KissMeData/199290/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201300,274000,1370,1370,1370,1370,200
20230906,201200,274000,1370,1370,1370,1370,0
20230906,201100,274000,1370,1370,1370,1370,0
20230906,201000,274000,1370,1370,1370,1370,0
20230906,200900,274000,1370,1370,1370,1370,0
20230906,200800,274000,1370,1370,1370,1370,0
20230906,200700,274000,1370,1370,1370,1370,0
20230906,200600,274000,1370,1370,1370,1370,0
20230906,200500,274000,1370,1370,1370,1370,0
20230906,200400,274000,1370,1370,1370,1370,0
20230906,200300,274000,1370,1370,1370,1370,0
20230906,200200,274000,1370,1370,1370,1370,0
20230906,200100,274000,1370,1370,1370,1370,0
20230906,200000,274000,1370,1370,1370,1370,0
20230906,195900,274000,1370,1370,1370,1370,0
20230906,195800,274000,1370,1370,1370,1370,0
20230906,195700,274000,1370,1370,1370,1370,0
20230906,195600,274000,1370,1370,1370,1370,0
20230906,195500,274000,1370,1370,1370,1370,0
20230906,195400,274000,1370,1370,1370,1370,0
20230906,195300,274000,1370,1370,1370,1370,0
20230906,195200,274000,1370,1370,1370,1370,0
20230906,195100,274000,1370,1370,1370,1370,0
20230906,195000,274000,1370,1370,1370,1370,0
20230906,194900,274000,1370,1370,1370,1370,0
20230906,194800,274000,1370,1370,1370,1370,0
20230906,194700,274000,1370,1370,1370,1370,0
20230906,194600,274000,1370,1370,1370,1370,0
20230906,194500,274000,1370,1370,1370,1370,0
20230906,194400,274000,1370,1370,1370,1370,0
20230906,194300,274000,1370,1370,1370,1370,200
20230906,194200,274000,1370,1370,1370,1370,0
20230906,194100,274000,1370,1370,1370,1370,0
20230906,194000,274000,1370,1370,1370,1370,0
20230906,193900,274000,1370,1370,1370,1370,0
20230906,193800,274000,1370,1370,1370,1370,0
20230906,193700,274000,1370,1370,1370,1370,0
20230906,193600,274000,1370,1370,1370,1370,0
20230906,193500,274000,1370,1370,1370,1370,0
20230906,193400,274000,1370,1370,1370,1370,0
20230906,193300,274000,1370,1370,1370,1370,0
20230906,193200,274000,1370,1370,1370,1370,0
20230906,193100,274000,1370,1370,1370,1370,0
20230906,193000,274000,1370,1370,1370,1370,0
20230906,192900,274000,1370,1370,1370,1370,0
20230906,192800,274000,1370,1370,1370,1370,0
20230906,192700,274000,1370,1370,1370,1370,0
20230906,192600,274000,1370,1370,1370,1370,0
20230906,192500,274000,1370,1370,1370,1370,0
20230906,192400,274000,1370,1370,1370,1370,0
20230906,192300,274000,1370,1370,1370,1370,0
20230906,192200,274000,1370,1370,1370,1370,0
20230906,192100,274000,1370,1370,1370,1370,0
20230906,192000,274000,1370,1370,1370,1370,0
20230906,191900,274000,1370,1370,1370,1370,0
20230906,191800,274000,1370,1370,1370,1370,0
20230906,191700,274000,1370,1370,1370,1370,0
20230906,191600,274000,1370,1370,1370,1370,0
20230906,191500,274000,1370,1370,1370,1370,0
20230906,191400,274000,1370,1370,1370,1370,0
20230906,191300,274000,1370,1370,1370,1370,200
20230906,191200,274000,1370,1370,1370,1370,0
20230906,191100,274000,1370,1370,1370,1370,0
20230906,191000,274000,1370,1370,1370,1370,0
20230906,190900,274000,1370,1370,1370,1370,0
20230906,190800,274000,1370,1370,1370,1370,0
20230906,190700,274000,1370,1370,1370,1370,0
20230906,190600,274000,1370,1370,1370,1370,0
20230906,190500,274000,1370,1370,1370,1370,0
20230906,190400,274000,1370,1370,1370,1370,0
20230906,190300,274000,1370,1370,1370,1370,0
20230906,190200,274000,1370,1370,1370,1370,0
20230906,190100,274000,1370,1370,1370,1370,0
20230906,190000,274000,1370,1370,1370,1370,0
20230906,185900,274000,1370,1370,1370,1370,0
20230906,185800,274000,1370,1370,1370,1370,0
20230906,185700,274000,1370,1370,1370,1370,0
20230906,185600,274000,1370,1370,1370,1370,0
20230906,185500,274000,1370,1370,1370,1370,0
20230906,185400,274000,1370,1370,1370,1370,0
20230906,185300,274000,1370,1370,1370,1370,0
20230906,185200,274000,1370,1370,1370,1370,0
20230906,185100,274000,1370,1370,1370,1370,0
20230906,185000,274000,1370,1370,1370,1370,0
20230906,184900,274000,1370,1370,1370,1370,0
20230906,184800,274000,1370,1370,1370,1370,0
20230906,184700,274000,1370,1370,1370,1370,0
20230906,184600,274000,1370,1370,1370,1370,0
20230906,184500,274000,1370,1370,1370,1370,0
20230906,184400,274000,1370,1370,1370,1370,0
20230906,184300,274000,1370,1370,1370,1370,200
20230906,184200,274000,1370,1370,1370,1370,0
20230906,184100,274000,1370,1370,1370,1370,0
20230906,184000,274000,1370,1370,1370,1370,0
20230906,183900,274000,1370,1370,1370,1370,0
20230906,183800,274000,1370,1370,1370,1370,0
20230906,183700,274000,1370,1370,1370,1370,0
20230906,183600,274000,1370,1370,1370,1370,0
20230906,183500,274000,1370,1370,1370,1370,0
20230906,183400,274000,1370,1370,1370,1370,0
20230906,183300,274000,1370,1370,1370,1370,0
20230906,183200,274000,1370,1370,1370,1370,0
20230906,183100,274000,1370,1370,1370,1370,0
20230906,183000,274000,1370,1370,1370,1370,0
20230906,182900,274000,1370,1370,1370,1370,0
20230906,182800,274000,1370,1370,1370,1370,0
20230906,182700,274000,1370,1370,1370,1370,0
20230906,182600,274000,1370,1370,1370,1370,0
20230906,182500,274000,1370,1370,1370,1370,0
20230906,182400,274000,1370,1370,1370,1370,0
20230906,182300,274000,1370,1370,1370,1370,0
20230906,182200,274000,1370,1370,1370,1370,0
20230906,182100,274000,1370,1370,1370,1370,0
20230906,182000,274000,1370,1370,1370,1370,0
20230906,181900,274000,1370,1370,1370,1370,0
20230906,181800,274000,1370,1370,1370,1370,0
20230906,181700,274000,1370,1370,1370,1370,0
20230906,181600,274000,1370,1370,1370,1370,0
20230906,181500,274000,1370,1370,1370,1370,0
20230906,181400,274000,1370,1370,1370,1370,0
20230906,181300,274000,1370,1370,1370,1370,200
20230906,181200,274000,1370,1370,1370,1370,0
20230906,181100,274000,1370,1370,1370,1370,0
20230906,181000,274000,1370,1370,1370,1370,0
20230906,180900,274000,1370,1370,1370,1370,0
20230906,180800,274000,1370,1370,1370,1370,0
20230906,180700,274000,1370,1370,1370,1370,0
20230906,180600,274000,1370,1370,1370,1370,0
20230906,180500,274000,1370,1370,1370,1370,0
20230906,180400,274000,1370,1370,1370,1370,0
20230906,180300,274000,1370,1370,1370,1370,0
20230906,180200,274000,1370,1370,1370,1370,0
20230906,180100,274000,1370,1370,1370,1370,0
20230906,180000,274000,1370,1370,1370,1370,0
20230906,175900,274000,1370,1370,1370,1370,0
20230906,175800,274000,1370,1370,1370,1370,0
20230906,175700,274000,1370,1370,1370,1370,0
20230906,175600,274000,1370,1370,1370,1370,0
20230906,175500,274000,1370,1370,1370,1370,0
20230906,175400,274000,1370,1370,1370,1370,0
20230906,175300,274000,1370,1370,1370,1370,0
20230906,175200,274000,1370,1370,1370,1370,0
20230906,175100,274000,1370,1370,1370,1370,0
20230906,175000,274000,1370,1370,1370,1370,0
20230906,174900,274000,1370,1370,1370,1370,0
20230906,174800,274000,1370,1370,1370,1370,0
20230906,174700,274000,1370,1370,1370,1370,0
20230906,174600,274000,1370,1370,1370,1370,0
20230906,174500,274000,1370,1370,1370,1370,0
20230906,174400,274000,1370,1370,1370,1370,0
20230906,174300,274000,1370,1370,1370,1370,200
20230906,174200,274000,1370,1370,1370,1370,0
20230906,174100,274000,1370,1370,1370,1370,0
20230906,174000,274000,1370,1370,1370,1370,0
20230906,173900,274000,1370,1370,1370,1370,0
20230906,173800,274000,1370,1370,1370,1370,0
20230906,173700,274000,1370,1370,1370,1370,0
20230906,173600,274000,1370,1370,1370,1370,0
20230906,173500,274000,1370,1370,1370,1370,0
20230906,173400,274000,1370,1370,1370,1370,0
20230906,173300,274000,1370,1370,1370,1370,0
20230906,173200,274000,1370,1370,1370,1370,0
20230906,173100,274000,1370,1370,1370,1370,0
20230906,173000,274000,1370,1370,1370,1370,0
20230906,172900,274000,1370,1370,1370,1370,0
20230906,172800,274000,1370,1370,1370,1370,0
20230906,172700,274000,1370,1370,1370,1370,0
20230906,172600,274000,1370,1370,1370,1370,0
20230906,172500,274000,1370,1370,1370,1370,0
20230906,172400,274000,1370,1370,1370,1370,0
20230906,172300,274000,1370,1370,1370,1370,0
20230906,172200,274000,1370,1370,1370,1370,0
20230906,172100,274000,1370,1370,1370,1370,0
20230906,172000,274000,1370,1370,1370,1370,0
20230906,171900,274000,1370,1370,1370,1370,0
20230906,171800,274000,1370,1370,1370,1370,0
20230906,171700,274000,1370,1370,1370,1370,0
20230906,171600,274000,1370,1370,1370,1370,0
20230906,171500,274000,1370,1370,1370,1370,0
20230906,171400,274000,1370,1370,1370,1370,0
20230906,171300,274000,1370,1370,1370,1370,200
20230906,171200,274000,1370,1370,1370,1370,0
20230906,171100,274000,1370,1370,1370,1370,0
20230906,171000,274000,1370,1370,1370,1370,0
20230906,170900,274000,1370,1370,1370,1370,0
20230906,170800,274000,1370,1370,1370,1370,0
20230906,170700,274000,1370,1370,1370,1370,0
20230906,170600,274000,1370,1370,1370,1370,0
20230906,170500,274000,1370,1370,1370,1370,0
20230906,170400,274000,1370,1370,1370,1370,0
20230906,170300,274000,1370,1370,1370,1370,0
20230906,170200,274000,1370,1370,1370,1370,0
20230906,170100,274000,1370,1370,1370,1370,0
20230906,170000,274000,1370,1370,1370,1370,0
20230906,165900,274000,1370,1370,1370,1370,0
20230906,165800,274000,1370,1370,1370,1370,0
20230906,165700,274000,1370,1370,1370,1370,0
20230906,165600,274000,1370,1370,1370,1370,0
20230906,165500,274000,1370,1370,1370,1370,0
20230906,165400,274000,1370,1370,1370,1370,0
20230906,165300,274000,1370,1370,1370,1370,0
20230906,165200,274000,1370,1370,1370,1370,0
20230906,165100,274000,1370,1370,1370,1370,0
20230906,165000,274000,1370,1370,1370,1370,0
20230906,164900,274000,1370,1370,1370,1370,0
20230906,164800,274000,1370,1370,1370,1370,0
20230906,164700,274000,1370,1370,1370,1370,0
20230906,164600,274000,1370,1370,1370,1370,0
20230906,164500,274000,1370,1370,1370,1370,0
20230906,164400,274000,1370,1370,1370,1370,0
20230906,164300,274000,1370,1370,1370,1370,200
20230906,164200,274000,1370,1370,1370,1370,0
20230906,164100,274000,1370,1370,1370,1370,0
20230906,164000,274000,1370,1370,1370,1370,0
20230906,163900,274000,1370,1370,1370,1370,0
20230906,163800,274000,1370,1370,1370,1370,0
20230906,163700,274000,1370,1370,1370,1370,0
20230906,163600,274000,1370,1370,1370,1370,0
20230906,163500,274000,1370,1370,1370,1370,0
20230906,163400,274000,1370,1370,1370,1370,0
20230906,163300,274000,1370,1370,1370,1370,0
20230906,163200,274000,1370,1370,1370,1370,0
20230906,163100,274000,1370,1370,1370,1370,0
20230906,163000,274000,1370,1370,1370,1370,0
20230906,162900,274000,1370,1370,1370,1370,0
20230906,162800,274000,1370,1370,1370,1370,0
20230906,162700,274000,1370,1370,1370,1370,0
20230906,162600,274000,1370,1370,1370,1370,0
20230906,162500,274000,1370,1370,1370,1370,0
20230906,162400,274000,1370,1370,1370,1370,0
20230906,162300,274000,1370,1370,1370,1370,0
20230906,162200,274000,1370,1370,1370,1370,0
20230906,162100,274000,1370,1370,1370,1370,0
20230906,162000,274000,1370,1370,1370,1370,0
20230906,161900,274000,1370,1370,1370,1370,0
20230906,161800,274000,1370,1370,1370,1370,0
20230906,161700,274000,1370,1370,1370,1370,0
20230906,161600,274000,1370,1370,1370,1370,0
20230906,161500,274000,1370,1370,1370,1370,0
20230906,161400,274000,1370,1370,1370,1370,0
20230906,161300,274000,1370,1370,1370,1370,200
20230906,161200,274000,1370,1370,1370,1370,0
20230906,161100,274000,1370,1370,1370,1370,0
20230906,161000,274000,1370,1370,1370,1370,0
20230906,160900,274000,1370,1370,1370,1370,0
20230906,160800,274000,1370,1370,1370,1370,0
20230906,160700,274000,1370,1370,1370,1370,0
20230906,160600,274000,1370,1370,1370,1370,0
20230906,160500,274000,1370,1370,1370,1370,0
20230906,160400,274000,1370,1370,1370,1370,0
20230906,160300,274000,1370,1370,1370,1370,0
20230906,160200,274000,1370,1370,1370,1370,0
20230906,160100,274000,1370,1370,1370,1370,0
20230906,160000,274000,1370,1370,1370,1370,0
20230906,155900,274000,1370,1370,1370,1370,0
20230906,155800,274000,1370,1370,1370,1370,0
20230906,155700,274000,1370,1370,1370,1370,0
20230906,155600,274000,1370,1370,1370,1370,0
20230906,155500,274000,1370,1370,1370,1370,0
20230906,155400,274000,1370,1370,1370,1370,0
20230906,155300,274000,1370,1370,1370,1370,0
20230906,155200,274000,1370,1370,1370,1370,0
20230906,155100,274000,1370,1370,1370,1370,0
20230906,155000,274000,1370,1370,1370,1370,0
20230906,154900,274000,1370,1370,1370,1370,0
20230906,154800,274000,1370,1370,1370,1370,0
20230906,154700,274000,1370,1370,1370,1370,0
20230906,154600,274000,1370,1370,1370,1370,0
20230906,154500,274000,1370,1370,1370,1370,0
20230906,154400,274000,1370,1370,1370,1370,0
20230906,154300,274000,1370,1370,1370,1370,200
20230906,154200,274000,1370,1370,1370,1370,0
20230906,154100,274000,1370,1370,1370,1370,0
20230906,154000,274000,1370,1370,1370,1370,0
20230906,153900,274000,1370,1370,1370,1370,0
20230906,153800,274000,1370,1370,1370,1370,0
20230906,153700,274000,1370,1370,1370,1370,0
20230906,153600,274000,1370,1370,1370,1370,0
20230906,153500,274000,1370,1370,1370,1370,0
20230906,153400,274000,1370,1370,1370,1370,0
20230906,153300,274000,1370,1370,1370,1370,0
20230906,153200,274000,1370,1370,1370,1370,0
20230906,153100,274000,1370,1370,1370,1370,0
20230906,153000,274000,1370,1370,1370,1370,0
20230906,152900,274000,1370,1370,1370,1370,0
20230906,152800,274000,1370,1370,1370,1370,0
20230906,152700,274000,1370,1370,1370,1370,0
20230906,152600,274000,1370,1370,1370,1370,0
20230906,152500,274000,1370,1370,1370,1370,0
20230906,152400,274000,1370,1370,1370,1370,0
20230906,152300,274000,1370,1370,1370,1370,0
20230906,152200,274000,1370,1370,1370,1370,0
20230906,152100,274000,1370,1370,1370,1370,0
20230906,152000,274000,1370,1370,1370,1370,0
20230906,151900,274000,1370,1370,1370,1370,0
20230906,151800,274000,1370,1370,1370,1370,0
20230906,151700,274000,1370,1370,1370,1370,0
20230906,151600,274000,1370,1370,1370,1370,0
20230906,151500,274000,1370,1370,1370,1370,0
20230906,151400,274000,1370,1370,1370,1370,0
20230906,151300,274000,1370,1370,1370,1370,0
20230906,151200,274000,1370,1370,1370,1370,0
20230906,151100,274000,1370,1370,1370,1370,0
20230906,151000,274000,1370,1370,1370,1370,0
20230906,150900,274000,1370,1370,1370,1370,0
20230906,150800,274000,1370,1370,1370,1370,0
20230906,150700,274000,1370,1370,1370,1370,0
20230906,150600,274000,1370,1370,1370,1370,0
20230906,150500,274000,1370,1370,1370,1370,0
20230906,150400,274000,1370,1370,1370,1370,0
20230906,150300,274000,1370,1370,1370,1370,0
20230906,150200,274000,1370,1370,1370,1370,0
20230906,150100,274000,1370,1370,1370,1370,0
20230906,150000,274000,1370,1370,1370,1370,0
20230906,145900,274000,1370,1370,1370,1370,0
20230906,145800,274000,1370,1370,1370,1370,0
20230906,145700,274000,1370,1370,1370,1370,0
20230906,145600,274000,1370,1370,1370,1370,0
20230906,145500,274000,1370,1370,1370,1370,0
20230906,145400,274000,1370,1370,1370,1370,0
20230906,145300,274000,1370,1370,1370,1370,0
20230906,145200,274000,1370,1370,1370,1370,0
20230906,145100,274000,1370,1370,1370,1370,0
20230906,145000,274000,1370,1370,1370,1370,0
20230906,144900,274000,1370,1370,1370,1370,0
20230906,144800,274000,1370,1370,1370,1370,0
20230906,144700,274000,1370,1370,1370,1370,0
20230906,144600,274000,1370,1370,1370,1370,0
20230906,144500,274000,1370,1370,1370,1370,0
20230906,144400,274000,1370,1370,1370,1370,0
20230906,144300,274000,1370,1370,1370,1370,0
20230906,144200,274000,1370,1370,1370,1370,0
20230906,144100,274000,1370,1370,1370,1370,0
20230906,144000,274000,1370,1370,1370,1370,0
20230906,143900,274000,1370,1370,1370,1370,0
20230906,143800,274000,1370,1370,1370,1370,0
20230906,143700,274000,1370,1370,1370,1370,0
20230906,143600,274000,1370,1370,1370,1370,0
20230906,143500,274000,1370,1370,1370,1370,0
20230906,143400,274000,1370,1370,1370,1370,0
20230906,143300,274000,1370,1370,1370,1370,0
20230906,143200,274000,1370,1370,1370,1370,0
20230906,143100,274000,1370,1370,1370,1370,0
20230906,143000,274000,1370,1370,1370,1370,0
20230906,142900,274000,1370,1370,1370,1370,0
20230906,142800,274000,1370,1370,1370,1370,0
20230906,142700,274000,1370,1370,1370,1370,0
20230906,142600,274000,1370,1370,1370,1370,0
20230906,142500,274000,1370,1370,1370,1370,0
20230906,142400,274000,1370,1370,1370,1370,0
20230906,142300,274000,1370,1370,1370,1370,0
20230906,142200,274000,1370,1370,1370,1370,0
20230906,142100,274000,1370,1370,1370,1370,0
20230906,142000,274000,1370,1370,1370,1370,0
20230906,141900,274000,1370,1370,1370,1370,0
20230906,141800,274000,1370,1370,1370,1370,0
20230906,141700,274000,1370,1370,1370,1370,0
20230906,141600,274000,1370,1370,1370,1370,0
20230906,141500,274000,1370,1370,1370,1370,0
20230906,141400,274000,1370,1370,1370,1370,0
20230906,141300,274000,1370,1370,1370,1370,0
20230906,141200,274000,1370,1370,1370,1370,0
20230906,141100,274000,1370,1370,1370,1370,0
20230906,141000,274000,1370,1370,1370,1370,0
20230906,140900,274000,1370,1370,1370,1370,0
20230906,140800,274000,1370,1370,1370,1370,0
20230906,140700,274000,1370,1370,1370,1370,0
20230906,140600,274000,1370,1370,1370,1370,0
20230906,140500,274000,1370,1370,1370,1370,0
20230906,140400,274000,1370,1370,1370,1370,0
20230906,140300,274000,1370,1370,1370,1370,0
20230906,140200,274000,1370,1370,1370,1370,0
20230906,140100,274000,1370,1370,1370,1370,0
20230906,140000,274000,1370,1370,1370,1370,0
20230906,135900,274000,1370,1370,1370,1370,0
20230906,135800,274000,1370,1370,1370,1370,0
20230906,135700,274000,1370,1370,1370,1370,0
20230906,135600,274000,1370,1370,1370,1370,0
20230906,135500,274000,1370,1370,1370,1370,0
20230906,135400,274000,1370,1370,1370,1370,0
20230906,135300,274000,1370,1370,1370,1370,0
20230906,135200,274000,1370,1370,1370,1370,0
20230906,135100,274000,1370,1370,1370,1370,0
20230906,135000,274000,1370,1370,1370,1370,0
20230906,134900,274000,1370,1370,1370,1370,0
20230906,134800,274000,1370,1370,1370,1370,0
20230906,134700,274000,1370,1370,1370,1370,0
20230906,134600,274000,1370,1370,1370,1370,0
20230906,134500,274000,1370,1370,1370,1370,0
20230906,134400,274000,1370,1370,1370,1370,0
20230906,134300,274000,1370,1370,1370,1370,0
20230906,134200,274000,1370,1370,1370,1370,0
20230906,134100,274000,1370,1370,1370,1370,0
20230906,134000,274000,1370,1370,1370,1370,0
20230906,133900,274000,1370,1370,1370,1370,0
20230906,133800,274000,1370,1370,1370,1370,0
20230906,133700,274000,1370,1370,1370,1370,0
20230906,133600,274000,1370,1370,1370,1370,0
20230906,133500,274000,1370,1370,1370,1370,0
20230906,133400,274000,1370,1370,1370,1370,0
20230906,133300,274000,1370,1370,1370,1370,0
20230906,133200,274000,1370,1370,1370,1370,0
20230906,133100,274000,1370,1370,1370,1370,0
20230906,133000,274000,1370,1370,1370,1370,0
20230906,132900,274000,1370,1370,1370,1370,0
20230906,132800,274000,1370,1370,1370,1370,0
20230906,132700,274000,1370,1370,1370,1370,0
20230906,132600,274000,1370,1370,1370,1370,0
20230906,132500,274000,1370,1370,1370,1370,0
20230906,132400,274000,1370,1370,1370,1370,0
20230906,132300,274000,1370,1370,1370,1370,0
20230906,132200,274000,1370,1370,1370,1370,0
20230906,132100,274000,1370,1370,1370,1370,0
20230906,132000,274000,1370,1370,1370,1370,0
20230906,131900,274000,1370,1370,1370,1370,0
20230906,131800,274000,1370,1370,1370,1370,0
20230906,131700,274000,1370,1370,1370,1370,0
20230906,131600,274000,1370,1370,1370,1370,0
20230906,131500,274000,1370,1370,1370,1370,0
20230906,131400,274000,1370,1370,1370,1370,0
20230906,131300,274000,1370,1370,1370,1370,0
20230906,131200,274000,1370,1370,1370,1370,0
20230906,131100,274000,1370,1370,1370,1370,0
20230906,131000,274000,1370,1370,1370,1370,0
20230906,130900,274000,1370,1370,1370,1370,0
20230906,130800,274000,1370,1370,1370,1370,0
20230906,130700,274000,1370,1370,1370,1370,0
20230906,130600,274000,1370,1370,1370,1370,0
20230906,130500,274000,1370,1370,1370,1370,0
20230906,130400,274000,1370,1370,1370,1370,0
20230906,130300,274000,1370,1370,1370,1370,0
20230906,130200,274000,1370,1370,1370,1370,0
20230906,130100,274000,1370,1370,1370,1370,0
20230906,130000,274000,1370,1370,1370,1370,0
20230906,125900,274000,1370,1370,1370,1370,0
20230906,125800,274000,1370,1370,1370,1370,0
20230906,125700,274000,1370,1370,1370,1370,0
20230906,125600,274000,1370,1370,1370,1370,0
20230906,125500,274000,1370,1370,1370,1370,0
20230906,125400,274000,1370,1370,1370,1370,0
20230906,125300,274000,1370,1370,1370,1370,0
20230906,125200,274000,1370,1370,1370,1370,0
20230906,125100,274000,1370,1370,1370,1370,0
20230906,125000,274000,1370,1370,1370,1370,0
20230906,124900,274000,1370,1370,1370,1370,0
20230906,124800,274000,1370,1370,1370,1370,0
20230906,124700,274000,1370,1370,1370,1370,0
20230906,124600,274000,1370,1370,1370,1370,0
20230906,124500,274000,1370,1370,1370,1370,0
20230906,124400,274000,1370,1370,1370,1370,0
20230906,124300,274000,1370,1370,1370,1370,0
20230906,124200,274000,1370,1370,1370,1370,0
20230906,124100,274000,1370,1370,1370,1370,0
20230906,124000,274000,1370,1370,1370,1370,0
20230906,123900,274000,1370,1370,1370,1370,0
20230906,123800,274000,1370,1370,1370,1370,0
20230906,123700,274000,1370,1370,1370,1370,0
20230906,123600,274000,1370,1370,1370,1370,0
20230906,123500,274000,1370,1370,1370,1370,0
20230906,123400,274000,1370,1370,1370,1370,0
20230906,123300,274000,1370,1370,1370,1370,0
20230906,123200,274000,1370,1370,1370,1370,0
20230906,123100,274000,1370,1370,1370,1370,0
20230906,123000,274000,1370,1370,1370,1370,0
20230906,122900,274000,1370,1370,1370,1370,0
20230906,122800,274000,1370,1370,1370,1370,0
20230906,122700,274000,1370,1370,1370,1370,0
20230906,122600,274000,1370,1370,1370,1370,0
20230906,122500,274000,1370,1370,1370,1370,0
20230906,122400,274000,1370,1370,1370,1370,0
20230906,122300,274000,1370,1370,1370,1370,0
20230906,122200,274000,1370,1370,1370,1370,0
20230906,122100,274000,1370,1370,1370,1370,0
20230906,122000,274000,1370,1370,1370,1370,0
20230906,121900,274000,1370,1370,1370,1370,0
20230906,121800,274000,1370,1370,1370,1370,0
20230906,121700,274000,1370,1370,1370,1370,0
20230906,121600,274000,1370,1370,1370,1370,0
20230906,121500,274000,1370,1370,1370,1370,0
20230906,121400,274000,1370,1370,1370,1370,0
20230906,121300,274000,1370,1370,1370,1370,0
20230906,121200,274000,1370,1370,1370,1370,0
20230906,121100,274000,1370,1370,1370,1370,0
20230906,121000,274000,1370,1370,1370,1370,0
20230906,120900,274000,1370,1370,1370,1370,0
20230906,120800,274000,1370,1370,1370,1370,0
20230906,120700,274000,1370,1370,1370,1370,0
20230906,120600,274000,1370,1370,1370,1370,0
20230906,120500,274000,1370,1370,1370,1370,0
20230906,120400,274000,1370,1370,1370,1370,0
20230906,120300,274000,1370,1370,1370,1370,0
20230906,120200,274000,1370,1370,1370,1370,0
20230906,120100,274000,1370,1370,1370,1370,0
20230906,120000,274000,1370,1370,1370,1370,0
20230906,115900,274000,1370,1370,1370,1370,0
20230906,115800,274000,1370,1370,1370,1370,0
20230906,115700,274000,1370,1370,1370,1370,0
20230906,115600,274000,1370,1370,1370,1370,0
20230906,115500,274000,1370,1370,1370,1370,0
20230906,115400,274000,1370,1370,1370,1370,0
20230906,115300,274000,1370,1370,1370,1370,0
20230906,115200,274000,1370,1370,1370,1370,0
20230906,115100,274000,1370,1370,1370,1370,0
20230906,115000,274000,1370,1370,1370,1370,0
20230906,114900,274000,1370,1370,1370,1370,0
20230906,114800,274000,1370,1370,1370,1370,0
20230906,114700,274000,1370,1370,1370,1370,0
20230906,114600,274000,1370,1370,1370,1370,0
20230906,114500,274000,1370,1370,1370,1370,0
20230906,114400,274000,1370,1370,1370,1370,0
20230906,114300,274000,1370,1370,1370,1370,0
20230906,114200,274000,1370,1370,1370,1370,0
20230906,114100,274000,1370,1370,1370,1370,0
20230906,114000,274000,1370,1370,1370,1370,0
20230906,113900,274000,1370,1370,1370,1370,0
20230906,113800,274000,1370,1370,1370,1370,0
20230906,113700,274000,1370,1370,1370,1370,0
20230906,113600,274000,1370,1370,1370,1370,0
20230906,113500,274000,1370,1370,1370,1370,0
20230906,113400,274000,1370,1370,1370,1370,0
20230906,113300,274000,1370,1370,1370,1370,0
20230906,113200,274000,1370,1370,1370,1370,0
20230906,113100,274000,1370,1370,1370,1370,0
20230906,113000,274000,1370,1370,1370,1370,0
20230906,112900,274000,1370,1370,1370,1370,0
20230906,112800,274000,1370,1370,1370,1370,0
20230906,112700,274000,1370,1370,1370,1370,0
20230906,112600,274000,1370,1370,1370,1370,0
20230906,112500,274000,1370,1370,1370,1370,0
20230906,112400,274000,1370,1370,1370,1370,0
20230906,112300,274000,1370,1370,1370,1370,0
20230906,112200,274000,1370,1370,1370,1370,0
20230906,112100,274000,1370,1370,1370,1370,0
20230906,112000,274000,1370,1370,1370,1370,0
20230906,111900,274000,1370,1370,1370,1370,0
20230906,111800,274000,1370,1370,1370,1370,0
20230906,111700,274000,1370,1370,1370,1370,0
20230906,111600,274000,1370,1370,1370,1370,0
20230906,111500,274000,1370,1370,1370,1370,0
20230906,111400,274000,1370,1370,1370,1370,0
20230906,111300,274000,1370,1370,1370,1370,0
20230906,111200,274000,1370,1370,1370,1370,0
20230906,111100,274000,1370,1370,1370,1370,0
20230906,111000,274000,1370,1370,1370,1370,0
20230906,110900,274000,1370,1370,1370,1370,0
20230906,110800,274000,1370,1370,1370,1370,0
20230906,110700,274000,1370,1370,1370,1370,0
20230906,110600,274000,1370,1370,1370,1370,0
20230906,110500,274000,1370,1370,1370,1370,0
20230906,110400,274000,1370,1370,1370,1370,0
20230906,110300,274000,1370,1370,1370,1370,0
20230906,110200,274000,1370,1370,1370,1370,0
20230906,110100,274000,1370,1370,1370,1370,0
20230906,110000,274000,1370,1370,1370,1370,0
20230906,105900,274000,1370,1370,1370,1370,0
20230906,105800,274000,1370,1370,1370,1370,0
20230906,105700,274000,1370,1370,1370,1370,0
20230906,105600,274000,1370,1370,1370,1370,0
20230906,105500,274000,1370,1370,1370,1370,0
20230906,105400,274000,1370,1370,1370,1370,0
20230906,105300,274000,1370,1370,1370,1370,0
20230906,105200,274000,1370,1370,1370,1370,0
20230906,105100,274000,1370,1370,1370,1370,0
20230906,105000,274000,1370,1370,1370,1370,0
20230906,104900,274000,1370,1370,1370,1370,200
20230906,104800,0,1378,1378,1378,1378,0
20230906,104700,0,1378,1378,1378,1378,0
20230906,104600,0,1378,1378,1378,1378,0
20230906,104500,0,1378,1378,1378,1378,0
20230906,104400,0,1378,1378,1378,1378,0
20230906,104300,0,1378,1378,1378,1378,0
20230906,104200,0,1378,1378,1378,1378,0
20230906,104100,0,1378,1378,1378,1378,0
20230906,104000,0,1378,1378,1378,1378,0
20230906,103900,0,1378,1378,1378,1378,0
20230906,103800,0,1378,1378,1378,1378,0
20230906,103700,0,1378,1378,1378,1378,0
20230906,103600,0,1378,1378,1378,1378,0
20230906,103500,0,1378,1378,1378,1378,0
20230906,103400,0,1378,1378,1378,1378,0
20230906,103300,0,1378,1378,1378,1378,0
20230906,103200,0,1378,1378,1378,1378,0
20230906,103100,0,1378,1378,1378,1378,0
20230906,103000,0,1378,1378,1378,1378,0
20230906,102900,0,1378,1378,1378,1378,0
20230906,102800,0,1378,1378,1378,1378,0
20230906,102700,0,1378,1378,1378,1378,0
20230906,102600,0,1378,1378,1378,1378,0
20230906,102500,0,1378,1378,1378,1378,0
20230906,102400,0,1378,1378,1378,1378,0
20230906,102300,0,1378,1378,1378,1378,0
20230906,102200,0,1378,1378,1378,1378,0
20230906,102100,0,1378,1378,1378,1378,0
20230906,102000,0,1378,1378,1378,1378,0
20230906,101900,0,1378,1378,1378,1378,0
20230906,101800,0,1378,1378,1378,1378,0
20230906,101700,0,1378,1378,1378,1378,0
20230906,101600,0,1378,1378,1378,1378,0
20230906,101500,0,1378,1378,1378,1378,0
20230906,101400,0,1378,1378,1378,1378,0
20230906,101300,0,1378,1378,1378,1378,0
20230906,101200,0,1378,1378,1378,1378,0
20230906,101100,0,1378,1378,1378,1378,0
20230906,101000,0,1378,1378,1378,1378,0
20230906,100900,0,1378,1378,1378,1378,0
20230906,100800,0,1378,1378,1378,1378,0
20230906,100700,0,1378,1378,1378,1378,0
20230906,100600,0,1378,1378,1378,1378,0
20230906,100500,0,1378,1378,1378,1378,0
20230906,100400,0,1378,1378,1378,1378,0
20230906,100300,0,1378,1378,1378,1378,0
20230906,100200,0,1378,1378,1378,1378,0
20230906,100100,0,1378,1378,1378,1378,0
20230906,100000,0,1378,1378,1378,1378,0
20230906,095900,0,1378,1378,1378,1378,0
20230906,095800,0,1378,1378,1378,1378,0
20230906,095700,0,1378,1378,1378,1378,0
20230906,095600,0,1378,1378,1378,1378,0
20230906,095500,0,1378,1378,1378,1378,0
20230906,095400,0,1378,1378,1378,1378,0
20230906,095300,0,1378,1378,1378,1378,0
20230906,095200,0,1378,1378,1378,1378,0
20230906,095100,0,1378,1378,1378,1378,0
20230906,095000,0,1378,1378,1378,1378,0
20230906,094900,0,1378,1378,1378,1378,0
20230906,094800,0,1378,1378,1378,1378,0
20230906,094700,0,1378,1378,1378,1378,0
20230906,094600,0,1378,1378,1378,1378,0
20230906,094500,0,1378,1378,1378,1378,0
20230906,094400,0,1378,1378,1378,1378,0
20230906,094300,0,1378,1378,1378,1378,0
20230906,094200,0,1378,1378,1378,1378,0
20230906,094100,0,1378,1378,1378,1378,0
20230906,094000,0,1378,1378,1378,1378,0
20230906,093900,0,1378,1378,1378,1378,0
20230906,093800,0,1378,1378,1378,1378,0
20230906,093700,0,1378,1378,1378,1378,0
20230906,093600,0,1378,1378,1378,1378,0
20230906,093500,0,1378,1378,1378,1378,0
20230906,093400,0,1378,1378,1378,1378,0
20230906,093300,0,1378,1378,1378,1378,0
20230906,093200,0,1378,1378,1378,1378,0
20230906,093100,0,1378,1378,1378,1378,0
20230906,093000,0,1378,1378,1378,1378,0
20230906,092900,0,1378,1378,1378,1378,0
20230906,092800,0,1378,1378,1378,1378,0
20230906,092700,0,1378,1378,1378,1378,0
20230906,092600,0,1378,1378,1378,1378,0
20230906,092500,0,1378,1378,1378,1378,0
20230906,092400,0,1378,1378,1378,1378,0
20230906,092300,0,1378,1378,1378,1378,0
20230906,092200,0,1378,1378,1378,1378,0
20230906,092100,0,1378,1378,1378,1378,0
20230906,092000,0,1378,1378,1378,1378,0
20230906,091900,0,1378,1378,1378,1378,0
20230906,091800,0,1378,1378,1378,1378,0
20230906,091700,0,1378,1378,1378,1378,0
20230906,091600,0,1378,1378,1378,1378,0
20230906,091500,0,1378,1378,1378,1378,0
20230906,091400,0,1378,1378,1378,1378,0
20230906,091300,0,1378,1378,1378,1378,0
20230906,091200,0,1378,1378,1378,1378,0
20230906,091100,0,1378,1378,1378,1378,0
20230906,091000,0,1378,1378,1378,1378,0
20230906,090900,0,1378,1378,1378,1378,0
20230906,090800,0,1378,1378,1378,1378,0
20230906,090700,0,1378,1378,1378,1378,0
20230906,090600,0,1378,1378,1378,1378,0
20230906,090500,0,1378,1378,1378,1378,0
20230906,090400,0,1378,1378,1378,1378,0
20230906,090300,0,1378,1378,1378,1378,0
20230906,090200,0,1378,1378,1378,1378,0
20230906,090100,0,1378,1378,1378,1378,0
20230906,090000,0,1378,1378,1378,1378,0