095,2095,2095,2095,2095,0
20230830,102200,2095,2095,2095,2095,2095,0
20230830,102100,2095,2095,2095,2095,2095,0
20230830,102000,2095,2095,2095,2095,2095,0
20230830,101900,2095,2095,2095,2095,2095,0
20230830,101800,2095,2095,2095,2095,2095,0
20230830,101700,2095,2095,2095,2095,2095,0
20230830,101600,2095,2095,2095,2095,2095,0
20230830,101500,2095,2095,2095,2095,2095,0
20230830,101400,2095,2095,2095,2095,2095,0
20230830,101300,2095,2095,2095,2095,2095,0
20230830,101200,2095,2095,2095,2095,2095,0
20230830,101100,2095,2095,2095,2095,2095,0
20230830,101000,2095,2095,2095,2095,2095,0
20230830,100900,2095,2095,2095,2095,2095,0
20230830,100800,2095,2095,2095,2095,2095,0
20230830,100700,2095,2095,2095,2095,2095,0
20230830,100600,2095,2095,2095,2095,2095,0
20230830,100500,2095,2095,2095,2095,2095,0
20230830,100400,2095,2095,2095,2095,2095,0
20230830,100300,2095,2095,2095,2095,2095,0
20230830,100200,2095,2095,2095,2095,2095,0
20230830,100100,2095,2095,2095,2095,2095,0
20230830,100000,2095,2095,2095,2095,2095,0
20230830,095900,2095,2095,2095,2095,2095,0
20230830,095800,2095,2095,2095,2095,2095,0
20230830,095700,2095,2095,2095,2095,2095,0
20230830,095600,2095,2095,2095,2095,2095,0
20230830,095500,2095,2095,2095,2095,2095,0
20230830,095400,2095,2095,2095,2095,2095,0
20230830,095300,2095,2095,2095,2095,2095,0
20230830,095200,2095,2095,2095,2095,2095,0
20230830,095100,2095,2095,2095,2095,2095,0
20230830,095000,2095,2095,2095,2095,2095,0
20230830,094900,2095,2095,2095,2095,2095,0
20230830,094800,2095,2095,2095,2095,2095,0
20230830,094700,2095,2095,2095,2095,2095,0
20230830,094600,2095,2095,2095,2095,2095,0
20230830,094500,2095,2095,2095,2095,2095,0
20230830,094400,2095,2095,2095,2095,2095,0
20230830,094300,2095,2095,2095,2095,2095,0
20230830,094200,2095,2095,2095,2095,2095,0
20230830,094100,2095,2095,2095,2095,2095,0
20230830,094000,2095,2095,2095,2095,2095,0
20230830,093900,2095,2095,2095,2095,2095,0
20230830,093800,2095,2095,2095,2095,2095,0
20230830,093700,2095,2095,2095,2095,2095,0
20230830,093600,2095,2095,2095,2095,2095,0
20230830,093500,2095,2095,2095,2095,2095,0
20230830,093400,2095,2095,2095,2095,2095,0
20230830,093300,2095,2095,2095,2095,2095,0
20230830,093200,2095,2095,2095,2095,2095,0
20230830,093100,2095,2095,2095,2095,2095,0
20230830,093000,2095,2095,2095,2095,2095,0
20230830,092900,2095,2095,2095,2095,2095,0
20230830,092800,2095,2095,2095,2095,2095,0
20230830,092700,2095,2095,2095,2095,2095,0
20230830,092600,2095,2095,2095,2095,2095,0
20230830,092500,2095,2095,2095,2095,2095,0
20230830,092400,2095,2095,2095,2095,2095,0
20230830,092300,2095,2095,2095,2095,2095,0
20230830,092200,2095,2095,2095,2095,2095,0
20230830,092100,2095,2095,2095,2095,2095,0
20230830,092000,2095,2095,2095,2095,2095,0
20230830,091900,2095,2095,2095,2095,2095,0
20230830,091800,2095,2095,2095,2095,2095,0
20230830,091700,2095,2095,2095,2095,2095,0
20230830,091600,2095,2095,2095,2095,2095,0
20230830,091500,2095,2095,2095,2095,2095,0
20230830,091400,2095,2095,2095,2095,2095,0
20230830,091300,2095,2095,2095,2095,2095,0
20230830,091200,2095,2095,2095,2095,2095,0
20230830,091100,2095,2095,2095,2095,2095,0
20230830,091000,2095,2095,2095,2095,2095,0
20230830,090900,2095,2095,2095,2095,2095,0
20230830,090800,2095,2095,2095,2095,2095,0
20230830,090700,2095,2095,2095,2095,2095,0
20230830,090600,2095,2095,2095,2095,2095,0
20230830,090500,2095,2095,2095,2095,2095,0
20230830,090400,2095,2095,2095,2095,2095,0
20230830,090300,2095,2095,2095,2095,2095,0
20230830,090200,2095,2095,2095,2095,2095,0
20230830,090100,2095,2095,2095,2095,2095,0
20230830,090000,2095,2095,2095,2095,2095,1