KissMeData/199290/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,200600,52490,1389,1389,1389,1389,1
20230901,200500,52490,1389,1389,1389,1389,0
20230901,200400,52490,1389,1389,1389,1389,0
20230901,200300,52490,1389,1389,1389,1389,0
20230901,200200,52490,1389,1389,1389,1389,0
20230901,200100,52490,1389,1389,1389,1389,0
20230901,200000,52490,1389,1389,1389,1389,0
20230901,195900,52490,1389,1389,1389,1389,0
20230901,195800,52490,1389,1389,1389,1389,0
20230901,195700,52490,1389,1389,1389,1389,0
20230901,195600,52490,1389,1389,1389,1389,0
20230901,195500,52490,1389,1389,1389,1389,0
20230901,195400,52490,1389,1389,1389,1389,0
20230901,195300,52490,1389,1389,1389,1389,0
20230901,195200,52490,1389,1389,1389,1389,0
20230901,195100,52490,1389,1389,1389,1389,0
20230901,195000,52490,1389,1389,1389,1389,0
20230901,194900,52490,1389,1389,1389,1389,0
20230901,194800,52490,1389,1389,1389,1389,0
20230901,194700,52490,1389,1389,1389,1389,0
20230901,194600,52490,1389,1389,1389,1389,0
20230901,194500,52490,1389,1389,1389,1389,0
20230901,194400,52490,1389,1389,1389,1389,0
20230901,194300,52490,1389,1389,1389,1389,0
20230901,194200,52490,1389,1389,1389,1389,0
20230901,194100,52490,1389,1389,1389,1389,0
20230901,194000,52490,1389,1389,1389,1389,0
20230901,193900,52490,1389,1389,1389,1389,0
20230901,193800,52490,1389,1389,1389,1389,0
20230901,193700,52490,1389,1389,1389,1389,0
20230901,193600,52490,1389,1389,1389,1389,1
20230901,193500,52490,1389,1389,1389,1389,0
20230901,193400,52490,1389,1389,1389,1389,0
20230901,193300,52490,1389,1389,1389,1389,0
20230901,193200,52490,1389,1389,1389,1389,0
20230901,193100,52490,1389,1389,1389,1389,0
20230901,193000,52490,1389,1389,1389,1389,0
20230901,192900,52490,1389,1389,1389,1389,0
20230901,192800,52490,1389,1389,1389,1389,0
20230901,192700,52490,1389,1389,1389,1389,0
20230901,192600,52490,1389,1389,1389,1389,0
20230901,192500,52490,1389,1389,1389,1389,0
20230901,192400,52490,1389,1389,1389,1389,0
20230901,192300,52490,1389,1389,1389,1389,0
20230901,192200,52490,1389,1389,1389,1389,0
20230901,192100,52490,1389,1389,1389,1389,0
20230901,192000,52490,1389,1389,1389,1389,0
20230901,191900,52490,1389,1389,1389,1389,0
20230901,191800,52490,1389,1389,1389,1389,0
20230901,191700,52490,1389,1389,1389,1389,0
20230901,191600,52490,1389,1389,1389,1389,0
20230901,191500,52490,1389,1389,1389,1389,0
20230901,191400,52490,1389,1389,1389,1389,0
20230901,191300,52490,1389,1389,1389,1389,0
20230901,191200,52490,1389,1389,1389,1389,0
20230901,191100,52490,1389,1389,1389,1389,0
20230901,191000,52490,1389,1389,1389,1389,0
20230901,190900,52490,1389,1389,1389,1389,0
20230901,190800,52490,1389,1389,1389,1389,0
20230901,190700,52490,1389,1389,1389,1389,0
20230901,190600,52490,1389,1389,1389,1389,1
20230901,190500,52490,1389,1389,1389,1389,0
20230901,190400,52490,1389,1389,1389,1389,0
20230901,190300,52490,1389,1389,1389,1389,0
20230901,190200,52490,1389,1389,1389,1389,0
20230901,190100,52490,1389,1389,1389,1389,0
20230901,190000,52490,1389,1389,1389,1389,0
20230901,185900,52490,1389,1389,1389,1389,0
20230901,185800,52490,1389,1389,1389,1389,0
20230901,185700,52490,1389,1389,1389,1389,0
20230901,185600,52490,1389,1389,1389,1389,0
20230901,185500,52490,1389,1389,1389,1389,0
20230901,185400,52490,1389,1389,1389,1389,0
20230901,185300,52490,1389,1389,1389,1389,0
20230901,185200,52490,1389,1389,1389,1389,0
20230901,185100,52490,1389,1389,1389,1389,0
20230901,185000,52490,1389,1389,1389,1389,0
20230901,184900,52490,1389,1389,1389,1389,0
20230901,184800,52490,1389,1389,1389,1389,0
20230901,184700,52490,1389,1389,1389,1389,0
20230901,184600,52490,1389,1389,1389,1389,0
20230901,184500,52490,1389,1389,1389,1389,0
20230901,184400,52490,1389,1389,1389,1389,0
20230901,184300,52490,1389,1389,1389,1389,0
20230901,184200,52490,1389,1389,1389,1389,0
20230901,184100,52490,1389,1389,1389,1389,0
20230901,184000,52490,1389,1389,1389,1389,0
20230901,183900,52490,1389,1389,1389,1389,0
20230901,183800,52490,1389,1389,1389,1389,0
20230901,183700,52490,1389,1389,1389,1389,0
20230901,183600,52490,1389,1389,1389,1389,1
20230901,183500,52490,1389,1389,1389,1389,0
20230901,183400,52490,1389,1389,1389,1389,0
20230901,183300,52490,1389,1389,1389,1389,0
20230901,183200,52490,1389,1389,1389,1389,0
20230901,183100,52490,1389,1389,1389,1389,0
20230901,183000,52490,1389,1389,1389,1389,0
20230901,182900,52490,1389,1389,1389,1389,0
20230901,182800,52490,1389,1389,1389,1389,0
20230901,182700,52490,1389,1389,1389,1389,0
20230901,182600,52490,1389,1389,1389,1389,0
20230901,182500,52490,1389,1389,1389,1389,0
20230901,182400,52490,1389,1389,1389,1389,0
20230901,182300,52490,1389,1389,1389,1389,0
20230901,182200,52490,1389,1389,1389,1389,0
20230901,182100,52490,1389,1389,1389,1389,0
20230901,182000,52490,1389,1389,1389,1389,0
20230901,181900,52490,1389,1389,1389,1389,0
20230901,181800,52490,1389,1389,1389,1389,0
20230901,181700,52490,1389,1389,1389,1389,0
20230901,181600,52490,1389,1389,1389,1389,0
20230901,181500,52490,1389,1389,1389,1389,0
20230901,181400,52490,1389,1389,1389,1389,0
20230901,181300,52490,1389,1389,1389,1389,0
20230901,181200,52490,1389,1389,1389,1389,0
20230901,181100,52490,1389,1389,1389,1389,0
20230901,181000,52490,1389,1389,1389,1389,0
20230901,180900,52490,1389,1389,1389,1389,0
20230901,180800,52490,1389,1389,1389,1389,0
20230901,180700,52490,1389,1389,1389,1389,0
20230901,180600,52490,1389,1389,1389,1389,1
20230901,180500,52490,1389,1389,1389,1389,0
20230901,180400,52490,1389,1389,1389,1389,0
20230901,180300,52490,1389,1389,1389,1389,0
20230901,180200,52490,1389,1389,1389,1389,0
20230901,180100,52490,1389,1389,1389,1389,0
20230901,180000,52490,1389,1389,1389,1389,0
20230901,175900,52490,1389,1389,1389,1389,0
20230901,175800,52490,1389,1389,1389,1389,0
20230901,175700,52490,1389,1389,1389,1389,0
20230901,175600,52490,1389,1389,1389,1389,0
20230901,175500,52490,1389,1389,1389,1389,0
20230901,175400,52490,1389,1389,1389,1389,0
20230901,175300,52490,1389,1389,1389,1389,0
20230901,175200,52490,1389,1389,1389,1389,0
20230901,175100,52490,1389,1389,1389,1389,0
20230901,175000,52490,1389,1389,1389,1389,0
20230901,174900,52490,1389,1389,1389,1389,0
20230901,174800,52490,1389,1389,1389,1389,0
20230901,174700,52490,1389,1389,1389,1389,0
20230901,174600,52490,1389,1389,1389,1389,0
20230901,174500,52490,1389,1389,1389,1389,0
20230901,174400,52490,1389,1389,1389,1389,0
20230901,174300,52490,1389,1389,1389,1389,0
20230901,174200,52490,1389,1389,1389,1389,0
20230901,174100,52490,1389,1389,1389,1389,0
20230901,174000,52490,1389,1389,1389,1389,0
20230901,173900,52490,1389,1389,1389,1389,0
20230901,173800,52490,1389,1389,1389,1389,0
20230901,173700,52490,1389,1389,1389,1389,0
20230901,173600,52490,1389,1389,1389,1389,1
20230901,173500,52490,1389,1389,1389,1389,0
20230901,173400,52490,1389,1389,1389,1389,0
20230901,173300,52490,1389,1389,1389,1389,0
20230901,173200,52490,1389,1389,1389,1389,0
20230901,173100,52490,1389,1389,1389,1389,0
20230901,173000,52490,1389,1389,1389,1389,0
20230901,172900,52490,1389,1389,1389,1389,0
20230901,172800,52490,1389,1389,1389,1389,0
20230901,172700,52490,1389,1389,1389,1389,0
20230901,172600,52490,1389,1389,1389,1389,0
20230901,172500,52490,1389,1389,1389,1389,0
20230901,172400,52490,1389,1389,1389,1389,0
20230901,172300,52490,1389,1389,1389,1389,0
20230901,172200,52490,1389,1389,1389,1389,0
20230901,172100,52490,1389,1389,1389,1389,0
20230901,172000,52490,1389,1389,1389,1389,0
20230901,171900,52490,1389,1389,1389,1389,0
20230901,171800,52490,1389,1389,1389,1389,0
20230901,171700,52490,1389,1389,1389,1389,0
20230901,171600,52490,1389,1389,1389,1389,0
20230901,171500,52490,1389,1389,1389,1389,0
20230901,171400,52490,1389,1389,1389,1389,0
20230901,171300,52490,1389,1389,1389,1389,0
20230901,171200,52490,1389,1389,1389,1389,0
20230901,171100,52490,1389,1389,1389,1389,0
20230901,171000,52490,1389,1389,1389,1389,0
20230901,170900,52490,1389,1389,1389,1389,0
20230901,170800,52490,1389,1389,1389,1389,0
20230901,170700,52490,1389,1389,1389,1389,0
20230901,170600,52490,1389,1389,1389,1389,1
20230901,170500,52490,1389,1389,1389,1389,0
20230901,170400,52490,1389,1389,1389,1389,0
20230901,170300,52490,1389,1389,1389,1389,0
20230901,170200,52490,1389,1389,1389,1389,0
20230901,170100,52490,1389,1389,1389,1389,0
20230901,170000,52490,1389,1389,1389,1389,0
20230901,165900,52490,1389,1389,1389,1389,0
20230901,165800,52490,1389,1389,1389,1389,0
20230901,165700,52490,1389,1389,1389,1389,0
20230901,165600,52490,1389,1389,1389,1389,0
20230901,165500,52490,1389,1389,1389,1389,0
20230901,165400,52490,1389,1389,1389,1389,0
20230901,165300,52490,1389,1389,1389,1389,0
20230901,165200,52490,1389,1389,1389,1389,0
20230901,165100,52490,1389,1389,1389,1389,0
20230901,165000,52490,1389,1389,1389,1389,0
20230901,164900,52490,1389,1389,1389,1389,0
20230901,164800,52490,1389,1389,1389,1389,0
20230901,164700,52490,1389,1389,1389,1389,0
20230901,164600,52490,1389,1389,1389,1389,0
20230901,164500,52490,1389,1389,1389,1389,0
20230901,164400,52490,1389,1389,1389,1389,0
20230901,164300,52490,1389,1389,1389,1389,0
20230901,164200,52490,1389,1389,1389,1389,0
20230901,164100,52490,1389,1389,1389,1389,0
20230901,164000,52490,1389,1389,1389,1389,0
20230901,163900,52490,1389,1389,1389,1389,0
20230901,163800,52490,1389,1389,1389,1389,0
20230901,163700,52490,1389,1389,1389,1389,0
20230901,163600,52490,1389,1389,1389,1389,1
20230901,163500,52490,1389,1389,1389,1389,0
20230901,163400,52490,1389,1389,1389,1389,0
20230901,163300,52490,1389,1389,1389,1389,0
20230901,163200,52490,1389,1389,1389,1389,0
20230901,163100,52490,1389,1389,1389,1389,0
20230901,163000,52490,1389,1389,1389,1389,0
20230901,162900,52490,1389,1389,1389,1389,0
20230901,162800,52490,1389,1389,1389,1389,0
20230901,162700,52490,1389,1389,1389,1389,0
20230901,162600,52490,1389,1389,1389,1389,0
20230901,162500,52490,1389,1389,1389,1389,0
20230901,162400,52490,1389,1389,1389,1389,0
20230901,162300,52490,1389,1389,1389,1389,0
20230901,162200,52490,1389,1389,1389,1389,0
20230901,162100,52490,1389,1389,1389,1389,0
20230901,162000,52490,1389,1389,1389,1389,0
20230901,161900,52490,1389,1389,1389,1389,0
20230901,161800,52490,1389,1389,1389,1389,0
20230901,161700,52490,1389,1389,1389,1389,0
20230901,161600,52490,1389,1389,1389,1389,0
20230901,161500,52490,1389,1389,1389,1389,0
20230901,161400,52490,1389,1389,1389,1389,0
20230901,161300,52490,1389,1389,1389,1389,0
20230901,161200,52490,1389,1389,1389,1389,0
20230901,161100,52490,1389,1389,1389,1389,0
20230901,161000,52490,1389,1389,1389,1389,0
20230901,160900,52490,1389,1389,1389,1389,0
20230901,160800,52490,1389,1389,1389,1389,0
20230901,160700,52490,1389,1389,1389,1389,0
20230901,160600,52490,1389,1389,1389,1389,1
20230901,160500,52490,1389,1389,1389,1389,0
20230901,160400,52490,1389,1389,1389,1389,0
20230901,160300,52490,1389,1389,1389,1389,0
20230901,160200,52490,1389,1389,1389,1389,0
20230901,160100,52490,1389,1389,1389,1389,0
20230901,160000,52490,1389,1389,1389,1389,0
20230901,155900,52490,1389,1389,1389,1389,0
20230901,155800,52490,1389,1389,1389,1389,0
20230901,155700,52490,1389,1389,1389,1389,0
20230901,155600,52490,1389,1389,1389,1389,0
20230901,155500,52490,1389,1389,1389,1389,0
20230901,155400,52490,1389,1389,1389,1389,0
20230901,155300,52490,1389,1389,1389,1389,0
20230901,155200,52490,1389,1389,1389,1389,0
20230901,155100,52490,1389,1389,1389,1389,0
20230901,155000,52490,1389,1389,1389,1389,0
20230901,154900,52490,1389,1389,1389,1389,0
20230901,154800,52490,1389,1389,1389,1389,0
20230901,154700,52490,1389,1389,1389,1389,0
20230901,154600,52490,1389,1389,1389,1389,0
20230901,154500,52490,1389,1389,1389,1389,0
20230901,154400,52490,1389,1389,1389,1389,0
20230901,154300,52490,1389,1389,1389,1389,0
20230901,154200,52490,1389,1389,1389,1389,0
20230901,154100,52490,1389,1389,1389,1389,0
20230901,154000,52490,1389,1389,1389,1389,0
20230901,153900,52490,1389,1389,1389,1389,0
20230901,153800,52490,1389,1389,1389,1389,0
20230901,153700,52490,1389,1389,1389,1389,0
20230901,153600,52490,1389,1389,1389,1389,1
20230901,153500,52490,1389,1389,1389,1389,0
20230901,153400,52490,1389,1389,1389,1389,0
20230901,153300,52490,1389,1389,1389,1389,0
20230901,153200,52490,1389,1389,1389,1389,0
20230901,153100,52490,1389,1389,1389,1389,0
20230901,153000,52490,1389,1389,1389,1389,0
20230901,152900,52490,1389,1389,1389,1389,0
20230901,152800,52490,1389,1389,1389,1389,0
20230901,152700,52490,1389,1389,1389,1389,0
20230901,152600,52490,1389,1389,1389,1389,0
20230901,152500,52490,1389,1389,1389,1389,0
20230901,152400,52490,1389,1389,1389,1389,0
20230901,152300,52490,1389,1389,1389,1389,0
20230901,152200,52490,1389,1389,1389,1389,0
20230901,152100,52490,1389,1389,1389,1389,0
20230901,152000,52490,1389,1389,1389,1389,0
20230901,151900,52490,1389,1389,1389,1389,0
20230901,151800,52490,1389,1389,1389,1389,0
20230901,151700,52490,1389,1389,1389,1389,0
20230901,151600,52490,1389,1389,1389,1389,0
20230901,151500,52490,1389,1389,1389,1389,0
20230901,151400,52490,1389,1389,1389,1389,0
20230901,151300,52490,1389,1389,1389,1389,0
20230901,151200,52490,1389,1389,1389,1389,0
20230901,151100,52490,1389,1389,1389,1389,0
20230901,151000,52490,1389,1389,1389,1389,0
20230901,150900,52490,1389,1389,1389,1389,0
20230901,150800,52490,1389,1389,1389,1389,0
20230901,150700,52490,1389,1389,1389,1389,0
20230901,150600,52490,1389,1389,1389,1389,0
20230901,150500,52490,1389,1389,1389,1389,0
20230901,150400,52490,1389,1389,1389,1389,0
20230901,150300,52490,1389,1389,1389,1389,0
20230901,150200,52490,1389,1389,1389,1389,0
20230901,150100,52490,1389,1389,1389,1389,0
20230901,150000,52490,1389,1389,1389,1389,0
20230901,145900,52490,1389,1389,1389,1389,0
20230901,145800,52490,1389,1389,1389,1389,0
20230901,145700,52490,1389,1389,1389,1389,0
20230901,145600,52490,1389,1389,1389,1389,0
20230901,145500,52490,1389,1389,1389,1389,0
20230901,145400,52490,1389,1389,1389,1389,0
20230901,145300,52490,1389,1389,1389,1389,0
20230901,145200,52490,1389,1389,1389,1389,0
20230901,145100,52490,1389,1389,1389,1389,0
20230901,145000,52490,1389,1389,1389,1389,0
20230901,144900,52490,1389,1389,1389,1389,0
20230901,144800,52490,1389,1389,1389,1389,0
20230901,144700,52490,1389,1389,1389,1389,0
20230901,144600,52490,1389,1389,1389,1389,0
20230901,144500,52490,1389,1389,1389,1389,0
20230901,144400,52490,1389,1389,1389,1389,0
20230901,144300,52490,1389,1389,1389,1389,0
20230901,144200,52490,1389,1389,1389,1389,0
20230901,144100,52490,1389,1389,1389,1389,0
20230901,144000,52490,1389,1389,1389,1389,0
20230901,143900,52490,1389,1389,1389,1389,0
20230901,143800,52490,1389,1389,1389,1389,0
20230901,143700,52490,1389,1389,1389,1389,1
20230901,143600,51101,1390,1390,1390,1390,0
20230901,143500,51101,1390,1390,1390,1390,0
20230901,143400,51101,1390,1390,1390,1390,0
20230901,143300,51101,1390,1390,1390,1390,0
20230901,143200,51101,1390,1390,1390,1390,0
20230901,143100,51101,1390,1390,1390,1390,0
20230901,143000,51101,1390,1390,1390,1390,0
20230901,142900,51101,1390,1390,1390,1390,0
20230901,142800,51101,1390,1390,1390,1390,0
20230901,142700,51101,1390,1390,1390,1390,0
20230901,142600,51101,1390,1390,1390,1390,0
20230901,142500,51101,1390,1390,1390,1390,0
20230901,142400,51101,1390,1390,1390,1390,0
20230901,142300,51101,1390,1390,1390,1390,0
20230901,142200,51101,1390,1390,1390,1390,0
20230901,142100,51101,1390,1390,1390,1390,0
20230901,142000,51101,1390,1390,1390,1390,0
20230901,141900,51101,1390,1390,1390,1390,0
20230901,141800,51101,1390,1390,1390,1390,0
20230901,141700,51101,1390,1390,1390,1390,0
20230901,141600,51101,1390,1390,1390,1390,0
20230901,141500,51101,1390,1390,1390,1390,0
20230901,141400,51101,1390,1390,1390,1390,0
20230901,141300,51101,1390,1390,1390,1390,0
20230901,141200,51101,1390,1390,1390,1390,0
20230901,141100,51101,1390,1390,1390,1390,0
20230901,141000,51101,1390,1390,1390,1390,0
20230901,140900,51101,1390,1390,1390,1390,0
20230901,140800,51101,1390,1390,1390,1390,0
20230901,140700,51101,1390,1390,1390,1390,0
20230901,140600,51101,1390,1390,1390,1390,0
20230901,140500,51101,1390,1390,1390,1390,0
20230901,140400,51101,1390,1390,1390,1390,0
20230901,140300,51101,1390,1390,1390,1390,0
20230901,140200,51101,1390,1390,1390,1390,0
20230901,140100,51101,1390,1390,1390,1390,0
20230901,140000,51101,1390,1390,1390,1390,0
20230901,135900,51101,1390,1390,1390,1390,0
20230901,135800,51101,1390,1390,1390,1390,0
20230901,135700,51101,1390,1390,1390,1390,0
20230901,135600,51101,1390,1390,1390,1390,0
20230901,135500,51101,1390,1390,1390,1390,0
20230901,135400,51101,1390,1390,1390,1390,0
20230901,135300,51101,1390,1390,1390,1390,0
20230901,135200,51101,1390,1390,1390,1390,0
20230901,135100,51101,1390,1390,1390,1390,0
20230901,135000,51101,1390,1390,1390,1390,0
20230901,134900,51101,1390,1390,1390,1390,0
20230901,134800,51101,1390,1390,1390,1390,0
20230901,134700,51101,1390,1390,1390,1390,0
20230901,134600,51101,1390,1390,1390,1390,0
20230901,134500,51101,1390,1390,1390,1390,0
20230901,134400,51101,1390,1390,1390,1390,0
20230901,134300,51101,1390,1390,1390,1390,0
20230901,134200,51101,1390,1390,1390,1390,0
20230901,134100,51101,1390,1390,1390,1390,0
20230901,134000,51101,1390,1390,1390,1390,0
20230901,133900,51101,1390,1389,1390,1389,30
20230901,133800,9403,1311,1311,1311,1311,0
20230901,133700,9403,1311,1311,1311,1311,0
20230901,133600,9403,1311,1311,1311,1311,0
20230901,133500,9403,1311,1311,1311,1311,0
20230901,133400,9403,1311,1311,1311,1311,0
20230901,133300,9403,1311,1311,1311,1311,0
20230901,133200,9403,1311,1311,1311,1311,0
20230901,133100,9403,1311,1311,1311,1311,0
20230901,133000,9403,1311,1311,1311,1311,0
20230901,132900,9403,1311,1311,1311,1311,0
20230901,132800,9403,1311,1311,1311,1311,0
20230901,132700,9403,1311,1311,1311,1311,0
20230901,132600,9403,1311,1311,1311,1311,0
20230901,132500,9403,1311,1311,1311,1311,0
20230901,132400,9403,1311,1311,1311,1311,0
20230901,132300,9403,1311,1311,1311,1311,0
20230901,132200,9403,1311,1311,1311,1311,0
20230901,132100,9403,1311,1311,1311,1311,0
20230901,132000,9403,1311,1311,1311,1311,0
20230901,131900,9403,1311,1311,1311,1311,0
20230901,131800,9403,1311,1311,1311,1311,0
20230901,131700,9403,1311,1311,1311,1311,0
20230901,131600,9403,1311,1311,1311,1311,0
20230901,131500,9403,1311,1311,1311,1311,0
20230901,131400,9403,1311,1311,1311,1311,0
20230901,131300,9403,1311,1311,1311,1311,0
20230901,131200,9403,1311,1311,1311,1311,0
20230901,131100,9403,1311,1311,1311,1311,0
20230901,131000,9403,1311,1311,1311,1311,0
20230901,130900,9403,1311,1311,1311,1311,0
20230901,130800,9403,1311,1311,1311,1311,0
20230901,130700,9403,1311,1311,1311,1311,0
20230901,130600,9403,1311,1311,1311,1311,0
20230901,130500,9403,1311,1311,1311,1311,3
20230901,130400,5470,1390,1390,1390,1390,0
20230901,130300,5470,1390,1390,1390,1390,0
20230901,130200,5470,1390,1390,1390,1390,0
20230901,130100,5470,1390,1390,1390,1390,0
20230901,130000,5470,1390,1390,1390,1390,0
20230901,125900,5470,1390,1390,1390,1390,0
20230901,125800,5470,1390,1390,1390,1390,0
20230901,125700,5470,1390,1390,1390,1390,0
20230901,125600,5470,1390,1390,1390,1390,0
20230901,125500,5470,1390,1390,1390,1390,0
20230901,125400,5470,1390,1390,1390,1390,0
20230901,125300,5470,1390,1390,1390,1390,0
20230901,125200,5470,1390,1390,1390,1390,0
20230901,125100,5470,1390,1390,1390,1390,0
20230901,125000,5470,1390,1390,1390,1390,0
20230901,124900,5470,1390,1390,1390,1390,0
20230901,124800,5470,1390,1390,1390,1390,0
20230901,124700,5470,1390,1390,1390,1390,0
20230901,124600,5470,1390,1390,1390,1390,0
20230901,124500,5470,1390,1390,1390,1390,3
20230901,124400,1300,1300,1300,1300,1300,0
20230901,124300,1300,1300,1300,1300,1300,0
20230901,124200,1300,1300,1300,1300,1300,0
20230901,124100,1300,1300,1300,1300,1300,0
20230901,124000,1300,1300,1300,1300,1300,0
20230901,123900,1300,1300,1300,1300,1300,0
20230901,123800,1300,1300,1300,1300,1300,0
20230901,123700,1300,1300,1300,1300,1300,0
20230901,123600,1300,1300,1300,1300,1300,0
20230901,123500,1300,1300,1300,1300,1300,0
20230901,123400,1300,1300,1300,1300,1300,0
20230901,123300,1300,1300,1300,1300,1300,0
20230901,123200,1300,1300,1300,1300,1300,0
20230901,123100,1300,1300,1300,1300,1300,0
20230901,123000,1300,1300,1300,1300,1300,0
20230901,122900,1300,1300,1300,1300,1300,0
20230901,122800,1300,1300,1300,1300,1300,0
20230901,122700,1300,1300,1300,1300,1300,0
20230901,122600,1300,1300,1300,1300,1300,0
20230901,122500,1300,1300,1300,1300,1300,0
20230901,122400,1300,1300,1300,1300,1300,0
20230901,122300,1300,1300,1300,1300,1300,0
20230901,122200,1300,1300,1300,1300,1300,0
20230901,122100,1300,1300,1300,1300,1300,0
20230901,122000,1300,1300,1300,1300,1300,0
20230901,121900,1300,1300,1300,1300,1300,0
20230901,121800,1300,1300,1300,1300,1300,0
20230901,121700,1300,1300,1300,1300,1300,0
20230901,121600,1300,1300,1300,1300,1300,0
20230901,121500,1300,1300,1300,1300,1300,0
20230901,121400,1300,1300,1300,1300,1300,0
20230901,121300,1300,1300,1300,1300,1300,0
20230901,121200,1300,1300,1300,1300,1300,0
20230901,121100,1300,1300,1300,1300,1300,0
20230901,121000,1300,1300,1300,1300,1300,0
20230901,120900,1300,1300,1300,1300,1300,0
20230901,120800,1300,1300,1300,1300,1300,0
20230901,120700,1300,1300,1300,1300,1300,0
20230901,120600,1300,1300,1300,1300,1300,0
20230901,120500,1300,1300,1300,1300,1300,0
20230901,120400,1300,1300,1300,1300,1300,0
20230901,120300,1300,1300,1300,1300,1300,0
20230901,120200,1300,1300,1300,1300,1300,0
20230901,120100,1300,1300,1300,1300,1300,0
20230901,120000,1300,1300,1300,1300,1300,0
20230901,115900,1300,1300,1300,1300,1300,0
20230901,115800,1300,1300,1300,1300,1300,0
20230901,115700,1300,1300,1300,1300,1300,0
20230901,115600,1300,1300,1300,1300,1300,0
20230901,115500,1300,1300,1300,1300,1300,0
20230901,115400,1300,1300,1300,1300,1300,0
20230901,115300,1300,1300,1300,1300,1300,0
20230901,115200,1300,1300,1300,1300,1300,0
20230901,115100,1300,1300,1300,1300,1300,0
20230901,115000,1300,1300,1300,1300,1300,0
20230901,114900,1300,1300,1300,1300,1300,0
20230901,114800,1300,1300,1300,1300,1300,0
20230901,114700,1300,1300,1300,1300,1300,0
20230901,114600,1300,1300,1300,1300,1300,0
20230901,114500,1300,1300,1300,1300,1300,0
20230901,114400,1300,1300,1300,1300,1300,0
20230901,114300,1300,1300,1300,1300,1300,0
20230901,114200,1300,1300,1300,1300,1300,0
20230901,114100,1300,1300,1300,1300,1300,0
20230901,114000,1300,1300,1300,1300,1300,0
20230901,113900,1300,1300,1300,1300,1300,0
20230901,113800,1300,1300,1300,1300,1300,0
20230901,113700,1300,1300,1300,1300,1300,0
20230901,113600,1300,1300,1300,1300,1300,0
20230901,113500,1300,1300,1300,1300,1300,0
20230901,113400,1300,1300,1300,1300,1300,0
20230901,113300,1300,1300,1300,1300,1300,0
20230901,113200,1300,1300,1300,1300,1300,0
20230901,113100,1300,1300,1300,1300,1300,0
20230901,113000,1300,1300,1300,1300,1300,0
20230901,112900,1300,1300,1300,1300,1300,0
20230901,112800,1300,1300,1300,1300,1300,0
20230901,112700,1300,1300,1300,1300,1300,0
20230901,112600,1300,1300,1300,1300,1300,0
20230901,112500,1300,1300,1300,1300,1300,0
20230901,112400,1300,1300,1300,1300,1300,0
20230901,112300,1300,1300,1300,1300,1300,0
20230901,112200,1300,1300,1300,1300,1300,0
20230901,112100,1300,1300,1300,1300,1300,0
20230901,112000,1300,1300,1300,1300,1300,0
20230901,111900,1300,1300,1300,1300,1300,0
20230901,111800,1300,1300,1300,1300,1300,0
20230901,111700,1300,1300,1300,1300,1300,0
20230901,111600,1300,1300,1300,1300,1300,0
20230901,111500,1300,1300,1300,1300,1300,0
20230901,111400,1300,1300,1300,1300,1300,0
20230901,111300,1300,1300,1300,1300,1300,0
20230901,111200,1300,1300,1300,1300,1300,0
20230901,111100,1300,1300,1300,1300,1300,0
20230901,111000,1300,1300,1300,1300,1300,0
20230901,110900,1300,1300,1300,1300,1300,0
20230901,110800,1300,1300,1300,1300,1300,0
20230901,110700,1300,1300,1300,1300,1300,0
20230901,110600,1300,1300,1300,1300,1300,0
20230901,110500,1300,1300,1300,1300,1300,0
20230901,110400,1300,1300,1300,1300,1300,0
20230901,110300,1300,1300,1300,1300,1300,0
20230901,110200,1300,1300,1300,1300,1300,0
20230901,110100,1300,1300,1300,1300,1300,0
20230901,110000,1300,1300,1300,1300,1300,0
20230901,105900,1300,1300,1300,1300,1300,0
20230901,105800,1300,1300,1300,1300,1300,0
20230901,105700,1300,1300,1300,1300,1300,0
20230901,105600,1300,1300,1300,1300,1300,0
20230901,105500,1300,1300,1300,1300,1300,0
20230901,105400,1300,1300,1300,1300,1300,0
20230901,105300,1300,1300,1300,1300,1300,0
20230901,105200,1300,1300,1300,1300,1300,0
20230901,105100,1300,1300,1300,1300,1300,0
20230901,105000,1300,1300,1300,1300,1300,0
20230901,104900,1300,1300,1300,1300,1300,0
20230901,104800,1300,1300,1300,1300,1300,0
20230901,104700,1300,1300,1300,1300,1300,0
20230901,104600,1300,1300,1300,1300,1300,0
20230901,104500,1300,1300,1300,1300,1300,0
20230901,104400,1300,1300,1300,1300,1300,0
20230901,104300,1300,1300,1300,1300,1300,0
20230901,104200,1300,1300,1300,1300,1300,0
20230901,104100,1300,1300,1300,1300,1300,0
20230901,104000,1300,1300,1300,1300,1300,0
20230901,103900,1300,1300,1300,1300,1300,0
20230901,103800,1300,1300,1300,1300,1300,0
20230901,103700,1300,1300,1300,1300,1300,0
20230901,103600,1300,1300,1300,1300,1300,0
20230901,103500,1300,1300,1300,1300,1300,0
20230901,103400,1300,1300,1300,1300,1300,0
20230901,103300,1300,1300,1300,1300,1300,0
20230901,103200,1300,1300,1300,1300,1300,0
20230901,103100,1300,1300,1300,1300,1300,0
20230901,103000,1300,1300,1300,1300,1300,0
20230901,102900,1300,1300,1300,1300,1300,0
20230901,102800,1300,1300,1300,1300,1300,0
20230901,102700,1300,1300,1300,1300,1300,0
20230901,102600,1300,1300,1300,1300,1300,0
20230901,102500,1300,1300,1300,1300,1300,0
20230901,102400,1300,1300,1300,1300,1300,0
20230901,102300,1300,1300,1300,1300,1300,0
20230901,102200,1300,1300,1300,1300,1300,0
20230901,102100,1300,1300,1300,1300,1300,0
20230901,102000,1300,1300,1300,1300,1300,0
20230901,101900,1300,1300,1300,1300,1300,0
20230901,101800,1300,1300,1300,1300,1300,0
20230901,101700,1300,1300,1300,1300,1300,0
20230901,101600,1300,1300,1300,1300,1300,0
20230901,101500,1300,1300,1300,1300,1300,0
20230901,101400,1300,1300,1300,1300,1300,0
20230901,101300,1300,1300,1300,1300,1300,0
20230901,101200,1300,1300,1300,1300,1300,0
20230901,101100,1300,1300,1300,1300,1300,0
20230901,101000,1300,1300,1300,1300,1300,0
20230901,100900,1300,1300,1300,1300,1300,0
20230901,100800,1300,1300,1300,1300,1300,0
20230901,100700,1300,1300,1300,1300,1300,0
20230901,100600,1300,1300,1300,1300,1300,0
20230901,100500,1300,1300,1300,1300,1300,0
20230901,100400,1300,1300,1300,1300,1300,0
20230901,100300,1300,1300,1300,1300,1300,0
20230901,100200,1300,1300,1300,1300,1300,0
20230901,100100,1300,1300,1300,1300,1300,0
20230901,100000,1300,1300,1300,1300,1300,0
20230901,095900,1300,1300,1300,1300,1300,0
20230901,095800,1300,1300,1300,1300,1300,0
20230901,095700,1300,1300,1300,1300,1300,0
20230901,095600,1300,1300,1300,1300,1300,0
20230901,095500,1300,1300,1300,1300,1300,0
20230901,095400,1300,1300,1300,1300,1300,0
20230901,095300,1300,1300,1300,1300,1300,0
20230901,095200,1300,1300,1300,1300,1300,0
20230901,095100,1300,1300,1300,1300,1300,0
20230901,095000,1300,1300,1300,1300,1300,0
20230901,094900,1300,1300,1300,1300,1300,0
20230901,094800,1300,1300,1300,1300,1300,0
20230901,094700,1300,1300,1300,1300,1300,0
20230901,094600,1300,1300,1300,1300,1300,0
20230901,094500,1300,1300,1300,1300,1300,0
20230901,094400,1300,1300,1300,1300,1300,0
20230901,094300,1300,1300,1300,1300,1300,0
20230901,094200,1300,1300,1300,1300,1300,0
20230901,094100,1300,1300,1300,1300,1300,0
20230901,094000,1300,1300,1300,1300,1300,0
20230901,093900,1300,1300,1300,1300,1300,0
20230901,093800,1300,1300,1300,1300,1300,0
20230901,093700,1300,1300,1300,1300,1300,0
20230901,093600,1300,1300,1300,1300,1300,0
20230901,093500,1300,1300,1300,1300,1300,0
20230901,093400,1300,1300,1300,1300,1300,0
20230901,093300,1300,1300,1300,1300,1300,0
20230901,093200,1300,1300,1300,1300,1300,0
20230901,093100,1300,1300,1300,1300,1300,0
20230901,093000,1300,1300,1300,1300,1300,0
20230901,092900,1300,1300,1300,1300,1300,0
20230901,092800,1300,1300,1300,1300,1300,0
20230901,092700,1300,1300,1300,1300,1300,0
20230901,092600,1300,1300,1300,1300,1300,0
20230901,092500,1300,1300,1300,1300,1300,0
20230901,092400,1300,1300,1300,1300,1300,0
20230901,092300,1300,1300,1300,1300,1300,0
20230901,092200,1300,1300,1300,1300,1300,0
20230901,092100,1300,1300,1300,1300,1300,0
20230901,092000,1300,1300,1300,1300,1300,0
20230901,091900,1300,1300,1300,1300,1300,1
20230901,091800,0,1450,1450,1450,1450,0
20230901,091700,0,1450,1450,1450,1450,0
20230901,091600,0,1450,1450,1450,1450,0
20230901,091500,0,1450,1450,1450,1450,0
20230901,091400,0,1450,1450,1450,1450,0
20230901,091300,0,1450,1450,1450,1450,0
20230901,091200,0,1450,1450,1450,1450,0
20230901,091100,0,1450,1450,1450,1450,0
20230901,091000,0,1450,1450,1450,1450,0
20230901,090900,0,1450,1450,1450,1450,0
20230901,090800,0,1450,1450,1450,1450,0
20230901,090700,0,1450,1450,1450,1450,0
20230901,090600,0,1450,1450,1450,1450,0
20230901,090500,0,1450,1450,1450,1450,0
20230901,090400,0,1450,1450,1450,1450,0
20230901,090300,0,1450,1450,1450,1450,0
20230901,090200,0,1450,1450,1450,1450,0
20230901,090100,0,1450,1450,1450,1450,0
20230901,090000,0,1450,1450,1450,1450,0