KissMeData/116100/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,195700,16274,1479,1479,1479,1479,10
20230811,195600,16274,1479,1479,1479,1479,0
20230811,195500,16274,1479,1479,1479,1479,0
20230811,195400,16274,1479,1479,1479,1479,0
20230811,195300,16274,1479,1479,1479,1479,0
20230811,195200,16274,1479,1479,1479,1479,0
20230811,195100,16274,1479,1479,1479,1479,0
20230811,195000,16274,1479,1479,1479,1479,0
20230811,194900,16274,1479,1479,1479,1479,0
20230811,194800,16274,1479,1479,1479,1479,0
20230811,194700,16274,1479,1479,1479,1479,0
20230811,194600,16274,1479,1479,1479,1479,0
20230811,194500,16274,1479,1479,1479,1479,0
20230811,194400,16274,1479,1479,1479,1479,0
20230811,194300,16274,1479,1479,1479,1479,0
20230811,194200,16274,1479,1479,1479,1479,0
20230811,194100,16274,1479,1479,1479,1479,0
20230811,194000,16274,1479,1479,1479,1479,0
20230811,193900,16274,1479,1479,1479,1479,0
20230811,193800,16274,1479,1479,1479,1479,0
20230811,193700,16274,1479,1479,1479,1479,0
20230811,193600,16274,1479,1479,1479,1479,0
20230811,193500,16274,1479,1479,1479,1479,0
20230811,193400,16274,1479,1479,1479,1479,0
20230811,193300,16274,1479,1479,1479,1479,0
20230811,193200,16274,1479,1479,1479,1479,0
20230811,193100,16274,1479,1479,1479,1479,0
20230811,193000,16274,1479,1479,1479,1479,0
20230811,192900,16274,1479,1479,1479,1479,0
20230811,192800,16274,1479,1479,1479,1479,0
20230811,192700,16274,1479,1479,1479,1479,10
20230811,192600,16274,1479,1479,1479,1479,0
20230811,192500,16274,1479,1479,1479,1479,0
20230811,192400,16274,1479,1479,1479,1479,0
20230811,192300,16274,1479,1479,1479,1479,0
20230811,192200,16274,1479,1479,1479,1479,0
20230811,192100,16274,1479,1479,1479,1479,0
20230811,192000,16274,1479,1479,1479,1479,0
20230811,191900,16274,1479,1479,1479,1479,0
20230811,191800,16274,1479,1479,1479,1479,0
20230811,191700,16274,1479,1479,1479,1479,0
20230811,191600,16274,1479,1479,1479,1479,0
20230811,191500,16274,1479,1479,1479,1479,0
20230811,191400,16274,1479,1479,1479,1479,0
20230811,191300,16274,1479,1479,1479,1479,0
20230811,191200,16274,1479,1479,1479,1479,0
20230811,191100,16274,1479,1479,1479,1479,0
20230811,191000,16274,1479,1479,1479,1479,0
20230811,190900,16274,1479,1479,1479,1479,0
20230811,190800,16274,1479,1479,1479,1479,0
20230811,190700,16274,1479,1479,1479,1479,0
20230811,190600,16274,1479,1479,1479,1479,0
20230811,190500,16274,1479,1479,1479,1479,0
20230811,190400,16274,1479,1479,1479,1479,0
20230811,190300,16274,1479,1479,1479,1479,0
20230811,190200,16274,1479,1479,1479,1479,0
20230811,190100,16274,1479,1479,1479,1479,0
20230811,190000,16274,1479,1479,1479,1479,0
20230811,185900,16274,1479,1479,1479,1479,0
20230811,185800,16274,1479,1479,1479,1479,0
20230811,185700,16274,1479,1479,1479,1479,10
20230811,185600,16274,1479,1479,1479,1479,0
20230811,185500,16274,1479,1479,1479,1479,0
20230811,185400,16274,1479,1479,1479,1479,0
20230811,185300,16274,1479,1479,1479,1479,0
20230811,185200,16274,1479,1479,1479,1479,0
20230811,185100,16274,1479,1479,1479,1479,0
20230811,185000,16274,1479,1479,1479,1479,0
20230811,184900,16274,1479,1479,1479,1479,0
20230811,184800,16274,1479,1479,1479,1479,0
20230811,184700,16274,1479,1479,1479,1479,0
20230811,184600,16274,1479,1479,1479,1479,0
20230811,184500,16274,1479,1479,1479,1479,0
20230811,184400,16274,1479,1479,1479,1479,0
20230811,184300,16274,1479,1479,1479,1479,0
20230811,184200,16274,1479,1479,1479,1479,0
20230811,184100,16274,1479,1479,1479,1479,0
20230811,184000,16274,1479,1479,1479,1479,0
20230811,183900,16274,1479,1479,1479,1479,0
20230811,183800,16274,1479,1479,1479,1479,0
20230811,183700,16274,1479,1479,1479,1479,0
20230811,183600,16274,1479,1479,1479,1479,0
20230811,183500,16274,1479,1479,1479,1479,0
20230811,183400,16274,1479,1479,1479,1479,0
20230811,183300,16274,1479,1479,1479,1479,0
20230811,183200,16274,1479,1479,1479,1479,0
20230811,183100,16274,1479,1479,1479,1479,0
20230811,183000,16274,1479,1479,1479,1479,0
20230811,182900,16274,1479,1479,1479,1479,0
20230811,182800,16274,1479,1479,1479,1479,0
20230811,182700,16274,1479,1479,1479,1479,10
20230811,182600,16274,1479,1479,1479,1479,0
20230811,182500,16274,1479,1479,1479,1479,0
20230811,182400,16274,1479,1479,1479,1479,0
20230811,182300,16274,1479,1479,1479,1479,0
20230811,182200,16274,1479,1479,1479,1479,0
20230811,182100,16274,1479,1479,1479,1479,0
20230811,182000,16274,1479,1479,1479,1479,0
20230811,181900,16274,1479,1479,1479,1479,0
20230811,181800,16274,1479,1479,1479,1479,0
20230811,181700,16274,1479,1479,1479,1479,0
20230811,181600,16274,1479,1479,1479,1479,0
20230811,181500,16274,1479,1479,1479,1479,0
20230811,181400,16274,1479,1479,1479,1479,0
20230811,181300,16274,1479,1479,1479,1479,0
20230811,181200,16274,1479,1479,1479,1479,0
20230811,181100,16274,1479,1479,1479,1479,0
20230811,181000,16274,1479,1479,1479,1479,0
20230811,180900,16274,1479,1479,1479,1479,0
20230811,180800,16274,1479,1479,1479,1479,0
20230811,180700,16274,1479,1479,1479,1479,0
20230811,180600,16274,1479,1479,1479,1479,0
20230811,180500,16274,1479,1479,1479,1479,0
20230811,180400,16274,1479,1479,1479,1479,0
20230811,180300,16274,1479,1479,1479,1479,0
20230811,180200,16274,1479,1479,1479,1479,0
20230811,180100,16274,1479,1479,1479,1479,0
20230811,180000,16274,1479,1479,1479,1479,0
20230811,175900,16274,1479,1479,1479,1479,0
20230811,175800,16274,1479,1479,1479,1479,0
20230811,175700,16274,1479,1479,1479,1479,10
20230811,175600,16274,1479,1479,1479,1479,0
20230811,175500,16274,1479,1479,1479,1479,0
20230811,175400,16274,1479,1479,1479,1479,0
20230811,175300,16274,1479,1479,1479,1479,0
20230811,175200,16274,1479,1479,1479,1479,0
20230811,175100,16274,1479,1479,1479,1479,0
20230811,175000,16274,1479,1479,1479,1479,0
20230811,174900,16274,1479,1479,1479,1479,0
20230811,174800,16274,1479,1479,1479,1479,0
20230811,174700,16274,1479,1479,1479,1479,0
20230811,174600,16274,1479,1479,1479,1479,0
20230811,174500,16274,1479,1479,1479,1479,0
20230811,174400,16274,1479,1479,1479,1479,0
20230811,174300,16274,1479,1479,1479,1479,0
20230811,174200,16274,1479,1479,1479,1479,0
20230811,174100,16274,1479,1479,1479,1479,0
20230811,174000,16274,1479,1479,1479,1479,0
20230811,173900,16274,1479,1479,1479,1479,0
20230811,173800,16274,1479,1479,1479,1479,0
20230811,173700,16274,1479,1479,1479,1479,0
20230811,173600,16274,1479,1479,1479,1479,0
20230811,173500,16274,1479,1479,1479,1479,0
20230811,173400,16274,1479,1479,1479,1479,0
20230811,173300,16274,1479,1479,1479,1479,0
20230811,173200,16274,1479,1479,1479,1479,0
20230811,173100,16274,1479,1479,1479,1479,0
20230811,173000,16274,1479,1479,1479,1479,0
20230811,172900,16274,1479,1479,1479,1479,0
20230811,172800,16274,1479,1479,1479,1479,0
20230811,172700,16274,1479,1479,1479,1479,10
20230811,172600,16274,1479,1479,1479,1479,0
20230811,172500,16274,1479,1479,1479,1479,0
20230811,172400,16274,1479,1479,1479,1479,0
20230811,172300,16274,1479,1479,1479,1479,0
20230811,172200,16274,1479,1479,1479,1479,0
20230811,172100,16274,1479,1479,1479,1479,0
20230811,172000,16274,1479,1479,1479,1479,0
20230811,171900,16274,1479,1479,1479,1479,0
20230811,171800,16274,1479,1479,1479,1479,0
20230811,171700,16274,1479,1479,1479,1479,0
20230811,171600,16274,1479,1479,1479,1479,0
20230811,171500,16274,1479,1479,1479,1479,0
20230811,171400,16274,1479,1479,1479,1479,0
20230811,171300,16274,1479,1479,1479,1479,0
20230811,171200,16274,1479,1479,1479,1479,0
20230811,171100,16274,1479,1479,1479,1479,0
20230811,171000,16274,1479,1479,1479,1479,0
20230811,170900,16274,1479,1479,1479,1479,0
20230811,170800,16274,1479,1479,1479,1479,0
20230811,170700,16274,1479,1479,1479,1479,0
20230811,170600,16274,1479,1479,1479,1479,0
20230811,170500,16274,1479,1479,1479,1479,0
20230811,170400,16274,1479,1479,1479,1479,0
20230811,170300,16274,1479,1479,1479,1479,0
20230811,170200,16274,1479,1479,1479,1479,0
20230811,170100,16274,1479,1479,1479,1479,0
20230811,170000,16274,1479,1479,1479,1479,0
20230811,165900,16274,1479,1479,1479,1479,0
20230811,165800,16274,1479,1479,1479,1479,0
20230811,165700,16274,1479,1479,1479,1479,10
20230811,165600,16274,1479,1479,1479,1479,0
20230811,165500,16274,1479,1479,1479,1479,0
20230811,165400,16274,1479,1479,1479,1479,0
20230811,165300,16274,1479,1479,1479,1479,0
20230811,165200,16274,1479,1479,1479,1479,0
20230811,165100,16274,1479,1479,1479,1479,0
20230811,165000,16274,1479,1479,1479,1479,0
20230811,164900,16274,1479,1479,1479,1479,0
20230811,164800,16274,1479,1479,1479,1479,0
20230811,164700,16274,1479,1479,1479,1479,0
20230811,164600,16274,1479,1479,1479,1479,0
20230811,164500,16274,1479,1479,1479,1479,0
20230811,164400,16274,1479,1479,1479,1479,0
20230811,164300,16274,1479,1479,1479,1479,0
20230811,164200,16274,1479,1479,1479,1479,0
20230811,164100,16274,1479,1479,1479,1479,0
20230811,164000,16274,1479,1479,1479,1479,0
20230811,163900,16274,1479,1479,1479,1479,0
20230811,163800,16274,1479,1479,1479,1479,0
20230811,163700,16274,1479,1479,1479,1479,0
20230811,163600,16274,1479,1479,1479,1479,0
20230811,163500,16274,1479,1479,1479,1479,0
20230811,163400,16274,1479,1479,1479,1479,0
20230811,163300,16274,1479,1479,1479,1479,0
20230811,163200,16274,1479,1479,1479,1479,0
20230811,163100,16274,1479,1479,1479,1479,0
20230811,163000,16274,1479,1479,1479,1479,0
20230811,162900,16274,1479,1479,1479,1479,0
20230811,162800,16274,1479,1479,1479,1479,0
20230811,162700,16274,1479,1479,1479,1479,10
20230811,162600,16274,1479,1479,1479,1479,0
20230811,162500,16274,1479,1479,1479,1479,0
20230811,162400,16274,1479,1479,1479,1479,0
20230811,162300,16274,1479,1479,1479,1479,0
20230811,162200,16274,1479,1479,1479,1479,0
20230811,162100,16274,1479,1479,1479,1479,0
20230811,162000,16274,1479,1479,1479,1479,0
20230811,161900,16274,1479,1479,1479,1479,0
20230811,161800,16274,1479,1479,1479,1479,0
20230811,161700,16274,1479,1479,1479,1479,0
20230811,161600,16274,1479,1479,1479,1479,0
20230811,161500,16274,1479,1479,1479,1479,0
20230811,161400,16274,1479,1479,1479,1479,0
20230811,161300,16274,1479,1479,1479,1479,0
20230811,161200,16274,1479,1479,1479,1479,0
20230811,161100,16274,1479,1479,1479,1479,0
20230811,161000,16274,1479,1479,1479,1479,0
20230811,160900,16274,1479,1479,1479,1479,0
20230811,160800,16274,1479,1479,1479,1479,0
20230811,160700,16274,1479,1479,1479,1479,0
20230811,160600,16274,1479,1479,1479,1479,0
20230811,160500,16274,1479,1479,1479,1479,0
20230811,160400,16274,1479,1479,1479,1479,0
20230811,160300,16274,1479,1479,1479,1479,0
20230811,160200,16274,1479,1479,1479,1479,0
20230811,160100,16274,1479,1479,1479,1479,0
20230811,160000,16274,1479,1479,1479,1479,0
20230811,155900,16274,1479,1479,1479,1479,0
20230811,155800,16274,1479,1479,1479,1479,0
20230811,155700,16274,1479,1479,1479,1479,10
20230811,155600,16274,1479,1479,1479,1479,0
20230811,155500,16274,1479,1479,1479,1479,0
20230811,155400,16274,1479,1479,1479,1479,0
20230811,155300,16274,1479,1479,1479,1479,0
20230811,155200,16274,1479,1479,1479,1479,0
20230811,155100,16274,1479,1479,1479,1479,0
20230811,155000,16274,1479,1479,1479,1479,0
20230811,154900,16274,1479,1479,1479,1479,0
20230811,154800,16274,1479,1479,1479,1479,0
20230811,154700,16274,1479,1479,1479,1479,0
20230811,154600,16274,1479,1479,1479,1479,0
20230811,154500,16274,1479,1479,1479,1479,0
20230811,154400,16274,1479,1479,1479,1479,0
20230811,154300,16274,1479,1479,1479,1479,0
20230811,154200,16274,1479,1479,1479,1479,0
20230811,154100,16274,1479,1479,1479,1479,0
20230811,154000,16274,1479,1479,1479,1479,0
20230811,153900,16274,1479,1479,1479,1479,0
20230811,153800,16274,1479,1479,1479,1479,0
20230811,153700,16274,1479,1479,1479,1479,0
20230811,153600,16274,1479,1479,1479,1479,0
20230811,153500,16274,1479,1479,1479,1479,0
20230811,153400,16274,1479,1479,1479,1479,0
20230811,153300,16274,1479,1479,1479,1479,0
20230811,153200,16274,1479,1479,1479,1479,0
20230811,153100,16274,1479,1479,1479,1479,0
20230811,153000,16274,1479,1479,1479,1479,10
20230811,152900,1484,1484,1484,1484,1484,0
20230811,152800,1484,1484,1484,1484,1484,0
20230811,152700,1484,1484,1484,1484,1484,0
20230811,152600,1484,1484,1484,1484,1484,0
20230811,152500,1484,1484,1484,1484,1484,0
20230811,152400,1484,1484,1484,1484,1484,0
20230811,152300,1484,1484,1484,1484,1484,0
20230811,152200,1484,1484,1484,1484,1484,0
20230811,152100,1484,1484,1484,1484,1484,0
20230811,152000,1484,1484,1484,1484,1484,0
20230811,151900,1484,1484,1484,1484,1484,0
20230811,151800,1484,1484,1484,1484,1484,0
20230811,151700,1484,1484,1484,1484,1484,0
20230811,151600,1484,1484,1484,1484,1484,0
20230811,151500,1484,1484,1484,1484,1484,0
20230811,151400,1484,1484,1484,1484,1484,0
20230811,151300,1484,1484,1484,1484,1484,0
20230811,151200,1484,1484,1484,1484,1484,0
20230811,151100,1484,1484,1484,1484,1484,0
20230811,151000,1484,1484,1484,1484,1484,0
20230811,150900,1484,1484,1484,1484,1484,0
20230811,150800,1484,1484,1484,1484,1484,0
20230811,150700,1484,1484,1484,1484,1484,0
20230811,150600,1484,1484,1484,1484,1484,0
20230811,150500,1484,1484,1484,1484,1484,0
20230811,150400,1484,1484,1484,1484,1484,0
20230811,150300,1484,1484,1484,1484,1484,0
20230811,150200,1484,1484,1484,1484,1484,0
20230811,150100,1484,1484,1484,1484,1484,0
20230811,150000,1484,1484,1484,1484,1484,0
20230811,145900,1484,1484,1484,1484,1484,0
20230811,145800,1484,1484,1484,1484,1484,0
20230811,145700,1484,1484,1484,1484,1484,0
20230811,145600,1484,1484,1484,1484,1484,0
20230811,145500,1484,1484,1484,1484,1484,0
20230811,145400,1484,1484,1484,1484,1484,0
20230811,145300,1484,1484,1484,1484,1484,0
20230811,145200,1484,1484,1484,1484,1484,0
20230811,145100,1484,1484,1484,1484,1484,0
20230811,145000,1484,1484,1484,1484,1484,0
20230811,144900,1484,1484,1484,1484,1484,0
20230811,144800,1484,1484,1484,1484,1484,0
20230811,144700,1484,1484,1484,1484,1484,0
20230811,144600,1484,1484,1484,1484,1484,0
20230811,144500,1484,1484,1484,1484,1484,0
20230811,144400,1484,1484,1484,1484,1484,0
20230811,144300,1484,1484,1484,1484,1484,0
20230811,144200,1484,1484,1484,1484,1484,0
20230811,144100,1484,1484,1484,1484,1484,0
20230811,144000,1484,1484,1484,1484,1484,0
20230811,143900,1484,1484,1484,1484,1484,0
20230811,143800,1484,1484,1484,1484,1484,0
20230811,143700,1484,1484,1484,1484,1484,0
20230811,143600,1484,1484,1484,1484,1484,0
20230811,143500,1484,1484,1484,1484,1484,0
20230811,143400,1484,1484,1484,1484,1484,0
20230811,143300,1484,1484,1484,1484,1484,0
20230811,143200,1484,1484,1484,1484,1484,0
20230811,143100,1484,1484,1484,1484,1484,0
20230811,143000,1484,1484,1484,1484,1484,0
20230811,142900,1484,1484,1484,1484,1484,0
20230811,142800,1484,1484,1484,1484,1484,0
20230811,142700,1484,1484,1484,1484,1484,0
20230811,142600,1484,1484,1484,1484,1484,0
20230811,142500,1484,1484,1484,1484,1484,0
20230811,142400,1484,1484,1484,1484,1484,0
20230811,142300,1484,1484,1484,1484,1484,0
20230811,142200,1484,1484,1484,1484,1484,0
20230811,142100,1484,1484,1484,1484,1484,0
20230811,142000,1484,1484,1484,1484,1484,0
20230811,141900,1484,1484,1484,1484,1484,0
20230811,141800,1484,1484,1484,1484,1484,0
20230811,141700,1484,1484,1484,1484,1484,0
20230811,141600,1484,1484,1484,1484,1484,0
20230811,141500,1484,1484,1484,1484,1484,0
20230811,141400,1484,1484,1484,1484,1484,0
20230811,141300,1484,1484,1484,1484,1484,0
20230811,141200,1484,1484,1484,1484,1484,0
20230811,141100,1484,1484,1484,1484,1484,0
20230811,141000,1484,1484,1484,1484,1484,0
20230811,140900,1484,1484,1484,1484,1484,0
20230811,140800,1484,1484,1484,1484,1484,0
20230811,140700,1484,1484,1484,1484,1484,0
20230811,140600,1484,1484,1484,1484,1484,0
20230811,140500,1484,1484,1484,1484,1484,0
20230811,140400,1484,1484,1484,1484,1484,0
20230811,140300,1484,1484,1484,1484,1484,0
20230811,140200,1484,1484,1484,1484,1484,0
20230811,140100,1484,1484,1484,1484,1484,0
20230811,140000,1484,1484,1484,1484,1484,0
20230811,135900,1484,1484,1484,1484,1484,0
20230811,135800,1484,1484,1484,1484,1484,0
20230811,135700,1484,1484,1484,1484,1484,0
20230811,135600,1484,1484,1484,1484,1484,0
20230811,135500,1484,1484,1484,1484,1484,0
20230811,135400,1484,1484,1484,1484,1484,0
20230811,135300,1484,1484,1484,1484,1484,0
20230811,135200,1484,1484,1484,1484,1484,0
20230811,135100,1484,1484,1484,1484,1484,0
20230811,135000,1484,1484,1484,1484,1484,0
20230811,134900,1484,1484,1484,1484,1484,0
20230811,134800,1484,1484,1484,1484,1484,0
20230811,134700,1484,1484,1484,1484,1484,0
20230811,134600,1484,1484,1484,1484,1484,0
20230811,134500,1484,1484,1484,1484,1484,0
20230811,134400,1484,1484,1484,1484,1484,0
20230811,134300,1484,1484,1484,1484,1484,0
20230811,134200,1484,1484,1484,1484,1484,0
20230811,134100,1484,1484,1484,1484,1484,0
20230811,134000,1484,1484,1484,1484,1484,0
20230811,133900,1484,1484,1484,1484,1484,0
20230811,133800,1484,1484,1484,1484,1484,0
20230811,133700,1484,1484,1484,1484,1484,0
20230811,133600,1484,1484,1484,1484,1484,0
20230811,133500,1484,1484,1484,1484,1484,0
20230811,133400,1484,1484,1484,1484,1484,0
20230811,133300,1484,1484,1484,1484,1484,0
20230811,133200,1484,1484,1484,1484,1484,0
20230811,133100,1484,1484,1484,1484,1484,0
20230811,133000,1484,1484,1484,1484,1484,0
20230811,132900,1484,1484,1484,1484,1484,0
20230811,132800,1484,1484,1484,1484,1484,0
20230811,132700,1484,1484,1484,1484,1484,0
20230811,132600,1484,1484,1484,1484,1484,0
20230811,132500,1484,1484,1484,1484,1484,0
20230811,132400,1484,1484,1484,1484,1484,0
20230811,132300,1484,1484,1484,1484,1484,0
20230811,132200,1484,1484,1484,1484,1484,0
20230811,132100,1484,1484,1484,1484,1484,0
20230811,132000,1484,1484,1484,1484,1484,0
20230811,131900,1484,1484,1484,1484,1484,0
20230811,131800,1484,1484,1484,1484,1484,0
20230811,131700,1484,1484,1484,1484,1484,0
20230811,131600,1484,1484,1484,1484,1484,0
20230811,131500,1484,1484,1484,1484,1484,0
20230811,131400,1484,1484,1484,1484,1484,1
20230811,131300,0,1469,1469,1469,1469,0
20230811,131200,0,1469,1469,1469,1469,0
20230811,131100,0,1469,1469,1469,1469,0
20230811,131000,0,1469,1469,1469,1469,0
20230811,130900,0,1469,1469,1469,1469,0
20230811,130800,0,1469,1469,1469,1469,0
20230811,130700,0,1469,1469,1469,1469,0
20230811,130600,0,1469,1469,1469,1469,0
20230811,130500,0,1469,1469,1469,1469,0
20230811,130400,0,1469,1469,1469,1469,0
20230811,130300,0,1469,1469,1469,1469,0
20230811,130200,0,1469,1469,1469,1469,0
20230811,130100,0,1469,1469,1469,1469,0
20230811,130000,0,1469,1469,1469,1469,0
20230811,125900,0,1469,1469,1469,1469,0
20230811,125800,0,1469,1469,1469,1469,0
20230811,125700,0,1469,1469,1469,1469,0
20230811,125600,0,1469,1469,1469,1469,0
20230811,125500,0,1469,1469,1469,1469,0
20230811,125400,0,1469,1469,1469,1469,0
20230811,125300,0,1469,1469,1469,1469,0
20230811,125200,0,1469,1469,1469,1469,0
20230811,125100,0,1469,1469,1469,1469,0
20230811,125000,0,1469,1469,1469,1469,0
20230811,124900,0,1469,1469,1469,1469,0
20230811,124800,0,1469,1469,1469,1469,0
20230811,124700,0,1469,1469,1469,1469,0
20230811,124600,0,1469,1469,1469,1469,0
20230811,124500,0,1469,1469,1469,1469,0
20230811,124400,0,1469,1469,1469,1469,0
20230811,124300,0,1469,1469,1469,1469,0
20230811,124200,0,1469,1469,1469,1469,0
20230811,124100,0,1469,1469,1469,1469,0
20230811,124000,0,1469,1469,1469,1469,0
20230811,123900,0,1469,1469,1469,1469,0
20230811,123800,0,1469,1469,1469,1469,0
20230811,123700,0,1469,1469,1469,1469,0
20230811,123600,0,1469,1469,1469,1469,0
20230811,123500,0,1469,1469,1469,1469,0
20230811,123400,0,1469,1469,1469,1469,0
20230811,123300,0,1469,1469,1469,1469,0
20230811,123200,0,1469,1469,1469,1469,0
20230811,123100,0,1469,1469,1469,1469,0
20230811,123000,0,1469,1469,1469,1469,0
20230811,122900,0,1469,1469,1469,1469,0
20230811,122800,0,1469,1469,1469,1469,0
20230811,122700,0,1469,1469,1469,1469,0
20230811,122600,0,1469,1469,1469,1469,0
20230811,122500,0,1469,1469,1469,1469,0
20230811,122400,0,1469,1469,1469,1469,0
20230811,122300,0,1469,1469,1469,1469,0
20230811,122200,0,1469,1469,1469,1469,0
20230811,122100,0,1469,1469,1469,1469,0
20230811,122000,0,1469,1469,1469,1469,0
20230811,121900,0,1469,1469,1469,1469,0
20230811,121800,0,1469,1469,1469,1469,0
20230811,121700,0,1469,1469,1469,1469,0
20230811,121600,0,1469,1469,1469,1469,0
20230811,121500,0,1469,1469,1469,1469,0
20230811,121400,0,1469,1469,1469,1469,0
20230811,121300,0,1469,1469,1469,1469,0
20230811,121200,0,1469,1469,1469,1469,0
20230811,121100,0,1469,1469,1469,1469,0
20230811,121000,0,1469,1469,1469,1469,0
20230811,120900,0,1469,1469,1469,1469,0
20230811,120800,0,1469,1469,1469,1469,0
20230811,120700,0,1469,1469,1469,1469,0
20230811,120600,0,1469,1469,1469,1469,0
20230811,120500,0,1469,1469,1469,1469,0
20230811,120400,0,1469,1469,1469,1469,0
20230811,120300,0,1469,1469,1469,1469,0
20230811,120200,0,1469,1469,1469,1469,0
20230811,120100,0,1469,1469,1469,1469,0
20230811,120000,0,1469,1469,1469,1469,0
20230811,115900,0,1469,1469,1469,1469,0
20230811,115800,0,1469,1469,1469,1469,0
20230811,115700,0,1469,1469,1469,1469,0
20230811,115600,0,1469,1469,1469,1469,0
20230811,115500,0,1469,1469,1469,1469,0
20230811,115400,0,1469,1469,1469,1469,0
20230811,115300,0,1469,1469,1469,1469,0
20230811,115200,0,1469,1469,1469,1469,0
20230811,115100,0,1469,1469,1469,1469,0
20230811,115000,0,1469,1469,1469,1469,0
20230811,114900,0,1469,1469,1469,1469,0
20230811,114800,0,1469,1469,1469,1469,0
20230811,114700,0,1469,1469,1469,1469,0
20230811,114600,0,1469,1469,1469,1469,0
20230811,114500,0,1469,1469,1469,1469,0
20230811,114400,0,1469,1469,1469,1469,0
20230811,114300,0,1469,1469,1469,1469,0
20230811,114200,0,1469,1469,1469,1469,0
20230811,114100,0,1469,1469,1469,1469,0
20230811,114000,0,1469,1469,1469,1469,0
20230811,113900,0,1469,1469,1469,1469,0
20230811,113800,0,1469,1469,1469,1469,0
20230811,113700,0,1469,1469,1469,1469,0
20230811,113600,0,1469,1469,1469,1469,0
20230811,113500,0,1469,1469,1469,1469,0
20230811,113400,0,1469,1469,1469,1469,0
20230811,113300,0,1469,1469,1469,1469,0
20230811,113200,0,1469,1469,1469,1469,0
20230811,113100,0,1469,1469,1469,1469,0
20230811,113000,0,1469,1469,1469,1469,0
20230811,112900,0,1469,1469,1469,1469,0
20230811,112800,0,1469,1469,1469,1469,0
20230811,112700,0,1469,1469,1469,1469,0
20230811,112600,0,1469,1469,1469,1469,0
20230811,112500,0,1469,1469,1469,1469,0
20230811,112400,0,1469,1469,1469,1469,0
20230811,112300,0,1469,1469,1469,1469,0
20230811,112200,0,1469,1469,1469,1469,0
20230811,112100,0,1469,1469,1469,1469,0
20230811,112000,0,1469,1469,1469,1469,0
20230811,111900,0,1469,1469,1469,1469,0
20230811,111800,0,1469,1469,1469,1469,0
20230811,111700,0,1469,1469,1469,1469,0
20230811,111600,0,1469,1469,1469,1469,0
20230811,111500,0,1469,1469,1469,1469,0
20230811,111400,0,1469,1469,1469,1469,0
20230811,111300,0,1469,1469,1469,1469,0
20230811,111200,0,1469,1469,1469,1469,0
20230811,111100,0,1469,1469,1469,1469,0
20230811,111000,0,1469,1469,1469,1469,0
20230811,110900,0,1469,1469,1469,1469,0
20230811,110800,0,1469,1469,1469,1469,0
20230811,110700,0,1469,1469,1469,1469,0
20230811,110600,0,1469,1469,1469,1469,0
20230811,110500,0,1469,1469,1469,1469,0
20230811,110400,0,1469,1469,1469,1469,0
20230811,110300,0,1469,1469,1469,1469,0
20230811,110200,0,1469,1469,1469,1469,0
20230811,110100,0,1469,1469,1469,1469,0
20230811,110000,0,1469,1469,1469,1469,0
20230811,105900,0,1469,1469,1469,1469,0
20230811,105800,0,1469,1469,1469,1469,0
20230811,105700,0,1469,1469,1469,1469,0
20230811,105600,0,1469,1469,1469,1469,0
20230811,105500,0,1469,1469,1469,1469,0
20230811,105400,0,1469,1469,1469,1469,0
20230811,105300,0,1469,1469,1469,1469,0
20230811,105200,0,1469,1469,1469,1469,0
20230811,105100,0,1469,1469,1469,1469,0
20230811,105000,0,1469,1469,1469,1469,0
20230811,104900,0,1469,1469,1469,1469,0
20230811,104800,0,1469,1469,1469,1469,0
20230811,104700,0,1469,1469,1469,1469,0
20230811,104600,0,1469,1469,1469,1469,0
20230811,104500,0,1469,1469,1469,1469,0
20230811,104400,0,1469,1469,1469,1469,0
20230811,104300,0,1469,1469,1469,1469,0
20230811,104200,0,1469,1469,1469,1469,0
20230811,104100,0,1469,1469,1469,1469,0
20230811,104000,0,1469,1469,1469,1469,0
20230811,103900,0,1469,1469,1469,1469,0
20230811,103800,0,1469,1469,1469,1469,0
20230811,103700,0,1469,1469,1469,1469,0
20230811,103600,0,1469,1469,1469,1469,0
20230811,103500,0,1469,1469,1469,1469,0
20230811,103400,0,1469,1469,1469,1469,0
20230811,103300,0,1469,1469,1469,1469,0
20230811,103200,0,1469,1469,1469,1469,0
20230811,103100,0,1469,1469,1469,1469,0
20230811,103000,0,1469,1469,1469,1469,0
20230811,102900,0,1469,1469,1469,1469,0
20230811,102800,0,1469,1469,1469,1469,0
20230811,102700,0,1469,1469,1469,1469,0
20230811,102600,0,1469,1469,1469,1469,0
20230811,102500,0,1469,1469,1469,1469,0
20230811,102400,0,1469,1469,1469,1469,0
20230811,102300,0,1469,1469,1469,1469,0
20230811,102200,0,1469,1469,1469,1469,0
20230811,102100,0,1469,1469,1469,1469,0
20230811,102000,0,1469,1469,1469,1469,0
20230811,101900,0,1469,1469,1469,1469,0
20230811,101800,0,1469,1469,1469,1469,0
20230811,101700,0,1469,1469,1469,1469,0
20230811,101600,0,1469,1469,1469,1469,0
20230811,101500,0,1469,1469,1469,1469,0
20230811,101400,0,1469,1469,1469,1469,0
20230811,101300,0,1469,1469,1469,1469,0
20230811,101200,0,1469,1469,1469,1469,0
20230811,101100,0,1469,1469,1469,1469,0
20230811,101000,0,1469,1469,1469,1469,0
20230811,100900,0,1469,1469,1469,1469,0
20230811,100800,0,1469,1469,1469,1469,0
20230811,100700,0,1469,1469,1469,1469,0
20230811,100600,0,1469,1469,1469,1469,0
20230811,100500,0,1469,1469,1469,1469,0
20230811,100400,0,1469,1469,1469,1469,0
20230811,100300,0,1469,1469,1469,1469,0
20230811,100200,0,1469,1469,1469,1469,0
20230811,100100,0,1469,1469,1469,1469,0
20230811,100000,0,1469,1469,1469,1469,0
20230811,095900,0,1469,1469,1469,1469,0
20230811,095800,0,1469,1469,1469,1469,0
20230811,095700,0,1469,1469,1469,1469,0
20230811,095600,0,1469,1469,1469,1469,0
20230811,095500,0,1469,1469,1469,1469,0
20230811,095400,0,1469,1469,1469,1469,0
20230811,095300,0,1469,1469,1469,1469,0
20230811,095200,0,1469,1469,1469,1469,0
20230811,095100,0,1469,1469,1469,1469,0
20230811,095000,0,1469,1469,1469,1469,0
20230811,094900,0,1469,1469,1469,1469,0
20230811,094800,0,1469,1469,1469,1469,0
20230811,094700,0,1469,1469,1469,1469,0
20230811,094600,0,1469,1469,1469,1469,0
20230811,094500,0,1469,1469,1469,1469,0
20230811,094400,0,1469,1469,1469,1469,0
20230811,094300,0,1469,1469,1469,1469,0
20230811,094200,0,1469,1469,1469,1469,0
20230811,094100,0,1469,1469,1469,1469,0
20230811,094000,0,1469,1469,1469,1469,0
20230811,093900,0,1469,1469,1469,1469,0
20230811,093800,0,1469,1469,1469,1469,0
20230811,093700,0,1469,1469,1469,1469,0
20230811,093600,0,1469,1469,1469,1469,0
20230811,093500,0,1469,1469,1469,1469,0
20230811,093400,0,1469,1469,1469,1469,0
20230811,093300,0,1469,1469,1469,1469,0
20230811,093200,0,1469,1469,1469,1469,0
20230811,093100,0,1469,1469,1469,1469,0
20230811,093000,0,1469,1469,1469,1469,0
20230811,092900,0,1469,1469,1469,1469,0
20230811,092800,0,1469,1469,1469,1469,0
20230811,092700,0,1469,1469,1469,1469,0
20230811,092600,0,1469,1469,1469,1469,0
20230811,092500,0,1469,1469,1469,1469,0
20230811,092400,0,1469,1469,1469,1469,0
20230811,092300,0,1469,1469,1469,1469,0
20230811,092200,0,1469,1469,1469,1469,0
20230811,092100,0,1469,1469,1469,1469,0
20230811,092000,0,1469,1469,1469,1469,0
20230811,091900,0,1469,1469,1469,1469,0
20230811,091800,0,1469,1469,1469,1469,0
20230811,091700,0,1469,1469,1469,1469,0
20230811,091600,0,1469,1469,1469,1469,0
20230811,091500,0,1469,1469,1469,1469,0
20230811,091400,0,1469,1469,1469,1469,0
20230811,091300,0,1469,1469,1469,1469,0
20230811,091200,0,1469,1469,1469,1469,0
20230811,091100,0,1469,1469,1469,1469,0
20230811,091000,0,1469,1469,1469,1469,0
20230811,090900,0,1469,1469,1469,1469,0
20230811,090800,0,1469,1469,1469,1469,0
20230811,090700,0,1469,1469,1469,1469,0
20230811,090600,0,1469,1469,1469,1469,0
20230811,090500,0,1469,1469,1469,1469,0
20230811,090400,0,1469,1469,1469,1469,0
20230811,090300,0,1469,1469,1469,1469,0
20230811,090200,0,1469,1469,1469,1469,0
20230811,090100,0,1469,1469,1469,1469,0
20230811,090000,0,1469,1469,1469,1469,0