KissMeData/116100/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,201100,1654,1654,1654,1654,1654,1
20240823,201000,1654,1654,1654,1654,1654,0
20240823,200900,1654,1654,1654,1654,1654,0
20240823,200800,1654,1654,1654,1654,1654,0
20240823,200700,1654,1654,1654,1654,1654,0
20240823,200600,1654,1654,1654,1654,1654,0
20240823,200500,1654,1654,1654,1654,1654,0
20240823,200400,1654,1654,1654,1654,1654,0
20240823,200300,1654,1654,1654,1654,1654,0
20240823,200200,1654,1654,1654,1654,1654,0
20240823,200100,1654,1654,1654,1654,1654,0
20240823,200000,1654,1654,1654,1654,1654,0
20240823,195900,1654,1654,1654,1654,1654,0
20240823,195800,1654,1654,1654,1654,1654,0
20240823,195700,1654,1654,1654,1654,1654,0
20240823,195600,1654,1654,1654,1654,1654,0
20240823,195500,1654,1654,1654,1654,1654,0
20240823,195400,1654,1654,1654,1654,1654,0
20240823,195300,1654,1654,1654,1654,1654,0
20240823,195200,1654,1654,1654,1654,1654,0
20240823,195100,1654,1654,1654,1654,1654,0
20240823,195000,1654,1654,1654,1654,1654,0
20240823,194900,1654,1654,1654,1654,1654,0
20240823,194800,1654,1654,1654,1654,1654,0
20240823,194700,1654,1654,1654,1654,1654,0
20240823,194600,1654,1654,1654,1654,1654,0
20240823,194500,1654,1654,1654,1654,1654,0
20240823,194400,1654,1654,1654,1654,1654,0
20240823,194300,1654,1654,1654,1654,1654,0
20240823,194200,1654,1654,1654,1654,1654,0
20240823,194100,1654,1654,1654,1654,1654,1
20240823,194000,1654,1654,1654,1654,1654,0
20240823,193900,1654,1654,1654,1654,1654,0
20240823,193800,1654,1654,1654,1654,1654,0
20240823,193700,1654,1654,1654,1654,1654,0
20240823,193600,1654,1654,1654,1654,1654,0
20240823,193500,1654,1654,1654,1654,1654,0
20240823,193400,1654,1654,1654,1654,1654,0
20240823,193300,1654,1654,1654,1654,1654,0
20240823,193200,1654,1654,1654,1654,1654,0
20240823,193100,1654,1654,1654,1654,1654,0
20240823,193000,1654,1654,1654,1654,1654,0
20240823,192900,1654,1654,1654,1654,1654,0
20240823,192800,1654,1654,1654,1654,1654,0
20240823,192700,1654,1654,1654,1654,1654,0
20240823,192600,1654,1654,1654,1654,1654,0
20240823,192500,1654,1654,1654,1654,1654,0
20240823,192400,1654,1654,1654,1654,1654,0
20240823,192300,1654,1654,1654,1654,1654,0
20240823,192200,1654,1654,1654,1654,1654,0
20240823,192100,1654,1654,1654,1654,1654,0
20240823,192000,1654,1654,1654,1654,1654,0
20240823,191900,1654,1654,1654,1654,1654,0
20240823,191800,1654,1654,1654,1654,1654,0
20240823,191700,1654,1654,1654,1654,1654,0
20240823,191600,1654,1654,1654,1654,1654,0
20240823,191500,1654,1654,1654,1654,1654,0
20240823,191400,1654,1654,1654,1654,1654,0
20240823,191300,1654,1654,1654,1654,1654,0
20240823,191200,1654,1654,1654,1654,1654,0
20240823,191100,1654,1654,1654,1654,1654,1
20240823,191000,1654,1654,1654,1654,1654,0
20240823,190900,1654,1654,1654,1654,1654,0
20240823,190800,1654,1654,1654,1654,1654,0
20240823,190700,1654,1654,1654,1654,1654,0
20240823,190600,1654,1654,1654,1654,1654,0
20240823,190500,1654,1654,1654,1654,1654,0
20240823,190400,1654,1654,1654,1654,1654,0
20240823,190300,1654,1654,1654,1654,1654,0
20240823,190200,1654,1654,1654,1654,1654,0
20240823,190100,1654,1654,1654,1654,1654,0
20240823,190000,1654,1654,1654,1654,1654,0
20240823,185900,1654,1654,1654,1654,1654,0
20240823,185800,1654,1654,1654,1654,1654,0
20240823,185700,1654,1654,1654,1654,1654,0
20240823,185600,1654,1654,1654,1654,1654,0
20240823,185500,1654,1654,1654,1654,1654,0
20240823,185400,1654,1654,1654,1654,1654,0
20240823,185300,1654,1654,1654,1654,1654,0
20240823,185200,1654,1654,1654,1654,1654,0
20240823,185100,1654,1654,1654,1654,1654,0
20240823,185000,1654,1654,1654,1654,1654,0
20240823,184900,1654,1654,1654,1654,1654,0
20240823,184800,1654,1654,1654,1654,1654,0
20240823,184700,1654,1654,1654,1654,1654,0
20240823,184600,1654,1654,1654,1654,1654,0
20240823,184500,1654,1654,1654,1654,1654,0
20240823,184400,1654,1654,1654,1654,1654,0
20240823,184300,1654,1654,1654,1654,1654,0
20240823,184200,1654,1654,1654,1654,1654,0
20240823,184100,1654,1654,1654,1654,1654,1
20240823,184000,1654,1654,1654,1654,1654,0
20240823,183900,1654,1654,1654,1654,1654,0
20240823,183800,1654,1654,1654,1654,1654,0
20240823,183700,1654,1654,1654,1654,1654,0
20240823,183600,1654,1654,1654,1654,1654,0
20240823,183500,1654,1654,1654,1654,1654,0
20240823,183400,1654,1654,1654,1654,1654,0
20240823,183300,1654,1654,1654,1654,1654,0
20240823,183200,1654,1654,1654,1654,1654,0
20240823,183100,1654,1654,1654,1654,1654,0
20240823,183000,1654,1654,1654,1654,1654,0
20240823,182900,1654,1654,1654,1654,1654,0
20240823,182800,1654,1654,1654,1654,1654,0
20240823,182700,1654,1654,1654,1654,1654,0
20240823,182600,1654,1654,1654,1654,1654,0
20240823,182500,1654,1654,1654,1654,1654,0
20240823,182400,1654,1654,1654,1654,1654,0
20240823,182300,1654,1654,1654,1654,1654,0
20240823,182200,1654,1654,1654,1654,1654,0
20240823,182100,1654,1654,1654,1654,1654,0
20240823,182000,1654,1654,1654,1654,1654,0
20240823,181900,1654,1654,1654,1654,1654,0
20240823,181800,1654,1654,1654,1654,1654,0
20240823,181700,1654,1654,1654,1654,1654,0
20240823,181600,1654,1654,1654,1654,1654,0
20240823,181500,1654,1654,1654,1654,1654,0
20240823,181400,1654,1654,1654,1654,1654,0
20240823,181300,1654,1654,1654,1654,1654,0
20240823,181200,1654,1654,1654,1654,1654,0
20240823,181100,1654,1654,1654,1654,1654,1
20240823,181000,1654,1654,1654,1654,1654,0
20240823,180900,1654,1654,1654,1654,1654,0
20240823,180800,1654,1654,1654,1654,1654,0
20240823,180700,1654,1654,1654,1654,1654,0
20240823,180600,1654,1654,1654,1654,1654,0
20240823,180500,1654,1654,1654,1654,1654,0
20240823,180400,1654,1654,1654,1654,1654,0
20240823,180300,1654,1654,1654,1654,1654,0
20240823,180200,1654,1654,1654,1654,1654,0
20240823,180100,1654,1654,1654,1654,1654,0
20240823,180000,1654,1654,1654,1654,1654,0
20240823,175900,1654,1654,1654,1654,1654,0
20240823,175800,1654,1654,1654,1654,1654,0
20240823,175700,1654,1654,1654,1654,1654,0
20240823,175600,1654,1654,1654,1654,1654,0
20240823,175500,1654,1654,1654,1654,1654,0
20240823,175400,1654,1654,1654,1654,1654,0
20240823,175300,1654,1654,1654,1654,1654,0
20240823,175200,1654,1654,1654,1654,1654,0
20240823,175100,1654,1654,1654,1654,1654,0
20240823,175000,1654,1654,1654,1654,1654,0
20240823,174900,1654,1654,1654,1654,1654,0
20240823,174800,1654,1654,1654,1654,1654,0
20240823,174700,1654,1654,1654,1654,1654,0
20240823,174600,1654,1654,1654,1654,1654,0
20240823,174500,1654,1654,1654,1654,1654,0
20240823,174400,1654,1654,1654,1654,1654,0
20240823,174300,1654,1654,1654,1654,1654,0
20240823,174200,1654,1654,1654,1654,1654,0
20240823,174100,1654,1654,1654,1654,1654,1
20240823,174000,1654,1654,1654,1654,1654,0
20240823,173900,1654,1654,1654,1654,1654,0
20240823,173800,1654,1654,1654,1654,1654,0
20240823,173700,1654,1654,1654,1654,1654,0
20240823,173600,1654,1654,1654,1654,1654,0
20240823,173500,1654,1654,1654,1654,1654,0
20240823,173400,1654,1654,1654,1654,1654,0
20240823,173300,1654,1654,1654,1654,1654,0
20240823,173200,1654,1654,1654,1654,1654,0
20240823,173100,1654,1654,1654,1654,1654,0
20240823,173000,1654,1654,1654,1654,1654,0
20240823,172900,1654,1654,1654,1654,1654,0
20240823,172800,1654,1654,1654,1654,1654,0
20240823,172700,1654,1654,1654,1654,1654,0
20240823,172600,1654,1654,1654,1654,1654,0
20240823,172500,1654,1654,1654,1654,1654,0
20240823,172400,1654,1654,1654,1654,1654,0
20240823,172300,1654,1654,1654,1654,1654,0
20240823,172200,1654,1654,1654,1654,1654,0
20240823,172100,1654,1654,1654,1654,1654,0
20240823,172000,1654,1654,1654,1654,1654,0
20240823,171900,1654,1654,1654,1654,1654,0
20240823,171800,1654,1654,1654,1654,1654,0
20240823,171700,1654,1654,1654,1654,1654,0
20240823,171600,1654,1654,1654,1654,1654,0
20240823,171500,1654,1654,1654,1654,1654,0
20240823,171400,1654,1654,1654,1654,1654,0
20240823,171300,1654,1654,1654,1654,1654,0
20240823,171200,1654,1654,1654,1654,1654,0
20240823,171100,1654,1654,1654,1654,1654,1
20240823,171000,1654,1654,1654,1654,1654,0
20240823,170900,1654,1654,1654,1654,1654,0
20240823,170800,1654,1654,1654,1654,1654,0
20240823,170700,1654,1654,1654,1654,1654,0
20240823,170600,1654,1654,1654,1654,1654,0
20240823,170500,1654,1654,1654,1654,1654,0
20240823,170400,1654,1654,1654,1654,1654,0
20240823,170300,1654,1654,1654,1654,1654,0
20240823,170200,1654,1654,1654,1654,1654,0
20240823,170100,1654,1654,1654,1654,1654,0
20240823,170000,1654,1654,1654,1654,1654,0
20240823,165900,1654,1654,1654,1654,1654,0
20240823,165800,1654,1654,1654,1654,1654,0
20240823,165700,1654,1654,1654,1654,1654,0
20240823,165600,1654,1654,1654,1654,1654,0
20240823,165500,1654,1654,1654,1654,1654,0
20240823,165400,1654,1654,1654,1654,1654,0
20240823,165300,1654,1654,1654,1654,1654,0
20240823,165200,1654,1654,1654,1654,1654,0
20240823,165100,1654,1654,1654,1654,1654,0
20240823,165000,1654,1654,1654,1654,1654,0
20240823,164900,1654,1654,1654,1654,1654,0
20240823,164800,1654,1654,1654,1654,1654,0
20240823,164700,1654,1654,1654,1654,1654,0
20240823,164600,1654,1654,1654,1654,1654,0
20240823,164500,1654,1654,1654,1654,1654,0
20240823,164400,1654,1654,1654,1654,1654,0
20240823,164300,1654,1654,1654,1654,1654,0
20240823,164200,1654,1654,1654,1654,1654,0
20240823,164100,1654,1654,1654,1654,1654,1
20240823,164000,1654,1654,1654,1654,1654,0
20240823,163900,1654,1654,1654,1654,1654,0
20240823,163800,1654,1654,1654,1654,1654,0
20240823,163700,1654,1654,1654,1654,1654,0
20240823,163600,1654,1654,1654,1654,1654,0
20240823,163500,1654,1654,1654,1654,1654,0
20240823,163400,1654,1654,1654,1654,1654,0
20240823,163300,1654,1654,1654,1654,1654,0
20240823,163200,1654,1654,1654,1654,1654,0
20240823,163100,1654,1654,1654,1654,1654,0
20240823,163000,1654,1654,1654,1654,1654,0
20240823,162900,1654,1654,1654,1654,1654,0
20240823,162800,1654,1654,1654,1654,1654,0
20240823,162700,1654,1654,1654,1654,1654,0
20240823,162600,1654,1654,1654,1654,1654,0
20240823,162500,1654,1654,1654,1654,1654,0
20240823,162400,1654,1654,1654,1654,1654,0
20240823,162300,1654,1654,1654,1654,1654,0
20240823,162200,1654,1654,1654,1654,1654,0
20240823,162100,1654,1654,1654,1654,1654,0
20240823,162000,1654,1654,1654,1654,1654,0
20240823,161900,1654,1654,1654,1654,1654,0
20240823,161800,1654,1654,1654,1654,1654,0
20240823,161700,1654,1654,1654,1654,1654,0
20240823,161600,1654,1654,1654,1654,1654,0
20240823,161500,1654,1654,1654,1654,1654,0
20240823,161400,1654,1654,1654,1654,1654,0
20240823,161300,1654,1654,1654,1654,1654,0
20240823,161200,1654,1654,1654,1654,1654,0
20240823,161100,1654,1654,1654,1654,1654,1
20240823,161000,1654,1654,1654,1654,1654,0
20240823,160900,1654,1654,1654,1654,1654,0
20240823,160800,1654,1654,1654,1654,1654,0
20240823,160700,1654,1654,1654,1654,1654,0
20240823,160600,1654,1654,1654,1654,1654,0
20240823,160500,1654,1654,1654,1654,1654,0
20240823,160400,1654,1654,1654,1654,1654,0
20240823,160300,1654,1654,1654,1654,1654,0
20240823,160200,1654,1654,1654,1654,1654,0
20240823,160100,1654,1654,1654,1654,1654,0
20240823,160000,1654,1654,1654,1654,1654,0
20240823,155900,1654,1654,1654,1654,1654,0
20240823,155800,1654,1654,1654,1654,1654,0
20240823,155700,1654,1654,1654,1654,1654,0
20240823,155600,1654,1654,1654,1654,1654,0
20240823,155500,1654,1654,1654,1654,1654,0
20240823,155400,1654,1654,1654,1654,1654,0
20240823,155300,1654,1654,1654,1654,1654,0
20240823,155200,1654,1654,1654,1654,1654,0
20240823,155100,1654,1654,1654,1654,1654,0
20240823,155000,1654,1654,1654,1654,1654,0
20240823,154900,1654,1654,1654,1654,1654,0
20240823,154800,1654,1654,1654,1654,1654,0
20240823,154700,1654,1654,1654,1654,1654,0
20240823,154600,1654,1654,1654,1654,1654,0
20240823,154500,1654,1654,1654,1654,1654,0
20240823,154400,1654,1654,1654,1654,1654,0
20240823,154300,1654,1654,1654,1654,1654,0
20240823,154200,1654,1654,1654,1654,1654,0
20240823,154100,1654,1654,1654,1654,1654,1
20240823,154000,1654,1654,1654,1654,1654,0
20240823,153900,1654,1654,1654,1654,1654,0
20240823,153800,1654,1654,1654,1654,1654,0
20240823,153700,1654,1654,1654,1654,1654,0
20240823,153600,1654,1654,1654,1654,1654,0
20240823,153500,1654,1654,1654,1654,1654,0
20240823,153400,1654,1654,1654,1654,1654,0
20240823,153300,1654,1654,1654,1654,1654,0
20240823,153200,1654,1654,1654,1654,1654,0
20240823,153100,1654,1654,1654,1654,1654,0
20240823,153000,1654,1654,1654,1654,1654,0
20240823,152900,1654,1654,1654,1654,1654,0
20240823,152800,1654,1654,1654,1654,1654,0
20240823,152700,1654,1654,1654,1654,1654,0
20240823,152600,1654,1654,1654,1654,1654,0
20240823,152500,1654,1654,1654,1654,1654,0
20240823,152400,1654,1654,1654,1654,1654,0
20240823,152300,1654,1654,1654,1654,1654,0
20240823,152200,1654,1654,1654,1654,1654,0
20240823,152100,1654,1654,1654,1654,1654,0
20240823,152000,1654,1654,1654,1654,1654,0
20240823,151900,1654,1654,1654,1654,1654,0
20240823,151800,1654,1654,1654,1654,1654,0
20240823,151700,1654,1654,1654,1654,1654,0
20240823,151600,1654,1654,1654,1654,1654,0
20240823,151500,1654,1654,1654,1654,1654,0
20240823,151400,1654,1654,1654,1654,1654,0
20240823,151300,1654,1654,1654,1654,1654,0
20240823,151200,1654,1654,1654,1654,1654,0
20240823,151100,1654,1654,1654,1654,1654,0
20240823,151000,1654,1654,1654,1654,1654,0
20240823,150900,1654,1654,1654,1654,1654,0
20240823,150800,1654,1654,1654,1654,1654,0
20240823,150700,1654,1654,1654,1654,1654,0
20240823,150600,1654,1654,1654,1654,1654,0
20240823,150500,1654,1654,1654,1654,1654,0
20240823,150400,1654,1654,1654,1654,1654,0
20240823,150300,1654,1654,1654,1654,1654,0
20240823,150200,1654,1654,1654,1654,1654,0
20240823,150100,1654,1654,1654,1654,1654,0
20240823,150000,1654,1654,1654,1654,1654,0
20240823,145900,1654,1654,1654,1654,1654,0
20240823,145800,1654,1654,1654,1654,1654,0
20240823,145700,1654,1654,1654,1654,1654,0
20240823,145600,1654,1654,1654,1654,1654,0
20240823,145500,1654,1654,1654,1654,1654,0
20240823,145400,1654,1654,1654,1654,1654,0
20240823,145300,1654,1654,1654,1654,1654,0
20240823,145200,1654,1654,1654,1654,1654,0
20240823,145100,1654,1654,1654,1654,1654,0
20240823,145000,1654,1654,1654,1654,1654,0
20240823,144900,1654,1654,1654,1654,1654,0
20240823,144800,1654,1654,1654,1654,1654,0
20240823,144700,1654,1654,1654,1654,1654,0
20240823,144600,1654,1654,1654,1654,1654,0
20240823,144500,1654,1654,1654,1654,1654,0
20240823,144400,1654,1654,1654,1654,1654,0
20240823,144300,1654,1654,1654,1654,1654,0
20240823,144200,1654,1654,1654,1654,1654,0
20240823,144100,1654,1654,1654,1654,1654,0
20240823,144000,1654,1654,1654,1654,1654,0
20240823,143900,1654,1654,1654,1654,1654,0
20240823,143800,1654,1654,1654,1654,1654,0
20240823,143700,1654,1654,1654,1654,1654,0
20240823,143600,1654,1654,1654,1654,1654,0
20240823,143500,1654,1654,1654,1654,1654,0
20240823,143400,1654,1654,1654,1654,1654,0
20240823,143300,1654,1654,1654,1654,1654,0
20240823,143200,1654,1654,1654,1654,1654,0
20240823,143100,1654,1654,1654,1654,1654,0
20240823,143000,1654,1654,1654,1654,1654,0
20240823,142900,1654,1654,1654,1654,1654,0
20240823,142800,1654,1654,1654,1654,1654,0
20240823,142700,1654,1654,1654,1654,1654,0
20240823,142600,1654,1654,1654,1654,1654,0
20240823,142500,1654,1654,1654,1654,1654,0
20240823,142400,1654,1654,1654,1654,1654,0
20240823,142300,1654,1654,1654,1654,1654,0
20240823,142200,1654,1654,1654,1654,1654,0
20240823,142100,1654,1654,1654,1654,1654,0
20240823,142000,1654,1654,1654,1654,1654,0
20240823,141900,1654,1654,1654,1654,1654,0
20240823,141800,1654,1654,1654,1654,1654,0
20240823,141700,1654,1654,1654,1654,1654,0
20240823,141600,1654,1654,1654,1654,1654,0
20240823,141500,1654,1654,1654,1654,1654,0
20240823,141400,1654,1654,1654,1654,1654,0
20240823,141300,1654,1654,1654,1654,1654,0
20240823,141200,1654,1654,1654,1654,1654,0
20240823,141100,1654,1654,1654,1654,1654,0
20240823,141000,1654,1654,1654,1654,1654,0
20240823,140900,1654,1654,1654,1654,1654,0
20240823,140800,1654,1654,1654,1654,1654,0
20240823,140700,1654,1654,1654,1654,1654,0
20240823,140600,1654,1654,1654,1654,1654,0
20240823,140500,1654,1654,1654,1654,1654,0
20240823,140400,1654,1654,1654,1654,1654,0
20240823,140300,1654,1654,1654,1654,1654,0
20240823,140200,1654,1654,1654,1654,1654,0
20240823,140100,1654,1654,1654,1654,1654,0
20240823,140000,1654,1654,1654,1654,1654,0
20240823,135900,1654,1654,1654,1654,1654,0
20240823,135800,1654,1654,1654,1654,1654,0
20240823,135700,1654,1654,1654,1654,1654,0
20240823,135600,1654,1654,1654,1654,1654,0
20240823,135500,1654,1654,1654,1654,1654,0
20240823,135400,1654,1654,1654,1654,1654,0
20240823,135300,1654,1654,1654,1654,1654,0
20240823,135200,1654,1654,1654,1654,1654,0
20240823,135100,1654,1654,1654,1654,1654,0
20240823,135000,1654,1654,1654,1654,1654,0
20240823,134900,1654,1654,1654,1654,1654,0
20240823,134800,1654,1654,1654,1654,1654,0
20240823,134700,1654,1654,1654,1654,1654,0
20240823,134600,1654,1654,1654,1654,1654,0
20240823,134500,1654,1654,1654,1654,1654,0
20240823,134400,1654,1654,1654,1654,1654,0
20240823,134300,1654,1654,1654,1654,1654,0
20240823,134200,1654,1654,1654,1654,1654,0
20240823,134100,1654,1654,1654,1654,1654,0
20240823,134000,1654,1654,1654,1654,1654,0
20240823,133900,1654,1654,1654,1654,1654,0
20240823,133800,1654,1654,1654,1654,1654,0
20240823,133700,1654,1654,1654,1654,1654,0
20240823,133600,1654,1654,1654,1654,1654,0
20240823,133500,1654,1654,1654,1654,1654,0
20240823,133400,1654,1654,1654,1654,1654,0
20240823,133300,1654,1654,1654,1654,1654,0
20240823,133200,1654,1654,1654,1654,1654,0
20240823,133100,1654,1654,1654,1654,1654,0
20240823,133000,1654,1654,1654,1654,1654,0
20240823,132900,1654,1654,1654,1654,1654,0
20240823,132800,1654,1654,1654,1654,1654,0
20240823,132700,1654,1654,1654,1654,1654,0
20240823,132600,1654,1654,1654,1654,1654,0
20240823,132500,1654,1654,1654,1654,1654,0
20240823,132400,1654,1654,1654,1654,1654,0
20240823,132300,1654,1654,1654,1654,1654,0
20240823,132200,1654,1654,1654,1654,1654,0
20240823,132100,1654,1654,1654,1654,1654,0
20240823,132000,1654,1654,1654,1654,1654,0
20240823,131900,1654,1654,1654,1654,1654,0
20240823,131800,1654,1654,1654,1654,1654,0
20240823,131700,1654,1654,1654,1654,1654,0
20240823,131600,1654,1654,1654,1654,1654,0
20240823,131500,1654,1654,1654,1654,1654,0
20240823,131400,1654,1654,1654,1654,1654,0
20240823,131300,1654,1654,1654,1654,1654,0
20240823,131200,1654,1654,1654,1654,1654,0
20240823,131100,1654,1654,1654,1654,1654,0
20240823,131000,1654,1654,1654,1654,1654,0
20240823,130900,1654,1654,1654,1654,1654,0
20240823,130800,1654,1654,1654,1654,1654,0
20240823,130700,1654,1654,1654,1654,1654,0
20240823,130600,1654,1654,1654,1654,1654,0
20240823,130500,1654,1654,1654,1654,1654,0
20240823,130400,1654,1654,1654,1654,1654,0
20240823,130300,1654,1654,1654,1654,1654,0
20240823,130200,1654,1654,1654,1654,1654,0
20240823,130100,1654,1654,1654,1654,1654,0
20240823,130000,1654,1654,1654,1654,1654,0
20240823,125900,1654,1654,1654,1654,1654,0
20240823,125800,1654,1654,1654,1654,1654,0
20240823,125700,1654,1654,1654,1654,1654,0
20240823,125600,1654,1654,1654,1654,1654,0
20240823,125500,1654,1654,1654,1654,1654,0
20240823,125400,1654,1654,1654,1654,1654,0
20240823,125300,1654,1654,1654,1654,1654,0
20240823,125200,1654,1654,1654,1654,1654,0
20240823,125100,1654,1654,1654,1654,1654,0
20240823,125000,1654,1654,1654,1654,1654,0
20240823,124900,1654,1654,1654,1654,1654,0
20240823,124800,1654,1654,1654,1654,1654,0
20240823,124700,1654,1654,1654,1654,1654,0
20240823,124600,1654,1654,1654,1654,1654,0
20240823,124500,1654,1654,1654,1654,1654,0
20240823,124400,1654,1654,1654,1654,1654,0
20240823,124300,1654,1654,1654,1654,1654,0
20240823,124200,1654,1654,1654,1654,1654,0
20240823,124100,1654,1654,1654,1654,1654,0
20240823,124000,1654,1654,1654,1654,1654,0
20240823,123900,1654,1654,1654,1654,1654,0
20240823,123800,1654,1654,1654,1654,1654,0
20240823,123700,1654,1654,1654,1654,1654,0
20240823,123600,1654,1654,1654,1654,1654,0
20240823,123500,1654,1654,1654,1654,1654,0
20240823,123400,1654,1654,1654,1654,1654,0
20240823,123300,1654,1654,1654,1654,1654,0
20240823,123200,1654,1654,1654,1654,1654,0
20240823,123100,1654,1654,1654,1654,1654,0
20240823,123000,1654,1654,1654,1654,1654,0
20240823,122900,1654,1654,1654,1654,1654,0
20240823,122800,1654,1654,1654,1654,1654,0
20240823,122700,1654,1654,1654,1654,1654,0
20240823,122600,1654,1654,1654,1654,1654,0
20240823,122500,1654,1654,1654,1654,1654,0
20240823,122400,1654,1654,1654,1654,1654,0
20240823,122300,1654,1654,1654,1654,1654,0
20240823,122200,1654,1654,1654,1654,1654,0
20240823,122100,1654,1654,1654,1654,1654,0
20240823,122000,1654,1654,1654,1654,1654,0
20240823,121900,1654,1654,1654,1654,1654,0
20240823,121800,1654,1654,1654,1654,1654,0
20240823,121700,1654,1654,1654,1654,1654,0
20240823,121600,1654,1654,1654,1654,1654,0
20240823,121500,1654,1654,1654,1654,1654,0
20240823,121400,1654,1654,1654,1654,1654,0
20240823,121300,1654,1654,1654,1654,1654,0
20240823,121200,1654,1654,1654,1654,1654,0
20240823,121100,1654,1654,1654,1654,1654,0
20240823,121000,1654,1654,1654,1654,1654,0
20240823,120900,1654,1654,1654,1654,1654,0
20240823,120800,1654,1654,1654,1654,1654,0
20240823,120700,1654,1654,1654,1654,1654,0
20240823,120600,1654,1654,1654,1654,1654,0
20240823,120500,1654,1654,1654,1654,1654,0
20240823,120400,1654,1654,1654,1654,1654,0
20240823,120300,1654,1654,1654,1654,1654,0
20240823,120200,1654,1654,1654,1654,1654,0
20240823,120100,1654,1654,1654,1654,1654,0
20240823,120000,1654,1654,1654,1654,1654,0
20240823,115900,1654,1654,1654,1654,1654,0
20240823,115800,1654,1654,1654,1654,1654,0
20240823,115700,1654,1654,1654,1654,1654,0
20240823,115600,1654,1654,1654,1654,1654,0
20240823,115500,1654,1654,1654,1654,1654,0
20240823,115400,1654,1654,1654,1654,1654,0
20240823,115300,1654,1654,1654,1654,1654,0
20240823,115200,1654,1654,1654,1654,1654,0
20240823,115100,1654,1654,1654,1654,1654,0
20240823,115000,1654,1654,1654,1654,1654,0
20240823,114900,1654,1654,1654,1654,1654,0
20240823,114800,1654,1654,1654,1654,1654,0
20240823,114700,1654,1654,1654,1654,1654,0
20240823,114600,1654,1654,1654,1654,1654,0
20240823,114500,1654,1654,1654,1654,1654,0
20240823,114400,1654,1654,1654,1654,1654,0
20240823,114300,1654,1654,1654,1654,1654,0
20240823,114200,1654,1654,1654,1654,1654,0
20240823,114100,1654,1654,1654,1654,1654,0
20240823,114000,1654,1654,1654,1654,1654,0
20240823,113900,1654,1654,1654,1654,1654,0
20240823,113800,1654,1654,1654,1654,1654,0
20240823,113700,1654,1654,1654,1654,1654,0
20240823,113600,1654,1654,1654,1654,1654,0
20240823,113500,1654,1654,1654,1654,1654,0
20240823,113400,1654,1654,1654,1654,1654,0
20240823,113300,1654,1654,1654,1654,1654,0
20240823,113200,1654,1654,1654,1654,1654,0
20240823,113100,1654,1654,1654,1654,1654,0
20240823,113000,1654,1654,1654,1654,1654,0
20240823,112900,1654,1654,1654,1654,1654,0
20240823,112800,1654,1654,1654,1654,1654,0
20240823,112700,1654,1654,1654,1654,1654,0
20240823,112600,1654,1654,1654,1654,1654,0
20240823,112500,1654,1654,1654,1654,1654,0
20240823,112400,1654,1654,1654,1654,1654,0
20240823,112300,1654,1654,1654,1654,1654,0
20240823,112200,1654,1654,1654,1654,1654,0
20240823,112100,1654,1654,1654,1654,1654,0
20240823,112000,1654,1654,1654,1654,1654,0
20240823,111900,1654,1654,1654,1654,1654,0
20240823,111800,1654,1654,1654,1654,1654,0
20240823,111700,1654,1654,1654,1654,1654,0
20240823,111600,1654,1654,1654,1654,1654,0
20240823,111500,1654,1654,1654,1654,1654,0
20240823,111400,1654,1654,1654,1654,1654,0
20240823,111300,1654,1654,1654,1654,1654,0
20240823,111200,1654,1654,1654,1654,1654,0
20240823,111100,1654,1654,1654,1654,1654,0
20240823,111000,1654,1654,1654,1654,1654,0
20240823,110900,1654,1654,1654,1654,1654,0
20240823,110800,1654,1654,1654,1654,1654,0
20240823,110700,1654,1654,1654,1654,1654,0
20240823,110600,1654,1654,1654,1654,1654,0
20240823,110500,1654,1654,1654,1654,1654,0
20240823,110400,1654,1654,1654,1654,1654,0
20240823,110300,1654,1654,1654,1654,1654,0
20240823,110200,1654,1654,1654,1654,1654,0
20240823,110100,1654,1654,1654,1654,1654,0
20240823,110000,1654,1654,1654,1654,1654,0
20240823,105900,1654,1654,1654,1654,1654,0
20240823,105800,1654,1654,1654,1654,1654,0
20240823,105700,1654,1654,1654,1654,1654,0
20240823,105600,1654,1654,1654,1654,1654,0
20240823,105500,1654,1654,1654,1654,1654,0
20240823,105400,1654,1654,1654,1654,1654,0
20240823,105300,1654,1654,1654,1654,1654,0
20240823,105200,1654,1654,1654,1654,1654,0
20240823,105100,1654,1654,1654,1654,1654,0
20240823,105000,1654,1654,1654,1654,1654,0
20240823,104900,1654,1654,1654,1654,1654,0
20240823,104800,1654,1654,1654,1654,1654,0
20240823,104700,1654,1654,1654,1654,1654,0
20240823,104600,1654,1654,1654,1654,1654,0
20240823,104500,1654,1654,1654,1654,1654,0
20240823,104400,1654,1654,1654,1654,1654,0
20240823,104300,1654,1654,1654,1654,1654,0
20240823,104200,1654,1654,1654,1654,1654,0
20240823,104100,1654,1654,1654,1654,1654,0
20240823,104000,1654,1654,1654,1654,1654,0
20240823,103900,1654,1654,1654,1654,1654,0
20240823,103800,1654,1654,1654,1654,1654,0
20240823,103700,1654,1654,1654,1654,1654,0
20240823,103600,1654,1654,1654,1654,1654,0
20240823,103500,1654,1654,1654,1654,1654,0
20240823,103400,1654,1654,1654,1654,1654,0
20240823,103300,1654,1654,1654,1654,1654,0
20240823,103200,1654,1654,1654,1654,1654,0
20240823,103100,1654,1654,1654,1654,1654,0
20240823,103000,1654,1654,1654,1654,1654,0
20240823,102900,1654,1654,1654,1654,1654,0
20240823,102800,1654,1654,1654,1654,1654,0
20240823,102700,1654,1654,1654,1654,1654,0
20240823,102600,1654,1654,1654,1654,1654,0
20240823,102500,1654,1654,1654,1654,1654,0
20240823,102400,1654,1654,1654,1654,1654,0
20240823,102300,1654,1654,1654,1654,1654,0
20240823,102200,1654,1654,1654,1654,1654,0
20240823,102100,1654,1654,1654,1654,1654,0
20240823,102000,1654,1654,1654,1654,1654,0
20240823,101900,1654,1654,1654,1654,1654,0
20240823,101800,1654,1654,1654,1654,1654,0
20240823,101700,1654,1654,1654,1654,1654,0
20240823,101600,1654,1654,1654,1654,1654,0
20240823,101500,1654,1654,1654,1654,1654,0
20240823,101400,1654,1654,1654,1654,1654,0
20240823,101300,1654,1654,1654,1654,1654,0
20240823,101200,1654,1654,1654,1654,1654,1
20240823,101100,0,1945,1945,1945,1945,0
20240823,101000,0,1945,1945,1945,1945,0
20240823,100900,0,1945,1945,1945,1945,0
20240823,100800,0,1945,1945,1945,1945,0
20240823,100700,0,1945,1945,1945,1945,0
20240823,100600,0,1945,1945,1945,1945,0
20240823,100500,0,1945,1945,1945,1945,0
20240823,100400,0,1945,1945,1945,1945,0
20240823,100300,0,1945,1945,1945,1945,0
20240823,100200,0,1945,1945,1945,1945,0
20240823,100100,0,1945,1945,1945,1945,0
20240823,100000,0,1945,1945,1945,1945,0
20240823,095900,0,1945,1945,1945,1945,0
20240823,095800,0,1945,1945,1945,1945,0
20240823,095700,0,1945,1945,1945,1945,0
20240823,095600,0,1945,1945,1945,1945,0
20240823,095500,0,1945,1945,1945,1945,0
20240823,095400,0,1945,1945,1945,1945,0
20240823,095300,0,1945,1945,1945,1945,0
20240823,095200,0,1945,1945,1945,1945,0
20240823,095100,0,1945,1945,1945,1945,0
20240823,095000,0,1945,1945,1945,1945,0
20240823,094900,0,1945,1945,1945,1945,0
20240823,094800,0,1945,1945,1945,1945,0
20240823,094700,0,1945,1945,1945,1945,0
20240823,094600,0,1945,1945,1945,1945,0
20240823,094500,0,1945,1945,1945,1945,0
20240823,094400,0,1945,1945,1945,1945,0
20240823,094300,0,1945,1945,1945,1945,0
20240823,094200,0,1945,1945,1945,1945,0
20240823,094100,0,1945,1945,1945,1945,0
20240823,094000,0,1945,1945,1945,1945,0
20240823,093900,0,1945,1945,1945,1945,0
20240823,093800,0,1945,1945,1945,1945,0
20240823,093700,0,1945,1945,1945,1945,0
20240823,093600,0,1945,1945,1945,1945,0
20240823,093500,0,1945,1945,1945,1945,0
20240823,093400,0,1945,1945,1945,1945,0
20240823,093300,0,1945,1945,1945,1945,0
20240823,093200,0,1945,1945,1945,1945,0
20240823,093100,0,1945,1945,1945,1945,0
20240823,093000,0,1945,1945,1945,1945,0
20240823,092900,0,1945,1945,1945,1945,0
20240823,092800,0,1945,1945,1945,1945,0
20240823,092700,0,1945,1945,1945,1945,0
20240823,092600,0,1945,1945,1945,1945,0
20240823,092500,0,1945,1945,1945,1945,0
20240823,092400,0,1945,1945,1945,1945,0
20240823,092300,0,1945,1945,1945,1945,0
20240823,092200,0,1945,1945,1945,1945,0
20240823,092100,0,1945,1945,1945,1945,0
20240823,092000,0,1945,1945,1945,1945,0
20240823,091900,0,1945,1945,1945,1945,0
20240823,091800,0,1945,1945,1945,1945,0
20240823,091700,0,1945,1945,1945,1945,0
20240823,091600,0,1945,1945,1945,1945,0
20240823,091500,0,1945,1945,1945,1945,0
20240823,091400,0,1945,1945,1945,1945,0
20240823,091300,0,1945,1945,1945,1945,0
20240823,091200,0,1945,1945,1945,1945,0
20240823,091100,0,1945,1945,1945,1945,0
20240823,091000,0,1945,1945,1945,1945,0
20240823,090900,0,1945,1945,1945,1945,0
20240823,090800,0,1945,1945,1945,1945,0
20240823,090700,0,1945,1945,1945,1945,0
20240823,090600,0,1945,1945,1945,1945,0
20240823,090500,0,1945,1945,1945,1945,0
20240823,090400,0,1945,1945,1945,1945,0
20240823,090300,0,1945,1945,1945,1945,0
20240823,090200,0,1945,1945,1945,1945,0
20240823,090100,0,1945,1945,1945,1945,0
20240823,090000,0,1945,1945,1945,1945,0