KissMeData/199290/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201100,5469,1380,1380,1380,1380,1
20230908,201000,5469,1380,1380,1380,1380,0
20230908,200900,5469,1380,1380,1380,1380,0
20230908,200800,5469,1380,1380,1380,1380,0
20230908,200700,5469,1380,1380,1380,1380,0
20230908,200600,5469,1380,1380,1380,1380,0
20230908,200500,5469,1380,1380,1380,1380,0
20230908,200400,5469,1380,1380,1380,1380,0
20230908,200300,5469,1380,1380,1380,1380,0
20230908,200200,5469,1380,1380,1380,1380,0
20230908,200100,5469,1380,1380,1380,1380,0
20230908,200000,5469,1380,1380,1380,1380,0
20230908,195900,5469,1380,1380,1380,1380,0
20230908,195800,5469,1380,1380,1380,1380,0
20230908,195700,5469,1380,1380,1380,1380,0
20230908,195600,5469,1380,1380,1380,1380,0
20230908,195500,5469,1380,1380,1380,1380,0
20230908,195400,5469,1380,1380,1380,1380,0
20230908,195300,5469,1380,1380,1380,1380,0
20230908,195200,5469,1380,1380,1380,1380,0
20230908,195100,5469,1380,1380,1380,1380,0
20230908,195000,5469,1380,1380,1380,1380,0
20230908,194900,5469,1380,1380,1380,1380,0
20230908,194800,5469,1380,1380,1380,1380,0
20230908,194700,5469,1380,1380,1380,1380,0
20230908,194600,5469,1380,1380,1380,1380,0
20230908,194500,5469,1380,1380,1380,1380,0
20230908,194400,5469,1380,1380,1380,1380,0
20230908,194300,5469,1380,1380,1380,1380,0
20230908,194200,5469,1380,1380,1380,1380,0
20230908,194100,5469,1380,1380,1380,1380,1
20230908,194000,5469,1380,1380,1380,1380,0
20230908,193900,5469,1380,1380,1380,1380,0
20230908,193800,5469,1380,1380,1380,1380,0
20230908,193700,5469,1380,1380,1380,1380,0
20230908,193600,5469,1380,1380,1380,1380,0
20230908,193500,5469,1380,1380,1380,1380,0
20230908,193400,5469,1380,1380,1380,1380,0
20230908,193300,5469,1380,1380,1380,1380,0
20230908,193200,5469,1380,1380,1380,1380,0
20230908,193100,5469,1380,1380,1380,1380,0
20230908,193000,5469,1380,1380,1380,1380,0
20230908,192900,5469,1380,1380,1380,1380,0
20230908,192800,5469,1380,1380,1380,1380,0
20230908,192700,5469,1380,1380,1380,1380,0
20230908,192600,5469,1380,1380,1380,1380,0
20230908,192500,5469,1380,1380,1380,1380,0
20230908,192400,5469,1380,1380,1380,1380,0
20230908,192300,5469,1380,1380,1380,1380,0
20230908,192200,5469,1380,1380,1380,1380,0
20230908,192100,5469,1380,1380,1380,1380,0
20230908,192000,5469,1380,1380,1380,1380,0
20230908,191900,5469,1380,1380,1380,1380,0
20230908,191800,5469,1380,1380,1380,1380,0
20230908,191700,5469,1380,1380,1380,1380,0
20230908,191600,5469,1380,1380,1380,1380,0
20230908,191500,5469,1380,1380,1380,1380,0
20230908,191400,5469,1380,1380,1380,1380,0
20230908,191300,5469,1380,1380,1380,1380,0
20230908,191200,5469,1380,1380,1380,1380,0
20230908,191100,5469,1380,1380,1380,1380,1
20230908,191000,5469,1380,1380,1380,1380,0
20230908,190900,5469,1380,1380,1380,1380,0
20230908,190800,5469,1380,1380,1380,1380,0
20230908,190700,5469,1380,1380,1380,1380,0
20230908,190600,5469,1380,1380,1380,1380,0
20230908,190500,5469,1380,1380,1380,1380,0
20230908,190400,5469,1380,1380,1380,1380,0
20230908,190300,5469,1380,1380,1380,1380,0
20230908,190200,5469,1380,1380,1380,1380,0
20230908,190100,5469,1380,1380,1380,1380,0
20230908,190000,5469,1380,1380,1380,1380,0
20230908,185900,5469,1380,1380,1380,1380,0
20230908,185800,5469,1380,1380,1380,1380,0
20230908,185700,5469,1380,1380,1380,1380,0
20230908,185600,5469,1380,1380,1380,1380,0
20230908,185500,5469,1380,1380,1380,1380,0
20230908,185400,5469,1380,1380,1380,1380,0
20230908,185300,5469,1380,1380,1380,1380,0
20230908,185200,5469,1380,1380,1380,1380,0
20230908,185100,5469,1380,1380,1380,1380,0
20230908,185000,5469,1380,1380,1380,1380,0
20230908,184900,5469,1380,1380,1380,1380,0
20230908,184800,5469,1380,1380,1380,1380,0
20230908,184700,5469,1380,1380,1380,1380,0
20230908,184600,5469,1380,1380,1380,1380,0
20230908,184500,5469,1380,1380,1380,1380,0
20230908,184400,5469,1380,1380,1380,1380,0
20230908,184300,5469,1380,1380,1380,1380,0
20230908,184200,5469,1380,1380,1380,1380,0
20230908,184100,5469,1380,1380,1380,1380,1
20230908,184000,5469,1380,1380,1380,1380,0
20230908,183900,5469,1380,1380,1380,1380,0
20230908,183800,5469,1380,1380,1380,1380,0
20230908,183700,5469,1380,1380,1380,1380,0
20230908,183600,5469,1380,1380,1380,1380,0
20230908,183500,5469,1380,1380,1380,1380,0
20230908,183400,5469,1380,1380,1380,1380,0
20230908,183300,5469,1380,1380,1380,1380,0
20230908,183200,5469,1380,1380,1380,1380,0
20230908,183100,5469,1380,1380,1380,1380,0
20230908,183000,5469,1380,1380,1380,1380,0
20230908,182900,5469,1380,1380,1380,1380,0
20230908,182800,5469,1380,1380,1380,1380,0
20230908,182700,5469,1380,1380,1380,1380,0
20230908,182600,5469,1380,1380,1380,1380,0
20230908,182500,5469,1380,1380,1380,1380,0
20230908,182400,5469,1380,1380,1380,1380,0
20230908,182300,5469,1380,1380,1380,1380,0
20230908,182200,5469,1380,1380,1380,1380,0
20230908,182100,5469,1380,1380,1380,1380,0
20230908,182000,5469,1380,1380,1380,1380,0
20230908,181900,5469,1380,1380,1380,1380,0
20230908,181800,5469,1380,1380,1380,1380,0
20230908,181700,5469,1380,1380,1380,1380,0
20230908,181600,5469,1380,1380,1380,1380,0
20230908,181500,5469,1380,1380,1380,1380,0
20230908,181400,5469,1380,1380,1380,1380,0
20230908,181300,5469,1380,1380,1380,1380,0
20230908,181200,5469,1380,1380,1380,1380,0
20230908,181100,5469,1380,1380,1380,1380,1
20230908,181000,5469,1380,1380,1380,1380,0
20230908,180900,5469,1380,1380,1380,1380,0
20230908,180800,5469,1380,1380,1380,1380,0
20230908,180700,5469,1380,1380,1380,1380,0
20230908,180600,5469,1380,1380,1380,1380,0
20230908,180500,5469,1380,1380,1380,1380,0
20230908,180400,5469,1380,1380,1380,1380,0
20230908,180300,5469,1380,1380,1380,1380,0
20230908,180200,5469,1380,1380,1380,1380,0
20230908,180100,5469,1380,1380,1380,1380,0
20230908,180000,5469,1380,1380,1380,1380,0
20230908,175900,5469,1380,1380,1380,1380,0
20230908,175800,5469,1380,1380,1380,1380,0
20230908,175700,5469,1380,1380,1380,1380,0
20230908,175600,5469,1380,1380,1380,1380,0
20230908,175500,5469,1380,1380,1380,1380,0
20230908,175400,5469,1380,1380,1380,1380,0
20230908,175300,5469,1380,1380,1380,1380,0
20230908,175200,5469,1380,1380,1380,1380,0
20230908,175100,5469,1380,1380,1380,1380,0
20230908,175000,5469,1380,1380,1380,1380,0
20230908,174900,5469,1380,1380,1380,1380,0
20230908,174800,5469,1380,1380,1380,1380,0
20230908,174700,5469,1380,1380,1380,1380,0
20230908,174600,5469,1380,1380,1380,1380,0
20230908,174500,5469,1380,1380,1380,1380,0
20230908,174400,5469,1380,1380,1380,1380,0
20230908,174300,5469,1380,1380,1380,1380,0
20230908,174200,5469,1380,1380,1380,1380,0
20230908,174100,5469,1380,1380,1380,1380,1
20230908,174000,5469,1380,1380,1380,1380,0
20230908,173900,5469,1380,1380,1380,1380,0
20230908,173800,5469,1380,1380,1380,1380,0
20230908,173700,5469,1380,1380,1380,1380,0
20230908,173600,5469,1380,1380,1380,1380,0
20230908,173500,5469,1380,1380,1380,1380,0
20230908,173400,5469,1380,1380,1380,1380,0
20230908,173300,5469,1380,1380,1380,1380,0
20230908,173200,5469,1380,1380,1380,1380,0
20230908,173100,5469,1380,1380,1380,1380,0
20230908,173000,5469,1380,1380,1380,1380,0
20230908,172900,5469,1380,1380,1380,1380,0
20230908,172800,5469,1380,1380,1380,1380,0
20230908,172700,5469,1380,1380,1380,1380,0
20230908,172600,5469,1380,1380,1380,1380,0
20230908,172500,5469,1380,1380,1380,1380,0
20230908,172400,5469,1380,1380,1380,1380,0
20230908,172300,5469,1380,1380,1380,1380,0
20230908,172200,5469,1380,1380,1380,1380,0
20230908,172100,5469,1380,1380,1380,1380,0
20230908,172000,5469,1380,1380,1380,1380,0
20230908,171900,5469,1380,1380,1380,1380,0
20230908,171800,5469,1380,1380,1380,1380,0
20230908,171700,5469,1380,1380,1380,1380,0
20230908,171600,5469,1380,1380,1380,1380,0
20230908,171500,5469,1380,1380,1380,1380,0
20230908,171400,5469,1380,1380,1380,1380,0
20230908,171300,5469,1380,1380,1380,1380,0
20230908,171200,5469,1380,1380,1380,1380,0
20230908,171100,5469,1380,1380,1380,1380,1
20230908,171000,5469,1380,1380,1380,1380,0
20230908,170900,5469,1380,1380,1380,1380,0
20230908,170800,5469,1380,1380,1380,1380,0
20230908,170700,5469,1380,1380,1380,1380,0
20230908,170600,5469,1380,1380,1380,1380,0
20230908,170500,5469,1380,1380,1380,1380,0
20230908,170400,5469,1380,1380,1380,1380,0
20230908,170300,5469,1380,1380,1380,1380,0
20230908,170200,5469,1380,1380,1380,1380,0
20230908,170100,5469,1380,1380,1380,1380,0
20230908,170000,5469,1380,1380,1380,1380,0
20230908,165900,5469,1380,1380,1380,1380,0
20230908,165800,5469,1380,1380,1380,1380,0
20230908,165700,5469,1380,1380,1380,1380,0
20230908,165600,5469,1380,1380,1380,1380,0
20230908,165500,5469,1380,1380,1380,1380,0
20230908,165400,5469,1380,1380,1380,1380,0
20230908,165300,5469,1380,1380,1380,1380,0
20230908,165200,5469,1380,1380,1380,1380,0
20230908,165100,5469,1380,1380,1380,1380,0
20230908,165000,5469,1380,1380,1380,1380,0
20230908,164900,5469,1380,1380,1380,1380,0
20230908,164800,5469,1380,1380,1380,1380,0
20230908,164700,5469,1380,1380,1380,1380,0
20230908,164600,5469,1380,1380,1380,1380,0
20230908,164500,5469,1380,1380,1380,1380,0
20230908,164400,5469,1380,1380,1380,1380,0
20230908,164300,5469,1380,1380,1380,1380,0
20230908,164200,5469,1380,1380,1380,1380,0
20230908,164100,5469,1380,1380,1380,1380,1
20230908,164000,5469,1380,1380,1380,1380,0
20230908,163900,5469,1380,1380,1380,1380,0
20230908,163800,5469,1380,1380,1380,1380,0
20230908,163700,5469,1380,1380,1380,1380,0
20230908,163600,5469,1380,1380,1380,1380,0
20230908,163500,5469,1380,1380,1380,1380,0
20230908,163400,5469,1380,1380,1380,1380,0
20230908,163300,5469,1380,1380,1380,1380,0
20230908,163200,5469,1380,1380,1380,1380,0
20230908,163100,5469,1380,1380,1380,1380,0
20230908,163000,5469,1380,1380,1380,1380,0
20230908,162900,5469,1380,1380,1380,1380,0
20230908,162800,5469,1380,1380,1380,1380,0
20230908,162700,5469,1380,1380,1380,1380,0
20230908,162600,5469,1380,1380,1380,1380,0
20230908,162500,5469,1380,1380,1380,1380,0
20230908,162400,5469,1380,1380,1380,1380,0
20230908,162300,5469,1380,1380,1380,1380,0
20230908,162200,5469,1380,1380,1380,1380,0
20230908,162100,5469,1380,1380,1380,1380,0
20230908,162000,5469,1380,1380,1380,1380,0
20230908,161900,5469,1380,1380,1380,1380,0
20230908,161800,5469,1380,1380,1380,1380,0
20230908,161700,5469,1380,1380,1380,1380,0
20230908,161600,5469,1380,1380,1380,1380,0
20230908,161500,5469,1380,1380,1380,1380,0
20230908,161400,5469,1380,1380,1380,1380,0
20230908,161300,5469,1380,1380,1380,1380,0
20230908,161200,5469,1380,1380,1380,1380,0
20230908,161100,5469,1380,1380,1380,1380,1
20230908,161000,5469,1380,1380,1380,1380,0
20230908,160900,5469,1380,1380,1380,1380,0
20230908,160800,5469,1380,1380,1380,1380,0
20230908,160700,5469,1380,1380,1380,1380,0
20230908,160600,5469,1380,1380,1380,1380,0
20230908,160500,5469,1380,1380,1380,1380,0
20230908,160400,5469,1380,1380,1380,1380,0
20230908,160300,5469,1380,1380,1380,1380,0
20230908,160200,5469,1380,1380,1380,1380,0
20230908,160100,5469,1380,1380,1380,1380,0
20230908,160000,5469,1380,1380,1380,1380,0
20230908,155900,5469,1380,1380,1380,1380,0
20230908,155800,5469,1380,1380,1380,1380,0
20230908,155700,5469,1380,1380,1380,1380,0
20230908,155600,5469,1380,1380,1380,1380,0
20230908,155500,5469,1380,1380,1380,1380,0
20230908,155400,5469,1380,1380,1380,1380,0
20230908,155300,5469,1380,1380,1380,1380,0
20230908,155200,5469,1380,1380,1380,1380,0
20230908,155100,5469,1380,1380,1380,1380,0
20230908,155000,5469,1380,1380,1380,1380,0
20230908,154900,5469,1380,1380,1380,1380,0
20230908,154800,5469,1380,1380,1380,1380,0
20230908,154700,5469,1380,1380,1380,1380,0
20230908,154600,5469,1380,1380,1380,1380,0
20230908,154500,5469,1380,1380,1380,1380,0
20230908,154400,5469,1380,1380,1380,1380,0
20230908,154300,5469,1380,1380,1380,1380,0
20230908,154200,5469,1380,1380,1380,1380,0
20230908,154100,5469,1380,1380,1380,1380,1
20230908,154000,5469,1380,1380,1380,1380,0
20230908,153900,5469,1380,1380,1380,1380,0
20230908,153800,5469,1380,1380,1380,1380,0
20230908,153700,5469,1380,1380,1380,1380,0
20230908,153600,5469,1380,1380,1380,1380,0
20230908,153500,5469,1380,1380,1380,1380,0
20230908,153400,5469,1380,1380,1380,1380,0
20230908,153300,5469,1380,1380,1380,1380,0
20230908,153200,5469,1380,1380,1380,1380,0
20230908,153100,5469,1380,1380,1380,1380,0
20230908,153000,5469,1380,1380,1380,1380,0
20230908,152900,5469,1380,1380,1380,1380,0
20230908,152800,5469,1380,1380,1380,1380,0
20230908,152700,5469,1380,1380,1380,1380,0
20230908,152600,5469,1380,1380,1380,1380,0
20230908,152500,5469,1380,1380,1380,1380,0
20230908,152400,5469,1380,1380,1380,1380,0
20230908,152300,5469,1380,1380,1380,1380,0
20230908,152200,5469,1380,1380,1380,1380,0
20230908,152100,5469,1380,1380,1380,1380,0
20230908,152000,5469,1380,1380,1380,1380,0
20230908,151900,5469,1380,1380,1380,1380,0
20230908,151800,5469,1380,1380,1380,1380,0
20230908,151700,5469,1380,1380,1380,1380,0
20230908,151600,5469,1380,1380,1380,1380,0
20230908,151500,5469,1380,1380,1380,1380,0
20230908,151400,5469,1380,1380,1380,1380,0
20230908,151300,5469,1380,1380,1380,1380,0
20230908,151200,5469,1380,1380,1380,1380,0
20230908,151100,5469,1380,1380,1380,1380,0
20230908,151000,5469,1380,1380,1380,1380,0
20230908,150900,5469,1380,1380,1380,1380,0
20230908,150800,5469,1380,1380,1380,1380,0
20230908,150700,5469,1380,1380,1380,1380,0
20230908,150600,5469,1380,1380,1380,1380,1
20230908,150500,4089,1350,1350,1350,1350,0
20230908,150400,4089,1350,1350,1350,1350,0
20230908,150300,4089,1350,1350,1350,1350,0
20230908,150200,4089,1350,1350,1350,1350,0
20230908,150100,4089,1350,1350,1350,1350,0
20230908,150000,4089,1350,1350,1350,1350,0
20230908,145900,4089,1350,1350,1350,1350,0
20230908,145800,4089,1350,1350,1350,1350,0
20230908,145700,4089,1350,1350,1350,1350,0
20230908,145600,4089,1350,1350,1350,1350,0
20230908,145500,4089,1350,1350,1350,1350,0
20230908,145400,4089,1350,1350,1350,1350,0
20230908,145300,4089,1350,1350,1350,1350,0
20230908,145200,4089,1350,1350,1350,1350,0
20230908,145100,4089,1350,1350,1350,1350,0
20230908,145000,4089,1350,1350,1350,1350,0
20230908,144900,4089,1350,1350,1350,1350,0
20230908,144800,4089,1350,1350,1350,1350,0
20230908,144700,4089,1350,1350,1350,1350,0
20230908,144600,4089,1350,1350,1350,1350,0
20230908,144500,4089,1350,1350,1350,1350,0
20230908,144400,4089,1350,1350,1350,1350,0
20230908,144300,4089,1350,1350,1350,1350,0
20230908,144200,4089,1350,1350,1350,1350,0
20230908,144100,4089,1350,1350,1350,1350,0
20230908,144000,4089,1350,1350,1350,1350,0
20230908,143900,4089,1350,1350,1350,1350,0
20230908,143800,4089,1350,1350,1350,1350,0
20230908,143700,4089,1350,1350,1350,1350,0
20230908,143600,4089,1350,1350,1350,1350,0
20230908,143500,4089,1350,1350,1350,1350,0
20230908,143400,4089,1350,1350,1350,1350,0
20230908,143300,4089,1350,1350,1350,1350,0
20230908,143200,4089,1350,1350,1350,1350,0
20230908,143100,4089,1350,1350,1350,1350,0
20230908,143000,4089,1350,1350,1350,1350,0
20230908,142900,4089,1350,1350,1350,1350,0
20230908,142800,4089,1350,1350,1350,1350,0
20230908,142700,4089,1350,1350,1350,1350,0
20230908,142600,4089,1350,1350,1350,1350,0
20230908,142500,4089,1350,1350,1350,1350,0
20230908,142400,4089,1350,1350,1350,1350,0
20230908,142300,4089,1350,1350,1350,1350,0
20230908,142200,4089,1350,1350,1350,1350,0
20230908,142100,4089,1350,1350,1350,1350,0
20230908,142000,4089,1350,1350,1350,1350,0
20230908,141900,4089,1350,1350,1350,1350,0
20230908,141800,4089,1350,1350,1350,1350,0
20230908,141700,4089,1350,1350,1350,1350,0
20230908,141600,4089,1350,1350,1350,1350,0
20230908,141500,4089,1350,1350,1350,1350,0
20230908,141400,4089,1350,1350,1350,1350,0
20230908,141300,4089,1350,1350,1350,1350,0
20230908,141200,4089,1350,1350,1350,1350,0
20230908,141100,4089,1350,1350,1350,1350,0
20230908,141000,4089,1350,1350,1350,1350,0
20230908,140900,4089,1350,1350,1350,1350,0
20230908,140800,4089,1350,1350,1350,1350,0
20230908,140700,4089,1350,1350,1350,1350,0
20230908,140600,4089,1350,1350,1350,1350,0
20230908,140500,4089,1350,1350,1350,1350,0
20230908,140400,4089,1350,1350,1350,1350,0
20230908,140300,4089,1350,1350,1350,1350,0
20230908,140200,4089,1350,1350,1350,1350,0
20230908,140100,4089,1350,1350,1350,1350,0
20230908,140000,4089,1350,1350,1350,1350,0
20230908,135900,4089,1350,1350,1350,1350,0
20230908,135800,4089,1350,1350,1350,1350,0
20230908,135700,4089,1350,1350,1350,1350,0
20230908,135600,4089,1350,1350,1350,1350,1
20230908,135500,2739,1390,1390,1390,1390,0
20230908,135400,2739,1390,1390,1390,1390,0
20230908,135300,2739,1390,1390,1390,1390,0
20230908,135200,2739,1390,1390,1390,1390,0
20230908,135100,2739,1390,1390,1390,1390,0
20230908,135000,2739,1390,1390,1390,1390,0
20230908,134900,2739,1390,1390,1390,1390,0
20230908,134800,2739,1390,1390,1390,1390,0
20230908,134700,2739,1390,1390,1390,1390,0
20230908,134600,2739,1390,1390,1390,1390,0
20230908,134500,2739,1390,1390,1390,1390,0
20230908,134400,2739,1390,1390,1390,1390,0
20230908,134300,2739,1390,1390,1390,1390,0
20230908,134200,2739,1390,1390,1390,1390,0
20230908,134100,2739,1390,1390,1390,1390,0
20230908,134000,2739,1390,1390,1390,1390,0
20230908,133900,2739,1390,1390,1390,1390,0
20230908,133800,2739,1390,1390,1390,1390,0
20230908,133700,2739,1390,1390,1390,1390,0
20230908,133600,2739,1390,1390,1390,1390,0
20230908,133500,2739,1390,1390,1390,1390,0
20230908,133400,2739,1390,1390,1390,1390,0
20230908,133300,2739,1390,1390,1390,1390,0
20230908,133200,2739,1390,1390,1390,1390,0
20230908,133100,2739,1390,1390,1390,1390,0
20230908,133000,2739,1390,1390,1390,1390,0
20230908,132900,2739,1390,1390,1390,1390,0
20230908,132800,2739,1390,1390,1390,1390,0
20230908,132700,2739,1390,1390,1390,1390,0
20230908,132600,2739,1390,1390,1390,1390,0
20230908,132500,2739,1390,1390,1390,1390,0
20230908,132400,2739,1390,1390,1390,1390,0
20230908,132300,2739,1390,1390,1390,1390,0
20230908,132200,2739,1390,1390,1390,1390,0
20230908,132100,2739,1390,1390,1390,1390,0
20230908,132000,2739,1390,1390,1390,1390,0
20230908,131900,2739,1390,1390,1390,1390,0
20230908,131800,2739,1390,1390,1390,1390,0
20230908,131700,2739,1390,1390,1390,1390,0
20230908,131600,2739,1390,1390,1390,1390,0
20230908,131500,2739,1390,1390,1390,1390,0
20230908,131400,2739,1390,1390,1390,1390,0
20230908,131300,2739,1390,1390,1390,1390,0
20230908,131200,2739,1390,1390,1390,1390,0
20230908,131100,2739,1390,1390,1390,1390,0
20230908,131000,2739,1390,1390,1390,1390,0
20230908,130900,2739,1390,1390,1390,1390,0
20230908,130800,2739,1390,1390,1390,1390,0
20230908,130700,2739,1390,1390,1390,1390,0
20230908,130600,2739,1390,1390,1390,1390,0
20230908,130500,2739,1390,1390,1390,1390,0
20230908,130400,2739,1390,1390,1390,1390,0
20230908,130300,2739,1390,1390,1390,1390,0
20230908,130200,2739,1390,1390,1390,1390,0
20230908,130100,2739,1390,1390,1390,1390,0
20230908,130000,2739,1390,1390,1390,1390,0
20230908,125900,2739,1390,1390,1390,1390,0
20230908,125800,2739,1390,1390,1390,1390,0
20230908,125700,2739,1390,1390,1390,1390,0
20230908,125600,2739,1390,1390,1390,1390,0
20230908,125500,2739,1390,1390,1390,1390,0
20230908,125400,2739,1390,1390,1390,1390,0
20230908,125300,2739,1390,1390,1390,1390,0
20230908,125200,2739,1390,1390,1390,1390,0
20230908,125100,2739,1390,1390,1390,1390,0
20230908,125000,2739,1390,1390,1390,1390,0
20230908,124900,2739,1390,1390,1390,1390,0
20230908,124800,2739,1390,1390,1390,1390,0
20230908,124700,2739,1390,1390,1390,1390,0
20230908,124600,2739,1390,1390,1390,1390,0
20230908,124500,2739,1390,1390,1390,1390,0
20230908,124400,2739,1390,1390,1390,1390,0
20230908,124300,2739,1390,1390,1390,1390,0
20230908,124200,2739,1390,1390,1390,1390,0
20230908,124100,2739,1390,1390,1390,1390,0
20230908,124000,2739,1390,1390,1390,1390,0
20230908,123900,2739,1390,1390,1390,1390,0
20230908,123800,2739,1390,1390,1390,1390,0
20230908,123700,2739,1390,1390,1390,1390,0
20230908,123600,2739,1390,1390,1390,1390,0
20230908,123500,2739,1390,1390,1390,1390,0
20230908,123400,2739,1390,1390,1390,1390,0
20230908,123300,2739,1390,1390,1390,1390,0
20230908,123200,2739,1390,1390,1390,1390,0
20230908,123100,2739,1390,1390,1390,1390,0
20230908,123000,2739,1390,1390,1390,1390,0
20230908,122900,2739,1390,1390,1390,1390,0
20230908,122800,2739,1390,1390,1390,1390,0
20230908,122700,2739,1390,1390,1390,1390,0
20230908,122600,2739,1390,1390,1390,1390,0
20230908,122500,2739,1390,1390,1390,1390,0
20230908,122400,2739,1390,1390,1390,1390,0
20230908,122300,2739,1390,1390,1390,1390,0
20230908,122200,2739,1390,1390,1390,1390,0
20230908,122100,2739,1390,1390,1390,1390,0
20230908,122000,2739,1390,1390,1390,1390,0
20230908,121900,2739,1390,1390,1390,1390,0
20230908,121800,2739,1390,1390,1390,1390,0
20230908,121700,2739,1390,1390,1390,1390,0
20230908,121600,2739,1390,1390,1390,1390,0
20230908,121500,2739,1390,1390,1390,1390,0
20230908,121400,2739,1390,1390,1390,1390,0
20230908,121300,2739,1390,1390,1390,1390,0
20230908,121200,2739,1390,1390,1390,1390,0
20230908,121100,2739,1390,1390,1390,1390,0
20230908,121000,2739,1390,1390,1390,1390,0
20230908,120900,2739,1390,1390,1390,1390,0
20230908,120800,2739,1390,1390,1390,1390,0
20230908,120700,2739,1390,1390,1390,1390,0
20230908,120600,2739,1390,1390,1390,1390,0
20230908,120500,2739,1390,1390,1390,1390,0
20230908,120400,2739,1390,1390,1390,1390,0
20230908,120300,2739,1390,1390,1390,1390,0
20230908,120200,2739,1390,1390,1390,1390,0
20230908,120100,2739,1390,1390,1390,1390,0
20230908,120000,2739,1390,1390,1390,1390,0
20230908,115900,2739,1390,1390,1390,1390,0
20230908,115800,2739,1390,1390,1390,1390,0
20230908,115700,2739,1390,1390,1390,1390,0
20230908,115600,2739,1390,1390,1390,1390,0
20230908,115500,2739,1390,1390,1390,1390,0
20230908,115400,2739,1390,1390,1390,1390,0
20230908,115300,2739,1390,1390,1390,1390,0
20230908,115200,2739,1390,1390,1390,1390,0
20230908,115100,2739,1390,1390,1390,1390,0
20230908,115000,2739,1390,1390,1390,1390,0
20230908,114900,2739,1390,1390,1390,1390,0
20230908,114800,2739,1390,1390,1390,1390,0
20230908,114700,2739,1390,1390,1390,1390,0
20230908,114600,2739,1390,1390,1390,1390,1
20230908,114500,1349,1349,1349,1349,1349,0
20230908,114400,1349,1349,1349,1349,1349,0
20230908,114300,1349,1349,1349,1349,1349,0
20230908,114200,1349,1349,1349,1349,1349,0
20230908,114100,1349,1349,1349,1349,1349,0
20230908,114000,1349,1349,1349,1349,1349,0
20230908,113900,1349,1349,1349,1349,1349,0
20230908,113800,1349,1349,1349,1349,1349,0
20230908,113700,1349,1349,1349,1349,1349,0
20230908,113600,1349,1349,1349,1349,1349,0
20230908,113500,1349,1349,1349,1349,1349,0
20230908,113400,1349,1349,1349,1349,1349,0
20230908,113300,1349,1349,1349,1349,1349,0
20230908,113200,1349,1349,1349,1349,1349,0
20230908,113100,1349,1349,1349,1349,1349,0
20230908,113000,1349,1349,1349,1349,1349,0
20230908,112900,1349,1349,1349,1349,1349,0
20230908,112800,1349,1349,1349,1349,1349,0
20230908,112700,1349,1349,1349,1349,1349,0
20230908,112600,1349,1349,1349,1349,1349,0
20230908,112500,1349,1349,1349,1349,1349,0
20230908,112400,1349,1349,1349,1349,1349,0
20230908,112300,1349,1349,1349,1349,1349,0
20230908,112200,1349,1349,1349,1349,1349,0
20230908,112100,1349,1349,1349,1349,1349,0
20230908,112000,1349,1349,1349,1349,1349,0
20230908,111900,1349,1349,1349,1349,1349,0
20230908,111800,1349,1349,1349,1349,1349,0
20230908,111700,1349,1349,1349,1349,1349,0
20230908,111600,1349,1349,1349,1349,1349,0
20230908,111500,1349,1349,1349,1349,1349,0
20230908,111400,1349,1349,1349,1349,1349,0
20230908,111300,1349,1349,1349,1349,1349,0
20230908,111200,1349,1349,1349,1349,1349,0
20230908,111100,1349,1349,1349,1349,1349,0
20230908,111000,1349,1349,1349,1349,1349,0
20230908,110900,1349,1349,1349,1349,1349,0
20230908,110800,1349,1349,1349,1349,1349,0
20230908,110700,1349,1349,1349,1349,1349,0
20230908,110600,1349,1349,1349,1349,1349,0
20230908,110500,1349,1349,1349,1349,1349,0
20230908,110400,1349,1349,1349,1349,1349,0
20230908,110300,1349,1349,1349,1349,1349,0
20230908,110200,1349,1349,1349,1349,1349,0
20230908,110100,1349,1349,1349,1349,1349,0
20230908,110000,1349,1349,1349,1349,1349,0
20230908,105900,1349,1349,1349,1349,1349,0
20230908,105800,1349,1349,1349,1349,1349,0
20230908,105700,1349,1349,1349,1349,1349,0
20230908,105600,1349,1349,1349,1349,1349,0
20230908,105500,1349,1349,1349,1349,1349,0
20230908,105400,1349,1349,1349,1349,1349,0
20230908,105300,1349,1349,1349,1349,1349,0
20230908,105200,1349,1349,1349,1349,1349,0
20230908,105100,1349,1349,1349,1349,1349,0
20230908,105000,1349,1349,1349,1349,1349,0
20230908,104900,1349,1349,1349,1349,1349,0
20230908,104800,1349,1349,1349,1349,1349,0
20230908,104700,1349,1349,1349,1349,1349,0
20230908,104600,1349,1349,1349,1349,1349,0
20230908,104500,1349,1349,1349,1349,1349,0
20230908,104400,1349,1349,1349,1349,1349,0
20230908,104300,1349,1349,1349,1349,1349,0
20230908,104200,1349,1349,1349,1349,1349,0
20230908,104100,1349,1349,1349,1349,1349,0
20230908,104000,1349,1349,1349,1349,1349,0
20230908,103900,1349,1349,1349,1349,1349,0
20230908,103800,1349,1349,1349,1349,1349,0
20230908,103700,1349,1349,1349,1349,1349,0
20230908,103600,1349,1349,1349,1349,1349,0
20230908,103500,1349,1349,1349,1349,1349,0
20230908,103400,1349,1349,1349,1349,1349,0
20230908,103300,1349,1349,1349,1349,1349,0
20230908,103200,1349,1349,1349,1349,1349,0
20230908,103100,1349,1349,1349,1349,1349,0
20230908,103000,1349,1349,1349,1349,1349,0
20230908,102900,1349,1349,1349,1349,1349,0
20230908,102800,1349,1349,1349,1349,1349,0
20230908,102700,1349,1349,1349,1349,1349,0
20230908,102600,1349,1349,1349,1349,1349,0
20230908,102500,1349,1349,1349,1349,1349,0
20230908,102400,1349,1349,1349,1349,1349,0
20230908,102300,1349,1349,1349,1349,1349,0
20230908,102200,1349,1349,1349,1349,1349,0
20230908,102100,1349,1349,1349,1349,1349,0
20230908,102000,1349,1349,1349,1349,1349,0
20230908,101900,1349,1349,1349,1349,1349,0
20230908,101800,1349,1349,1349,1349,1349,0
20230908,101700,1349,1349,1349,1349,1349,0
20230908,101600,1349,1349,1349,1349,1349,0
20230908,101500,1349,1349,1349,1349,1349,0
20230908,101400,1349,1349,1349,1349,1349,0
20230908,101300,1349,1349,1349,1349,1349,0
20230908,101200,1349,1349,1349,1349,1349,0
20230908,101100,1349,1349,1349,1349,1349,0
20230908,101000,1349,1349,1349,1349,1349,0
20230908,100900,1349,1349,1349,1349,1349,0
20230908,100800,1349,1349,1349,1349,1349,0
20230908,100700,1349,1349,1349,1349,1349,0
20230908,100600,1349,1349,1349,1349,1349,0
20230908,100500,1349,1349,1349,1349,1349,0
20230908,100400,1349,1349,1349,1349,1349,0
20230908,100300,1349,1349,1349,1349,1349,0
20230908,100200,1349,1349,1349,1349,1349,0
20230908,100100,1349,1349,1349,1349,1349,0
20230908,100000,1349,1349,1349,1349,1349,0
20230908,095900,1349,1349,1349,1349,1349,0
20230908,095800,1349,1349,1349,1349,1349,0
20230908,095700,1349,1349,1349,1349,1349,0
20230908,095600,1349,1349,1349,1349,1349,0
20230908,095500,1349,1349,1349,1349,1349,0
20230908,095400,1349,1349,1349,1349,1349,0
20230908,095300,1349,1349,1349,1349,1349,0
20230908,095200,1349,1349,1349,1349,1349,0
20230908,095100,1349,1349,1349,1349,1349,0
20230908,095000,1349,1349,1349,1349,1349,0
20230908,094900,1349,1349,1349,1349,1349,0
20230908,094800,1349,1349,1349,1349,1349,0
20230908,094700,1349,1349,1349,1349,1349,0
20230908,094600,1349,1349,1349,1349,1349,0
20230908,094500,1349,1349,1349,1349,1349,0
20230908,094400,1349,1349,1349,1349,1349,0
20230908,094300,1349,1349,1349,1349,1349,0
20230908,094200,1349,1349,1349,1349,1349,0
20230908,094100,1349,1349,1349,1349,1349,0
20230908,094000,1349,1349,1349,1349,1349,0
20230908,093900,1349,1349,1349,1349,1349,0
20230908,093800,1349,1349,1349,1349,1349,0
20230908,093700,1349,1349,1349,1349,1349,0
20230908,093600,1349,1349,1349,1349,1349,0
20230908,093500,1349,1349,1349,1349,1349,0
20230908,093400,1349,1349,1349,1349,1349,0
20230908,093300,1349,1349,1349,1349,1349,0
20230908,093200,1349,1349,1349,1349,1349,0
20230908,093100,1349,1349,1349,1349,1349,0
20230908,093000,1349,1349,1349,1349,1349,0
20230908,092900,1349,1349,1349,1349,1349,0
20230908,092800,1349,1349,1349,1349,1349,0
20230908,092700,1349,1349,1349,1349,1349,0
20230908,092600,1349,1349,1349,1349,1349,0
20230908,092500,1349,1349,1349,1349,1349,0
20230908,092400,1349,1349,1349,1349,1349,0
20230908,092300,1349,1349,1349,1349,1349,0
20230908,092200,1349,1349,1349,1349,1349,0
20230908,092100,1349,1349,1349,1349,1349,0
20230908,092000,1349,1349,1349,1349,1349,0
20230908,091900,1349,1349,1349,1349,1349,0
20230908,091800,1349,1349,1349,1349,1349,0
20230908,091700,1349,1349,1349,1349,1349,1
20230908,091600,0,1301,1301,1301,1301,0
20230908,091500,0,1301,1301,1301,1301,0
20230908,091400,0,1301,1301,1301,1301,0
20230908,091300,0,1301,1301,1301,1301,0
20230908,091200,0,1301,1301,1301,1301,0
20230908,091100,0,1301,1301,1301,1301,0
20230908,091000,0,1301,1301,1301,1301,0
20230908,090900,0,1301,1301,1301,1301,0
20230908,090800,0,1301,1301,1301,1301,0
20230908,090700,0,1301,1301,1301,1301,0
20230908,090600,0,1301,1301,1301,1301,0
20230908,090500,0,1301,1301,1301,1301,0
20230908,090400,0,1301,1301,1301,1301,0
20230908,090300,0,1301,1301,1301,1301,0
20230908,090200,0,1301,1301,1301,1301,0
20230908,090100,0,1301,1301,1301,1301,0
20230908,090000,0,1301,1301,1301,1301,0