KissMeData/116100/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,195200,207207,1418,1418,1418,1418,30
20230911,195100,207207,1418,1418,1418,1418,0
20230911,195000,207207,1418,1418,1418,1418,0
20230911,194900,207207,1418,1418,1418,1418,0
20230911,194800,207207,1418,1418,1418,1418,0
20230911,194700,207207,1418,1418,1418,1418,0
20230911,194600,207207,1418,1418,1418,1418,0
20230911,194500,207207,1418,1418,1418,1418,0
20230911,194400,207207,1418,1418,1418,1418,0
20230911,194300,207207,1418,1418,1418,1418,0
20230911,194200,207207,1418,1418,1418,1418,0
20230911,194100,207207,1418,1418,1418,1418,0
20230911,194000,207207,1418,1418,1418,1418,0
20230911,193900,207207,1418,1418,1418,1418,0
20230911,193800,207207,1418,1418,1418,1418,0
20230911,193700,207207,1418,1418,1418,1418,0
20230911,193600,207207,1418,1418,1418,1418,0
20230911,193500,207207,1418,1418,1418,1418,0
20230911,193400,207207,1418,1418,1418,1418,0
20230911,193300,207207,1418,1418,1418,1418,0
20230911,193200,207207,1418,1418,1418,1418,0
20230911,193100,207207,1418,1418,1418,1418,0
20230911,193000,207207,1418,1418,1418,1418,0
20230911,192900,207207,1418,1418,1418,1418,0
20230911,192800,207207,1418,1418,1418,1418,0
20230911,192700,207207,1418,1418,1418,1418,0
20230911,192600,207207,1418,1418,1418,1418,0
20230911,192500,207207,1418,1418,1418,1418,0
20230911,192400,207207,1418,1418,1418,1418,0
20230911,192300,207207,1418,1418,1418,1418,0
20230911,192200,207207,1418,1418,1418,1418,30
20230911,192100,207207,1418,1418,1418,1418,0
20230911,192000,207207,1418,1418,1418,1418,0
20230911,191900,207207,1418,1418,1418,1418,0
20230911,191800,207207,1418,1418,1418,1418,0
20230911,191700,207207,1418,1418,1418,1418,0
20230911,191600,207207,1418,1418,1418,1418,0
20230911,191500,207207,1418,1418,1418,1418,0
20230911,191400,207207,1418,1418,1418,1418,0
20230911,191300,207207,1418,1418,1418,1418,0
20230911,191200,207207,1418,1418,1418,1418,0
20230911,191100,207207,1418,1418,1418,1418,0
20230911,191000,207207,1418,1418,1418,1418,0
20230911,190900,207207,1418,1418,1418,1418,0
20230911,190800,207207,1418,1418,1418,1418,0
20230911,190700,207207,1418,1418,1418,1418,0
20230911,190600,207207,1418,1418,1418,1418,0
20230911,190500,207207,1418,1418,1418,1418,0
20230911,190400,207207,1418,1418,1418,1418,0
20230911,190300,207207,1418,1418,1418,1418,0
20230911,190200,207207,1418,1418,1418,1418,0
20230911,190100,207207,1418,1418,1418,1418,0
20230911,190000,207207,1418,1418,1418,1418,0
20230911,185900,207207,1418,1418,1418,1418,0
20230911,185800,207207,1418,1418,1418,1418,0
20230911,185700,207207,1418,1418,1418,1418,0
20230911,185600,207207,1418,1418,1418,1418,0
20230911,185500,207207,1418,1418,1418,1418,0
20230911,185400,207207,1418,1418,1418,1418,0
20230911,185300,207207,1418,1418,1418,1418,0
20230911,185200,207207,1418,1418,1418,1418,30
20230911,185100,207207,1418,1418,1418,1418,0
20230911,185000,207207,1418,1418,1418,1418,0
20230911,184900,207207,1418,1418,1418,1418,0
20230911,184800,207207,1418,1418,1418,1418,0
20230911,184700,207207,1418,1418,1418,1418,0
20230911,184600,207207,1418,1418,1418,1418,0
20230911,184500,207207,1418,1418,1418,1418,0
20230911,184400,207207,1418,1418,1418,1418,0
20230911,184300,207207,1418,1418,1418,1418,0
20230911,184200,207207,1418,1418,1418,1418,0
20230911,184100,207207,1418,1418,1418,1418,0
20230911,184000,207207,1418,1418,1418,1418,0
20230911,183900,207207,1418,1418,1418,1418,0
20230911,183800,207207,1418,1418,1418,1418,0
20230911,183700,207207,1418,1418,1418,1418,0
20230911,183600,207207,1418,1418,1418,1418,0
20230911,183500,207207,1418,1418,1418,1418,0
20230911,183400,207207,1418,1418,1418,1418,0
20230911,183300,207207,1418,1418,1418,1418,0
20230911,183200,207207,1418,1418,1418,1418,0
20230911,183100,207207,1418,1418,1418,1418,0
20230911,183000,207207,1418,1418,1418,1418,0
20230911,182900,207207,1418,1418,1418,1418,0
20230911,182800,207207,1418,1418,1418,1418,0
20230911,182700,207207,1418,1418,1418,1418,0
20230911,182600,207207,1418,1418,1418,1418,0
20230911,182500,207207,1418,1418,1418,1418,0
20230911,182400,207207,1418,1418,1418,1418,0
20230911,182300,207207,1418,1418,1418,1418,0
20230911,182200,207207,1418,1418,1418,1418,30
20230911,182100,207207,1418,1418,1418,1418,0
20230911,182000,207207,1418,1418,1418,1418,0
20230911,181900,207207,1418,1418,1418,1418,0
20230911,181800,207207,1418,1418,1418,1418,0
20230911,181700,207207,1418,1418,1418,1418,0
20230911,181600,207207,1418,1418,1418,1418,0
20230911,181500,207207,1418,1418,1418,1418,0
20230911,181400,207207,1418,1418,1418,1418,0
20230911,181300,207207,1418,1418,1418,1418,0
20230911,181200,207207,1418,1418,1418,1418,0
20230911,181100,207207,1418,1418,1418,1418,0
20230911,181000,207207,1418,1418,1418,1418,0
20230911,180900,207207,1418,1418,1418,1418,0
20230911,180800,207207,1418,1418,1418,1418,0
20230911,180700,207207,1418,1418,1418,1418,0
20230911,180600,207207,1418,1418,1418,1418,0
20230911,180500,207207,1418,1418,1418,1418,0
20230911,180400,207207,1418,1418,1418,1418,0
20230911,180300,207207,1418,1418,1418,1418,0
20230911,180200,207207,1418,1418,1418,1418,0
20230911,180100,207207,1418,1418,1418,1418,0
20230911,180000,207207,1418,1418,1418,1418,0
20230911,175900,207207,1418,1418,1418,1418,0
20230911,175800,207207,1418,1418,1418,1418,0
20230911,175700,207207,1418,1418,1418,1418,0
20230911,175600,207207,1418,1418,1418,1418,0
20230911,175500,207207,1418,1418,1418,1418,0
20230911,175400,207207,1418,1418,1418,1418,0
20230911,175300,207207,1418,1418,1418,1418,0
20230911,175200,207207,1418,1418,1418,1418,30
20230911,175100,207207,1418,1418,1418,1418,0
20230911,175000,207207,1418,1418,1418,1418,0
20230911,174900,207207,1418,1418,1418,1418,0
20230911,174800,207207,1418,1418,1418,1418,0
20230911,174700,207207,1418,1418,1418,1418,0
20230911,174600,207207,1418,1418,1418,1418,0
20230911,174500,207207,1418,1418,1418,1418,0
20230911,174400,207207,1418,1418,1418,1418,0
20230911,174300,207207,1418,1418,1418,1418,0
20230911,174200,207207,1418,1418,1418,1418,0
20230911,174100,207207,1418,1418,1418,1418,0
20230911,174000,207207,1418,1418,1418,1418,0
20230911,173900,207207,1418,1418,1418,1418,0
20230911,173800,207207,1418,1418,1418,1418,0
20230911,173700,207207,1418,1418,1418,1418,0
20230911,173600,207207,1418,1418,1418,1418,0
20230911,173500,207207,1418,1418,1418,1418,0
20230911,173400,207207,1418,1418,1418,1418,0
20230911,173300,207207,1418,1418,1418,1418,0
20230911,173200,207207,1418,1418,1418,1418,0
20230911,173100,207207,1418,1418,1418,1418,0
20230911,173000,207207,1418,1418,1418,1418,0
20230911,172900,207207,1418,1418,1418,1418,0
20230911,172800,207207,1418,1418,1418,1418,0
20230911,172700,207207,1418,1418,1418,1418,0
20230911,172600,207207,1418,1418,1418,1418,0
20230911,172500,207207,1418,1418,1418,1418,0
20230911,172400,207207,1418,1418,1418,1418,0
20230911,172300,207207,1418,1418,1418,1418,0
20230911,172200,207207,1418,1418,1418,1418,30
20230911,172100,207207,1418,1418,1418,1418,0
20230911,172000,207207,1418,1418,1418,1418,0
20230911,171900,207207,1418,1418,1418,1418,0
20230911,171800,207207,1418,1418,1418,1418,0
20230911,171700,207207,1418,1418,1418,1418,0
20230911,171600,207207,1418,1418,1418,1418,0
20230911,171500,207207,1418,1418,1418,1418,0
20230911,171400,207207,1418,1418,1418,1418,0
20230911,171300,207207,1418,1418,1418,1418,0
20230911,171200,207207,1418,1418,1418,1418,0
20230911,171100,207207,1418,1418,1418,1418,0
20230911,171000,207207,1418,1418,1418,1418,0
20230911,170900,207207,1418,1418,1418,1418,0
20230911,170800,207207,1418,1418,1418,1418,0
20230911,170700,207207,1418,1418,1418,1418,0
20230911,170600,207207,1418,1418,1418,1418,0
20230911,170500,207207,1418,1418,1418,1418,0
20230911,170400,207207,1418,1418,1418,1418,0
20230911,170300,207207,1418,1418,1418,1418,0
20230911,170200,207207,1418,1418,1418,1418,0
20230911,170100,207207,1418,1418,1418,1418,0
20230911,170000,207207,1418,1418,1418,1418,0
20230911,165900,207207,1418,1418,1418,1418,0
20230911,165800,207207,1418,1418,1418,1418,0
20230911,165700,207207,1418,1418,1418,1418,0
20230911,165600,207207,1418,1418,1418,1418,0
20230911,165500,207207,1418,1418,1418,1418,0
20230911,165400,207207,1418,1418,1418,1418,0
20230911,165300,207207,1418,1418,1418,1418,0
20230911,165200,207207,1418,1418,1418,1418,30
20230911,165100,207207,1418,1418,1418,1418,0
20230911,165000,207207,1418,1418,1418,1418,0
20230911,164900,207207,1418,1418,1418,1418,0
20230911,164800,207207,1418,1418,1418,1418,0
20230911,164700,207207,1418,1418,1418,1418,0
20230911,164600,207207,1418,1418,1418,1418,0
20230911,164500,207207,1418,1418,1418,1418,0
20230911,164400,207207,1418,1418,1418,1418,0
20230911,164300,207207,1418,1418,1418,1418,0
20230911,164200,207207,1418,1418,1418,1418,0
20230911,164100,207207,1418,1418,1418,1418,0
20230911,164000,207207,1418,1418,1418,1418,0
20230911,163900,207207,1418,1418,1418,1418,0
20230911,163800,207207,1418,1418,1418,1418,0
20230911,163700,207207,1418,1418,1418,1418,0
20230911,163600,207207,1418,1418,1418,1418,0
20230911,163500,207207,1418,1418,1418,1418,0
20230911,163400,207207,1418,1418,1418,1418,0
20230911,163300,207207,1418,1418,1418,1418,0
20230911,163200,207207,1418,1418,1418,1418,0
20230911,163100,207207,1418,1418,1418,1418,0
20230911,163000,207207,1418,1418,1418,1418,0
20230911,162900,207207,1418,1418,1418,1418,0
20230911,162800,207207,1418,1418,1418,1418,0
20230911,162700,207207,1418,1418,1418,1418,0
20230911,162600,207207,1418,1418,1418,1418,0
20230911,162500,207207,1418,1418,1418,1418,0
20230911,162400,207207,1418,1418,1418,1418,0
20230911,162300,207207,1418,1418,1418,1418,0
20230911,162200,207207,1418,1418,1418,1418,30
20230911,162100,207207,1418,1418,1418,1418,0
20230911,162000,207207,1418,1418,1418,1418,0
20230911,161900,207207,1418,1418,1418,1418,0
20230911,161800,207207,1418,1418,1418,1418,0
20230911,161700,207207,1418,1418,1418,1418,0
20230911,161600,207207,1418,1418,1418,1418,0
20230911,161500,207207,1418,1418,1418,1418,0
20230911,161400,207207,1418,1418,1418,1418,0
20230911,161300,207207,1418,1418,1418,1418,0
20230911,161200,207207,1418,1418,1418,1418,0
20230911,161100,207207,1418,1418,1418,1418,0
20230911,161000,207207,1418,1418,1418,1418,0
20230911,160900,207207,1418,1418,1418,1418,0
20230911,160800,207207,1418,1418,1418,1418,0
20230911,160700,207207,1418,1418,1418,1418,0
20230911,160600,207207,1418,1418,1418,1418,0
20230911,160500,207207,1418,1418,1418,1418,0
20230911,160400,207207,1418,1418,1418,1418,0
20230911,160300,207207,1418,1418,1418,1418,0
20230911,160200,207207,1418,1418,1418,1418,0
20230911,160100,207207,1418,1418,1418,1418,0
20230911,160000,207207,1418,1418,1418,1418,0
20230911,155900,207207,1418,1418,1418,1418,0
20230911,155800,207207,1418,1418,1418,1418,0
20230911,155700,207207,1418,1418,1418,1418,0
20230911,155600,207207,1418,1418,1418,1418,0
20230911,155500,207207,1418,1418,1418,1418,0
20230911,155400,207207,1418,1418,1418,1418,0
20230911,155300,207207,1418,1418,1418,1418,0
20230911,155200,207207,1418,1418,1418,1418,30
20230911,155100,207207,1418,1418,1418,1418,0
20230911,155000,207207,1418,1418,1418,1418,0
20230911,154900,207207,1418,1418,1418,1418,0
20230911,154800,207207,1418,1418,1418,1418,0
20230911,154700,207207,1418,1418,1418,1418,0
20230911,154600,207207,1418,1418,1418,1418,0
20230911,154500,207207,1418,1418,1418,1418,0
20230911,154400,207207,1418,1418,1418,1418,0
20230911,154300,207207,1418,1418,1418,1418,0
20230911,154200,207207,1418,1418,1418,1418,0
20230911,154100,207207,1418,1418,1418,1418,0
20230911,154000,207207,1418,1418,1418,1418,0
20230911,153900,207207,1418,1418,1418,1418,0
20230911,153800,207207,1418,1418,1418,1418,0
20230911,153700,207207,1418,1418,1418,1418,0
20230911,153600,207207,1418,1418,1418,1418,0
20230911,153500,207207,1418,1418,1418,1418,0
20230911,153400,207207,1418,1418,1418,1418,0
20230911,153300,207207,1418,1418,1418,1418,0
20230911,153200,207207,1418,1418,1418,1418,0
20230911,153100,207207,1418,1418,1418,1418,0
20230911,153000,207207,1418,1418,1418,1418,30
20230911,152900,164667,1423,1423,1423,1423,0
20230911,152800,164667,1423,1423,1423,1423,0
20230911,152700,164667,1423,1423,1423,1423,0
20230911,152600,164667,1423,1423,1423,1423,0
20230911,152500,164667,1423,1423,1423,1423,0
20230911,152400,164667,1423,1423,1423,1423,0
20230911,152300,164667,1423,1423,1423,1423,0
20230911,152200,164667,1423,1423,1423,1423,0
20230911,152100,164667,1423,1423,1423,1423,0
20230911,152000,164667,1423,1423,1423,1423,0
20230911,151900,164667,1423,1423,1423,1423,0
20230911,151800,164667,1423,1423,1423,1423,0
20230911,151700,164667,1423,1423,1423,1423,0
20230911,151600,164667,1423,1423,1423,1423,0
20230911,151500,164667,1423,1423,1423,1423,0
20230911,151400,164667,1423,1423,1423,1423,0
20230911,151300,164667,1423,1423,1423,1423,0
20230911,151200,164667,1423,1423,1423,1423,0
20230911,151100,164667,1423,1423,1423,1423,0
20230911,151000,164667,1423,1423,1423,1423,0
20230911,150900,164667,1423,1423,1423,1423,0
20230911,150800,164667,1423,1423,1423,1423,10
20230911,150700,150437,1439,1439,1439,1439,0
20230911,150600,150437,1439,1439,1439,1439,0
20230911,150500,150437,1439,1439,1439,1439,0
20230911,150400,150437,1439,1439,1439,1439,0
20230911,150300,150437,1439,1439,1439,1439,0
20230911,150200,150437,1439,1439,1439,1439,0
20230911,150100,150437,1439,1439,1439,1439,0
20230911,150000,150437,1439,1439,1439,1439,0
20230911,145900,150437,1439,1439,1439,1439,0
20230911,145800,150437,1439,1439,1439,1439,0
20230911,145700,150437,1439,1439,1439,1439,0
20230911,145600,150437,1439,1439,1439,1439,0
20230911,145500,150437,1439,1439,1439,1439,0
20230911,145400,150437,1439,1439,1439,1439,0
20230911,145300,150437,1439,1439,1439,1439,0
20230911,145200,150437,1439,1439,1439,1439,0
20230911,145100,150437,1439,1439,1439,1439,0
20230911,145000,150437,1439,1439,1439,1439,0
20230911,144900,150437,1439,1439,1439,1439,0
20230911,144800,150437,1439,1439,1439,1439,0
20230911,144700,150437,1439,1439,1439,1439,0
20230911,144600,150437,1439,1439,1439,1439,0
20230911,144500,150437,1439,1439,1439,1439,0
20230911,144400,150437,1439,1439,1439,1439,0
20230911,144300,150437,1439,1439,1439,1439,0
20230911,144200,150437,1439,1439,1439,1439,0
20230911,144100,150437,1439,1439,1439,1439,0
20230911,144000,150437,1439,1439,1439,1439,0
20230911,143900,150437,1439,1439,1439,1439,0
20230911,143800,150437,1439,1439,1439,1439,0
20230911,143700,150437,1439,1439,1439,1439,0
20230911,143600,150437,1439,1439,1439,1439,0
20230911,143500,150437,1439,1439,1439,1439,0
20230911,143400,150437,1439,1439,1439,1439,0
20230911,143300,150437,1439,1439,1439,1439,0
20230911,143200,150437,1439,1439,1439,1439,0
20230911,143100,150437,1439,1439,1439,1439,0
20230911,143000,150437,1439,1439,1439,1439,0
20230911,142900,150437,1439,1439,1439,1439,0
20230911,142800,150437,1439,1439,1439,1439,0
20230911,142700,150437,1439,1439,1439,1439,0
20230911,142600,150437,1439,1439,1439,1439,0
20230911,142500,150437,1439,1439,1439,1439,0
20230911,142400,150437,1439,1439,1439,1439,0
20230911,142300,150437,1439,1439,1439,1439,0
20230911,142200,150437,1439,1439,1439,1439,0
20230911,142100,150437,1439,1439,1439,1439,0
20230911,142000,150437,1439,1439,1439,1439,0
20230911,141900,150437,1439,1439,1439,1439,0
20230911,141800,150437,1439,1439,1439,1439,0
20230911,141700,150437,1439,1439,1439,1439,0
20230911,141600,150437,1439,1439,1439,1439,0
20230911,141500,150437,1439,1439,1439,1439,0
20230911,141400,150437,1439,1439,1439,1439,0
20230911,141300,150437,1439,1439,1439,1439,0
20230911,141200,150437,1439,1439,1439,1439,0
20230911,141100,150437,1439,1439,1439,1439,0
20230911,141000,150437,1439,1439,1439,1439,0
20230911,140900,150437,1439,1439,1439,1439,0
20230911,140800,150437,1439,1439,1439,1439,0
20230911,140700,150437,1439,1439,1439,1439,0
20230911,140600,150437,1439,1439,1439,1439,0
20230911,140500,150437,1439,1439,1439,1439,0
20230911,140400,150437,1439,1439,1439,1439,0
20230911,140300,150437,1439,1439,1439,1439,0
20230911,140200,150437,1439,1439,1439,1439,0
20230911,140100,150437,1439,1439,1439,1439,0
20230911,140000,150437,1439,1439,1439,1439,0
20230911,135900,150437,1439,1439,1439,1439,0
20230911,135800,150437,1439,1439,1439,1439,0
20230911,135700,150437,1439,1439,1439,1439,0
20230911,135600,150437,1439,1439,1439,1439,0
20230911,135500,150437,1439,1439,1439,1439,0
20230911,135400,150437,1439,1439,1439,1439,0
20230911,135300,150437,1439,1439,1439,1439,0
20230911,135200,150437,1439,1439,1439,1439,0
20230911,135100,150437,1439,1439,1439,1439,0
20230911,135000,150437,1439,1439,1439,1439,0
20230911,134900,150437,1439,1439,1439,1439,0
20230911,134800,150437,1439,1439,1439,1439,0
20230911,134700,150437,1439,1439,1439,1439,0
20230911,134600,150437,1439,1439,1439,1439,0
20230911,134500,150437,1439,1439,1439,1439,0
20230911,134400,150437,1439,1439,1439,1439,0
20230911,134300,150437,1439,1439,1439,1439,0
20230911,134200,150437,1439,1439,1439,1439,0
20230911,134100,150437,1439,1439,1439,1439,0
20230911,134000,150437,1439,1439,1439,1439,0
20230911,133900,150437,1439,1439,1439,1439,0
20230911,133800,150437,1439,1439,1439,1439,0
20230911,133700,150437,1439,1439,1439,1439,0
20230911,133600,150437,1439,1439,1439,1439,0
20230911,133500,150437,1439,1439,1439,1439,0
20230911,133400,150437,1439,1439,1439,1439,0
20230911,133300,150437,1439,1439,1439,1439,0
20230911,133200,150437,1439,1439,1439,1439,0
20230911,133100,150437,1439,1439,1439,1439,0
20230911,133000,150437,1439,1439,1439,1439,0
20230911,132900,150437,1439,1439,1439,1439,0
20230911,132800,150437,1439,1439,1439,1439,0
20230911,132700,150437,1439,1439,1439,1439,0
20230911,132600,150437,1439,1439,1439,1439,0
20230911,132500,150437,1439,1439,1439,1439,0
20230911,132400,150437,1439,1439,1439,1439,0
20230911,132300,150437,1439,1439,1439,1439,0
20230911,132200,150437,1439,1439,1439,1439,0
20230911,132100,150437,1439,1439,1439,1439,0
20230911,132000,150437,1439,1439,1439,1439,0
20230911,131900,150437,1439,1439,1439,1439,0
20230911,131800,150437,1439,1439,1439,1439,0
20230911,131700,150437,1439,1439,1439,1439,0
20230911,131600,150437,1439,1439,1439,1439,0
20230911,131500,150437,1439,1439,1439,1439,0
20230911,131400,150437,1439,1439,1439,1439,0
20230911,131300,150437,1439,1439,1439,1439,0
20230911,131200,150437,1439,1439,1439,1439,0
20230911,131100,150437,1439,1439,1439,1439,0
20230911,131000,150437,1439,1439,1439,1439,0
20230911,130900,150437,1439,1439,1439,1439,0
20230911,130800,150437,1439,1439,1439,1439,0
20230911,130700,150437,1439,1439,1439,1439,0
20230911,130600,150437,1439,1439,1439,1439,0
20230911,130500,150437,1439,1439,1439,1439,0
20230911,130400,150437,1439,1439,1439,1439,0
20230911,130300,150437,1439,1439,1439,1439,0
20230911,130200,150437,1439,1439,1439,1439,0
20230911,130100,150437,1439,1439,1439,1439,0
20230911,130000,150437,1439,1439,1439,1439,0
20230911,125900,150437,1439,1439,1439,1439,0
20230911,125800,150437,1439,1439,1439,1439,0
20230911,125700,150437,1439,1439,1439,1439,0
20230911,125600,150437,1439,1439,1439,1439,0
20230911,125500,150437,1439,1439,1439,1439,0
20230911,125400,150437,1439,1439,1439,1439,0
20230911,125300,150437,1439,1439,1439,1439,0
20230911,125200,150437,1439,1439,1439,1439,0
20230911,125100,150437,1439,1439,1439,1439,0
20230911,125000,150437,1439,1439,1439,1439,0
20230911,124900,150437,1439,1439,1439,1439,0
20230911,124800,150437,1439,1439,1439,1439,0
20230911,124700,150437,1439,1439,1439,1439,0
20230911,124600,150437,1439,1439,1439,1439,0
20230911,124500,150437,1439,1439,1439,1439,0
20230911,124400,150437,1439,1439,1439,1439,0
20230911,124300,150437,1439,1439,1439,1439,0
20230911,124200,150437,1439,1439,1439,1439,0
20230911,124100,150437,1439,1439,1439,1439,0
20230911,124000,150437,1439,1439,1439,1439,0
20230911,123900,150437,1439,1439,1439,1439,0
20230911,123800,150437,1439,1439,1439,1439,0
20230911,123700,150437,1439,1439,1439,1439,0
20230911,123600,150437,1439,1439,1439,1439,0
20230911,123500,150437,1439,1439,1439,1439,0
20230911,123400,150437,1439,1439,1439,1439,0
20230911,123300,150437,1439,1439,1439,1439,0
20230911,123200,150437,1439,1439,1439,1439,0
20230911,123100,150437,1439,1439,1439,1439,0
20230911,123000,150437,1439,1439,1439,1439,0
20230911,122900,150437,1439,1439,1439,1439,0
20230911,122800,150437,1439,1439,1439,1439,0
20230911,122700,150437,1439,1439,1439,1439,0
20230911,122600,150437,1439,1439,1439,1439,0
20230911,122500,150437,1439,1439,1439,1439,0
20230911,122400,150437,1439,1439,1439,1439,0
20230911,122300,150437,1439,1439,1439,1439,0
20230911,122200,150437,1439,1439,1439,1439,0
20230911,122100,150437,1439,1439,1439,1439,0
20230911,122000,150437,1439,1439,1439,1439,0
20230911,121900,150437,1439,1439,1439,1439,0
20230911,121800,150437,1439,1439,1439,1439,0
20230911,121700,150437,1439,1439,1439,1439,0
20230911,121600,150437,1439,1439,1439,1439,0
20230911,121500,150437,1439,1439,1439,1439,0
20230911,121400,150437,1439,1439,1439,1439,0
20230911,121300,150437,1439,1439,1439,1439,0
20230911,121200,150437,1439,1439,1439,1439,0
20230911,121100,150437,1439,1439,1439,1439,0
20230911,121000,150437,1439,1439,1439,1439,0
20230911,120900,150437,1439,1439,1439,1439,0
20230911,120800,150437,1439,1439,1439,1439,0
20230911,120700,150437,1439,1439,1439,1439,0
20230911,120600,150437,1439,1439,1439,1439,0
20230911,120500,150437,1439,1439,1439,1439,0
20230911,120400,150437,1439,1439,1439,1439,0
20230911,120300,150437,1439,1439,1439,1439,0
20230911,120200,150437,1439,1439,1439,1439,0
20230911,120100,150437,1439,1439,1439,1439,0
20230911,120000,150437,1439,1439,1439,1439,0
20230911,115900,150437,1439,1439,1439,1439,0
20230911,115800,150437,1439,1439,1439,1439,0
20230911,115700,150437,1439,1439,1439,1439,0
20230911,115600,150437,1439,1439,1439,1439,0
20230911,115500,150437,1439,1439,1439,1439,0
20230911,115400,150437,1439,1439,1439,1439,0
20230911,115300,150437,1439,1439,1439,1439,0
20230911,115200,150437,1439,1439,1439,1439,0
20230911,115100,150437,1439,1439,1439,1439,0
20230911,115000,150437,1439,1439,1439,1439,0
20230911,114900,150437,1439,1439,1439,1439,0
20230911,114800,150437,1439,1439,1439,1439,0
20230911,114700,150437,1439,1439,1439,1439,0
20230911,114600,150437,1439,1439,1439,1439,0
20230911,114500,150437,1439,1439,1439,1439,0
20230911,114400,150437,1439,1439,1439,1439,0
20230911,114300,150437,1439,1439,1439,1439,0
20230911,114200,150437,1439,1439,1439,1439,0
20230911,114100,150437,1439,1439,1439,1439,0
20230911,114000,150437,1439,1439,1439,1439,0
20230911,113900,150437,1439,1439,1439,1439,0
20230911,113800,150437,1439,1439,1439,1439,0
20230911,113700,150437,1439,1439,1439,1439,0
20230911,113600,150437,1439,1439,1439,1439,0
20230911,113500,150437,1439,1439,1439,1439,0
20230911,113400,150437,1439,1439,1439,1439,0
20230911,113300,150437,1439,1439,1439,1439,0
20230911,113200,150437,1439,1439,1439,1439,0
20230911,113100,150437,1439,1439,1439,1439,0
20230911,113000,150437,1439,1439,1439,1439,0
20230911,112900,150437,1439,1439,1439,1439,0
20230911,112800,150437,1439,1439,1439,1439,0
20230911,112700,150437,1439,1439,1439,1439,0
20230911,112600,150437,1439,1439,1439,1439,0
20230911,112500,150437,1439,1439,1439,1439,0
20230911,112400,150437,1439,1439,1439,1439,0
20230911,112300,150437,1439,1439,1439,1439,0
20230911,112200,150437,1439,1439,1439,1439,0
20230911,112100,150437,1439,1439,1439,1439,0
20230911,112000,150437,1439,1439,1439,1439,0
20230911,111900,150437,1439,1439,1439,1439,0
20230911,111800,150437,1439,1439,1439,1439,0
20230911,111700,150437,1439,1439,1439,1439,0
20230911,111600,150437,1439,1439,1439,1439,0
20230911,111500,150437,1439,1439,1439,1439,0
20230911,111400,150437,1439,1439,1439,1439,0
20230911,111300,150437,1439,1439,1439,1439,0
20230911,111200,150437,1439,1439,1439,1439,0
20230911,111100,150437,1439,1439,1439,1439,0
20230911,111000,150437,1439,1439,1439,1439,0
20230911,110900,150437,1439,1439,1439,1439,0
20230911,110800,150437,1439,1439,1439,1439,0
20230911,110700,150437,1439,1439,1439,1439,0
20230911,110600,150437,1439,1439,1439,1439,0
20230911,110500,150437,1439,1439,1439,1439,0
20230911,110400,150437,1439,1439,1439,1439,0
20230911,110300,150437,1439,1439,1439,1439,0
20230911,110200,150437,1439,1439,1439,1439,0
20230911,110100,150437,1439,1439,1439,1439,0
20230911,110000,150437,1439,1439,1439,1439,0
20230911,105900,150437,1439,1439,1439,1439,0
20230911,105800,150437,1439,1439,1439,1439,0
20230911,105700,150437,1439,1439,1439,1439,0
20230911,105600,150437,1439,1439,1439,1439,0
20230911,105500,150437,1439,1439,1439,1439,0
20230911,105400,150437,1439,1439,1439,1439,0
20230911,105300,150437,1439,1439,1439,1439,0
20230911,105200,150437,1439,1439,1439,1439,0
20230911,105100,150437,1439,1439,1439,1439,0
20230911,105000,150437,1439,1439,1439,1439,0
20230911,104900,150437,1439,1439,1439,1439,0
20230911,104800,150437,1439,1439,1439,1439,0
20230911,104700,150437,1439,1439,1439,1439,0
20230911,104600,150437,1439,1439,1439,1439,0
20230911,104500,150437,1439,1439,1439,1439,0
20230911,104400,150437,1439,1439,1439,1439,0
20230911,104300,150437,1439,1439,1439,1439,0
20230911,104200,150437,1439,1439,1439,1439,0
20230911,104100,150437,1439,1439,1439,1439,0
20230911,104000,150437,1439,1439,1439,1439,0
20230911,103900,150437,1439,1439,1439,1439,0
20230911,103800,150437,1439,1439,1439,1439,0
20230911,103700,150437,1439,1439,1439,1439,0
20230911,103600,150437,1439,1439,1439,1439,0
20230911,103500,150437,1439,1439,1439,1439,0
20230911,103400,150437,1439,1439,1439,1439,0
20230911,103300,150437,1439,1439,1439,1439,0
20230911,103200,150437,1439,1439,1439,1439,0
20230911,103100,150437,1439,1439,1439,1439,0
20230911,103000,150437,1439,1439,1439,1439,0
20230911,102900,150437,1439,1439,1439,1439,0
20230911,102800,150437,1439,1439,1439,1439,0
20230911,102700,150437,1439,1439,1439,1439,0
20230911,102600,150437,1439,1439,1439,1439,0
20230911,102500,150437,1439,1439,1439,1439,0
20230911,102400,150437,1439,1439,1439,1439,0
20230911,102300,150437,1439,1439,1439,1439,0
20230911,102200,150437,1439,1439,1439,1439,0
20230911,102100,150437,1439,1439,1439,1439,0
20230911,102000,150437,1439,1439,1439,1439,0
20230911,101900,150437,1439,1439,1439,1439,0
20230911,101800,150437,1439,1439,1439,1439,0
20230911,101700,150437,1439,1439,1439,1439,0
20230911,101600,150437,1439,1439,1439,1439,0
20230911,101500,150437,1439,1115,1439,1113,101
20230911,101400,37678,1439,1439,1439,1439,0
20230911,101300,37678,1439,1439,1439,1439,0
20230911,101200,37678,1439,1113,1439,1113,11
20230911,101100,25109,1444,1444,1444,1444,0
20230911,101000,25109,1444,1444,1444,1444,0
20230911,100900,25109,1444,1444,1444,1444,0
20230911,100800,25109,1444,1444,1444,1444,0
20230911,100700,25109,1444,1444,1444,1444,0
20230911,100600,25109,1444,1444,1444,1444,0
20230911,100500,25109,1444,1444,1444,1444,0
20230911,100400,25109,1444,1444,1444,1444,0
20230911,100300,25109,1444,1444,1444,1444,0
20230911,100200,25109,1444,1444,1444,1444,0
20230911,100100,25109,1444,1444,1444,1444,0
20230911,100000,25109,1444,1444,1444,1444,0
20230911,095900,25109,1444,1444,1444,1444,0
20230911,095800,25109,1444,1444,1444,1444,0
20230911,095700,25109,1444,1444,1444,1444,0
20230911,095600,25109,1444,1444,1444,1444,0
20230911,095500,25109,1444,1444,1444,1444,0
20230911,095400,25109,1444,1444,1444,1444,0
20230911,095300,25109,1444,1444,1444,1444,0
20230911,095200,25109,1444,1444,1444,1444,0
20230911,095100,25109,1444,1444,1444,1444,0
20230911,095000,25109,1444,1444,1444,1444,0
20230911,094900,25109,1444,1444,1444,1444,0
20230911,094800,25109,1444,1444,1444,1444,0
20230911,094700,25109,1444,1444,1444,1444,0
20230911,094600,25109,1444,1444,1444,1444,0
20230911,094500,25109,1444,1444,1444,1444,0
20230911,094400,25109,1444,1444,1444,1444,0
20230911,094300,25109,1444,1444,1444,1444,0
20230911,094200,25109,1444,1444,1444,1444,0
20230911,094100,25109,1444,1444,1444,1444,0
20230911,094000,25109,1444,1444,1444,1444,0
20230911,093900,25109,1444,1444,1444,1444,0
20230911,093800,25109,1444,1444,1444,1444,0
20230911,093700,25109,1444,1444,1444,1444,0
20230911,093600,25109,1444,1444,1444,1444,0
20230911,093500,25109,1444,1444,1444,1444,0
20230911,093400,25109,1444,1444,1444,1444,0
20230911,093300,25109,1444,1444,1444,1444,0
20230911,093200,25109,1444,1444,1444,1444,0
20230911,093100,25109,1444,1444,1444,1444,0
20230911,093000,25109,1444,1444,1444,1444,0
20230911,092900,25109,1444,1444,1444,1444,0
20230911,092800,25109,1444,1444,1444,1444,0
20230911,092700,25109,1444,1444,1444,1444,0
20230911,092600,25109,1444,1444,1444,1444,0
20230911,092500,25109,1444,1444,1444,1444,0
20230911,092400,25109,1444,1444,1444,1444,0
20230911,092300,25109,1444,1444,1444,1444,1
20230911,092200,23665,1111,1111,1111,1111,20
20230911,092100,1445,1445,1445,1445,1445,0
20230911,092000,1445,1445,1445,1445,1445,0
20230911,091900,1445,1445,1445,1445,1445,0
20230911,091800,1445,1445,1445,1445,1445,1
20230911,091700,0,1288,1288,1288,1288,0
20230911,091600,0,1288,1288,1288,1288,0
20230911,091500,0,1288,1288,1288,1288,0
20230911,091400,0,1288,1288,1288,1288,0
20230911,091300,0,1288,1288,1288,1288,0
20230911,091200,0,1288,1288,1288,1288,0
20230911,091100,0,1288,1288,1288,1288,0
20230911,091000,0,1288,1288,1288,1288,0
20230911,090900,0,1288,1288,1288,1288,0
20230911,090800,0,1288,1288,1288,1288,0
20230911,090700,0,1288,1288,1288,1288,0
20230911,090600,0,1288,1288,1288,1288,0
20230911,090500,0,1288,1288,1288,1288,0
20230911,090400,0,1288,1288,1288,1288,0
20230911,090300,0,1288,1288,1288,1288,0
20230911,090200,0,1288,1288,1288,1288,0
20230911,090100,0,1288,1288,1288,1288,0
20230911,090000,0,1288,1288,1288,1288,0