KissMeData/215570/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,201700,338582,1474,1474,1474,1474,6
20230816,201600,338582,1474,1474,1474,1474,0
20230816,201500,338582,1474,1474,1474,1474,0
20230816,201400,338582,1474,1474,1474,1474,0
20230816,201300,338582,1474,1474,1474,1474,0
20230816,201200,338582,1474,1474,1474,1474,0
20230816,201100,338582,1474,1474,1474,1474,0
20230816,201000,338582,1474,1474,1474,1474,0
20230816,200900,338582,1474,1474,1474,1474,0
20230816,200800,338582,1474,1474,1474,1474,0
20230816,200700,338582,1474,1474,1474,1474,0
20230816,200600,338582,1474,1474,1474,1474,0
20230816,200500,338582,1474,1474,1474,1474,0
20230816,200400,338582,1474,1474,1474,1474,0
20230816,200300,338582,1474,1474,1474,1474,0
20230816,200200,338582,1474,1474,1474,1474,0
20230816,200100,338582,1474,1474,1474,1474,0
20230816,200000,338582,1474,1474,1474,1474,0
20230816,195900,338582,1474,1474,1474,1474,0
20230816,195800,338582,1474,1474,1474,1474,0
20230816,195700,338582,1474,1474,1474,1474,0
20230816,195600,338582,1474,1474,1474,1474,0
20230816,195500,338582,1474,1474,1474,1474,0
20230816,195400,338582,1474,1474,1474,1474,0
20230816,195300,338582,1474,1474,1474,1474,0
20230816,195200,338582,1474,1474,1474,1474,0
20230816,195100,338582,1474,1474,1474,1474,0
20230816,195000,338582,1474,1474,1474,1474,0
20230816,194900,338582,1474,1474,1474,1474,0
20230816,194800,338582,1474,1474,1474,1474,0
20230816,194700,338582,1474,1474,1474,1474,6
20230816,194600,338582,1474,1474,1474,1474,0
20230816,194500,338582,1474,1474,1474,1474,0
20230816,194400,338582,1474,1474,1474,1474,0
20230816,194300,338582,1474,1474,1474,1474,0
20230816,194200,338582,1474,1474,1474,1474,0
20230816,194100,338582,1474,1474,1474,1474,0
20230816,194000,338582,1474,1474,1474,1474,0
20230816,193900,338582,1474,1474,1474,1474,0
20230816,193800,338582,1474,1474,1474,1474,0
20230816,193700,338582,1474,1474,1474,1474,0
20230816,193600,338582,1474,1474,1474,1474,0
20230816,193500,338582,1474,1474,1474,1474,0
20230816,193400,338582,1474,1474,1474,1474,0
20230816,193300,338582,1474,1474,1474,1474,0
20230816,193200,338582,1474,1474,1474,1474,0
20230816,193100,338582,1474,1474,1474,1474,0
20230816,193000,338582,1474,1474,1474,1474,0
20230816,192900,338582,1474,1474,1474,1474,0
20230816,192800,338582,1474,1474,1474,1474,0
20230816,192700,338582,1474,1474,1474,1474,0
20230816,192600,338582,1474,1474,1474,1474,0
20230816,192500,338582,1474,1474,1474,1474,0
20230816,192400,338582,1474,1474,1474,1474,0
20230816,192300,338582,1474,1474,1474,1474,0
20230816,192200,338582,1474,1474,1474,1474,0
20230816,192100,338582,1474,1474,1474,1474,0
20230816,192000,338582,1474,1474,1474,1474,0
20230816,191900,338582,1474,1474,1474,1474,0
20230816,191800,338582,1474,1474,1474,1474,0
20230816,191700,338582,1474,1474,1474,1474,6
20230816,191600,338582,1474,1474,1474,1474,0
20230816,191500,338582,1474,1474,1474,1474,0
20230816,191400,338582,1474,1474,1474,1474,0
20230816,191300,338582,1474,1474,1474,1474,0
20230816,191200,338582,1474,1474,1474,1474,0
20230816,191100,338582,1474,1474,1474,1474,0
20230816,191000,338582,1474,1474,1474,1474,0
20230816,190900,338582,1474,1474,1474,1474,0
20230816,190800,338582,1474,1474,1474,1474,0
20230816,190700,338582,1474,1474,1474,1474,0
20230816,190600,338582,1474,1474,1474,1474,0
20230816,190500,338582,1474,1474,1474,1474,0
20230816,190400,338582,1474,1474,1474,1474,0
20230816,190300,338582,1474,1474,1474,1474,0
20230816,190200,338582,1474,1474,1474,1474,0
20230816,190100,338582,1474,1474,1474,1474,0
20230816,190000,338582,1474,1474,1474,1474,0
20230816,185900,338582,1474,1474,1474,1474,0
20230816,185800,338582,1474,1474,1474,1474,0
20230816,185700,338582,1474,1474,1474,1474,0
20230816,185600,338582,1474,1474,1474,1474,0
20230816,185500,338582,1474,1474,1474,1474,0
20230816,185400,338582,1474,1474,1474,1474,0
20230816,185300,338582,1474,1474,1474,1474,0
20230816,185200,338582,1474,1474,1474,1474,0
20230816,185100,338582,1474,1474,1474,1474,0
20230816,185000,338582,1474,1474,1474,1474,0
20230816,184900,338582,1474,1474,1474,1474,0
20230816,184800,338582,1474,1474,1474,1474,0
20230816,184700,338582,1474,1474,1474,1474,6
20230816,184600,338582,1474,1474,1474,1474,0
20230816,184500,338582,1474,1474,1474,1474,0
20230816,184400,338582,1474,1474,1474,1474,0
20230816,184300,338582,1474,1474,1474,1474,0
20230816,184200,338582,1474,1474,1474,1474,0
20230816,184100,338582,1474,1474,1474,1474,0
20230816,184000,338582,1474,1474,1474,1474,0
20230816,183900,338582,1474,1474,1474,1474,0
20230816,183800,338582,1474,1474,1474,1474,0
20230816,183700,338582,1474,1474,1474,1474,0
20230816,183600,338582,1474,1474,1474,1474,0
20230816,183500,338582,1474,1474,1474,1474,0
20230816,183400,338582,1474,1474,1474,1474,0
20230816,183300,338582,1474,1474,1474,1474,0
20230816,183200,338582,1474,1474,1474,1474,0
20230816,183100,338582,1474,1474,1474,1474,0
20230816,183000,338582,1474,1474,1474,1474,0
20230816,182900,338582,1474,1474,1474,1474,0
20230816,182800,338582,1474,1474,1474,1474,0
20230816,182700,338582,1474,1474,1474,1474,0
20230816,182600,338582,1474,1474,1474,1474,0
20230816,182500,338582,1474,1474,1474,1474,0
20230816,182400,338582,1474,1474,1474,1474,0
20230816,182300,338582,1474,1474,1474,1474,0
20230816,182200,338582,1474,1474,1474,1474,0
20230816,182100,338582,1474,1474,1474,1474,0
20230816,182000,338582,1474,1474,1474,1474,0
20230816,181900,338582,1474,1474,1474,1474,0
20230816,181800,338582,1474,1474,1474,1474,0
20230816,181700,338582,1474,1474,1474,1474,6
20230816,181600,338582,1474,1474,1474,1474,0
20230816,181500,338582,1474,1474,1474,1474,0
20230816,181400,338582,1474,1474,1474,1474,0
20230816,181300,338582,1474,1474,1474,1474,0
20230816,181200,338582,1474,1474,1474,1474,0
20230816,181100,338582,1474,1474,1474,1474,0
20230816,181000,338582,1474,1474,1474,1474,0
20230816,180900,338582,1474,1474,1474,1474,0
20230816,180800,338582,1474,1474,1474,1474,0
20230816,180700,338582,1474,1474,1474,1474,0
20230816,180600,338582,1474,1474,1474,1474,0
20230816,180500,338582,1474,1474,1474,1474,0
20230816,180400,338582,1474,1474,1474,1474,0
20230816,180300,338582,1474,1474,1474,1474,0
20230816,180200,338582,1474,1474,1474,1474,0
20230816,180100,338582,1474,1474,1474,1474,0
20230816,180000,338582,1474,1474,1474,1474,0
20230816,175900,338582,1474,1474,1474,1474,0
20230816,175800,338582,1474,1474,1474,1474,0
20230816,175700,338582,1474,1474,1474,1474,0
20230816,175600,338582,1474,1474,1474,1474,0
20230816,175500,338582,1474,1474,1474,1474,0
20230816,175400,338582,1474,1474,1474,1474,0
20230816,175300,338582,1474,1474,1474,1474,0
20230816,175200,338582,1474,1474,1474,1474,0
20230816,175100,338582,1474,1474,1474,1474,0
20230816,175000,338582,1474,1474,1474,1474,0
20230816,174900,338582,1474,1474,1474,1474,0
20230816,174800,338582,1474,1474,1474,1474,0
20230816,174700,338582,1474,1474,1474,1474,6
20230816,174600,338582,1474,1474,1474,1474,0
20230816,174500,338582,1474,1474,1474,1474,0
20230816,174400,338582,1474,1474,1474,1474,0
20230816,174300,338582,1474,1474,1474,1474,0
20230816,174200,338582,1474,1474,1474,1474,0
20230816,174100,338582,1474,1474,1474,1474,0
20230816,174000,338582,1474,1474,1474,1474,0
20230816,173900,338582,1474,1474,1474,1474,0
20230816,173800,338582,1474,1474,1474,1474,0
20230816,173700,338582,1474,1474,1474,1474,0
20230816,173600,338582,1474,1474,1474,1474,0
20230816,173500,338582,1474,1474,1474,1474,0
20230816,173400,338582,1474,1474,1474,1474,0
20230816,173300,338582,1474,1474,1474,1474,0
20230816,173200,338582,1474,1474,1474,1474,0
20230816,173100,338582,1474,1474,1474,1474,0
20230816,173000,338582,1474,1474,1474,1474,0
20230816,172900,338582,1474,1474,1474,1474,0
20230816,172800,338582,1474,1474,1474,1474,0
20230816,172700,338582,1474,1474,1474,1474,0
20230816,172600,338582,1474,1474,1474,1474,0
20230816,172500,338582,1474,1474,1474,1474,0
20230816,172400,338582,1474,1474,1474,1474,0
20230816,172300,338582,1474,1474,1474,1474,0
20230816,172200,338582,1474,1474,1474,1474,0
20230816,172100,338582,1474,1474,1474,1474,0
20230816,172000,338582,1474,1474,1474,1474,0
20230816,171900,338582,1474,1474,1474,1474,0
20230816,171800,338582,1474,1474,1474,1474,0
20230816,171700,338582,1474,1474,1474,1474,6
20230816,171600,338582,1474,1474,1474,1474,0
20230816,171500,338582,1474,1474,1474,1474,0
20230816,171400,338582,1474,1474,1474,1474,0
20230816,171300,338582,1474,1474,1474,1474,0
20230816,171200,338582,1474,1474,1474,1474,0
20230816,171100,338582,1474,1474,1474,1474,0
20230816,171000,338582,1474,1474,1474,1474,0
20230816,170900,338582,1474,1474,1474,1474,0
20230816,170800,338582,1474,1474,1474,1474,0
20230816,170700,338582,1474,1474,1474,1474,0
20230816,170600,338582,1474,1474,1474,1474,0
20230816,170500,338582,1474,1474,1474,1474,0
20230816,170400,338582,1474,1474,1474,1474,0
20230816,170300,338582,1474,1474,1474,1474,0
20230816,170200,338582,1474,1474,1474,1474,0
20230816,170100,338582,1474,1474,1474,1474,0
20230816,170000,338582,1474,1474,1474,1474,0
20230816,165900,338582,1474,1474,1474,1474,0
20230816,165800,338582,1474,1474,1474,1474,0
20230816,165700,338582,1474,1474,1474,1474,0
20230816,165600,338582,1474,1474,1474,1474,0
20230816,165500,338582,1474,1474,1474,1474,0
20230816,165400,338582,1474,1474,1474,1474,0
20230816,165300,338582,1474,1474,1474,1474,0
20230816,165200,338582,1474,1474,1474,1474,0
20230816,165100,338582,1474,1474,1474,1474,0
20230816,165000,338582,1474,1474,1474,1474,0
20230816,164900,338582,1474,1474,1474,1474,0
20230816,164800,338582,1474,1474,1474,1474,0
20230816,164700,338582,1474,1474,1474,1474,6
20230816,164600,338582,1474,1474,1474,1474,0
20230816,164500,338582,1474,1474,1474,1474,0
20230816,164400,338582,1474,1474,1474,1474,0
20230816,164300,338582,1474,1474,1474,1474,0
20230816,164200,338582,1474,1474,1474,1474,0
20230816,164100,338582,1474,1474,1474,1474,0
20230816,164000,338582,1474,1474,1474,1474,0
20230816,163900,338582,1474,1474,1474,1474,0
20230816,163800,338582,1474,1474,1474,1474,0
20230816,163700,338582,1474,1474,1474,1474,0
20230816,163600,338582,1474,1474,1474,1474,0
20230816,163500,338582,1474,1474,1474,1474,0
20230816,163400,338582,1474,1474,1474,1474,0
20230816,163300,338582,1474,1474,1474,1474,0
20230816,163200,338582,1474,1474,1474,1474,0
20230816,163100,338582,1474,1474,1474,1474,0
20230816,163000,338582,1474,1474,1474,1474,0
20230816,162900,338582,1474,1474,1474,1474,0
20230816,162800,338582,1474,1474,1474,1474,0
20230816,162700,338582,1474,1474,1474,1474,0
20230816,162600,338582,1474,1474,1474,1474,0
20230816,162500,338582,1474,1474,1474,1474,0
20230816,162400,338582,1474,1474,1474,1474,0
20230816,162300,338582,1474,1474,1474,1474,0
20230816,162200,338582,1474,1474,1474,1474,0
20230816,162100,338582,1474,1474,1474,1474,0
20230816,162000,338582,1474,1474,1474,1474,0
20230816,161900,338582,1474,1474,1474,1474,0
20230816,161800,338582,1474,1474,1474,1474,0
20230816,161700,338582,1474,1474,1474,1474,6
20230816,161600,338582,1474,1474,1474,1474,0
20230816,161500,338582,1474,1474,1474,1474,0
20230816,161400,338582,1474,1474,1474,1474,0
20230816,161300,338582,1474,1474,1474,1474,0
20230816,161200,338582,1474,1474,1474,1474,0
20230816,161100,338582,1474,1474,1474,1474,0
20230816,161000,338582,1474,1474,1474,1474,0
20230816,160900,338582,1474,1474,1474,1474,0
20230816,160800,338582,1474,1474,1474,1474,0
20230816,160700,338582,1474,1474,1474,1474,0
20230816,160600,338582,1474,1474,1474,1474,0
20230816,160500,338582,1474,1474,1474,1474,0
20230816,160400,338582,1474,1474,1474,1474,0
20230816,160300,338582,1474,1474,1474,1474,0
20230816,160200,338582,1474,1474,1474,1474,0
20230816,160100,338582,1474,1474,1474,1474,0
20230816,160000,338582,1474,1474,1474,1474,0
20230816,155900,338582,1474,1474,1474,1474,0
20230816,155800,338582,1474,1474,1474,1474,0
20230816,155700,338582,1474,1474,1474,1474,0
20230816,155600,338582,1474,1474,1474,1474,0
20230816,155500,338582,1474,1474,1474,1474,0
20230816,155400,338582,1474,1474,1474,1474,0
20230816,155300,338582,1474,1474,1474,1474,0
20230816,155200,338582,1474,1474,1474,1474,0
20230816,155100,338582,1474,1474,1474,1474,0
20230816,155000,338582,1474,1474,1474,1474,0
20230816,154900,338582,1474,1474,1474,1474,0
20230816,154800,338582,1474,1474,1474,1474,0
20230816,154700,338582,1474,1474,1474,1474,6
20230816,154600,338582,1474,1474,1474,1474,0
20230816,154500,338582,1474,1474,1474,1474,0
20230816,154400,338582,1474,1474,1474,1474,0
20230816,154300,338582,1474,1474,1474,1474,0
20230816,154200,338582,1474,1474,1474,1474,0
20230816,154100,338582,1474,1474,1474,1474,0
20230816,154000,338582,1474,1474,1474,1474,0
20230816,153900,338582,1474,1474,1474,1474,0
20230816,153800,338582,1474,1474,1474,1474,0
20230816,153700,338582,1474,1474,1474,1474,0
20230816,153600,338582,1474,1474,1474,1474,0
20230816,153500,338582,1474,1474,1474,1474,0
20230816,153400,338582,1474,1474,1474,1474,0
20230816,153300,338582,1474,1474,1474,1474,0
20230816,153200,338582,1474,1474,1474,1474,0
20230816,153100,338582,1474,1474,1474,1474,0
20230816,153000,338582,1474,1474,1474,1474,6
20230816,152900,329738,1489,1489,1489,1489,0
20230816,152800,329738,1489,1489,1489,1489,0
20230816,152700,329738,1489,1489,1489,1489,0
20230816,152600,329738,1489,1489,1489,1489,0
20230816,152500,329738,1489,1489,1489,1489,0
20230816,152400,329738,1489,1489,1489,1489,0
20230816,152300,329738,1489,1489,1489,1489,0
20230816,152200,329738,1489,1489,1489,1489,0
20230816,152100,329738,1489,1489,1489,1489,0
20230816,152000,329738,1489,1489,1489,1489,0
20230816,151900,329738,1489,1489,1489,1489,0
20230816,151800,329738,1489,1489,1489,1489,0
20230816,151700,329738,1489,1489,1489,1489,0
20230816,151600,329738,1489,1489,1489,1489,0
20230816,151500,329738,1489,1489,1489,1489,0
20230816,151400,329738,1489,1489,1489,1489,0
20230816,151300,329738,1489,1489,1489,1489,0
20230816,151200,329738,1489,1489,1489,1489,0
20230816,151100,329738,1489,1489,1489,1489,0
20230816,151000,329738,1489,1489,1489,1489,0
20230816,150900,329738,1489,1489,1489,1489,0
20230816,150800,329738,1489,1489,1489,1489,0
20230816,150700,329738,1489,1489,1489,1489,0
20230816,150600,329738,1489,1489,1489,1489,0
20230816,150500,329738,1489,1489,1489,1489,0
20230816,150400,329738,1489,1489,1489,1489,0
20230816,150300,329738,1489,1489,1489,1489,0
20230816,150200,329738,1489,1489,1489,1489,0
20230816,150100,329738,1489,1489,1489,1489,0
20230816,150000,329738,1489,1489,1489,1489,0
20230816,145900,329738,1489,1489,1489,1489,0
20230816,145800,329738,1489,1489,1489,1489,0
20230816,145700,329738,1489,1489,1489,1489,0
20230816,145600,329738,1489,1489,1489,1489,0
20230816,145500,329738,1489,1489,1489,1489,0
20230816,145400,329738,1489,1489,1489,1489,0
20230816,145300,329738,1489,1489,1489,1489,0
20230816,145200,329738,1489,1489,1489,1489,0
20230816,145100,329738,1489,1489,1489,1489,0
20230816,145000,329738,1489,1489,1489,1489,0
20230816,144900,329738,1489,1489,1489,1489,0
20230816,144800,329738,1489,1489,1489,1489,0
20230816,144700,329738,1489,1489,1489,1489,0
20230816,144600,329738,1489,1489,1489,1489,0
20230816,144500,329738,1489,1489,1489,1489,0
20230816,144400,329738,1489,1489,1489,1489,0
20230816,144300,329738,1489,1489,1489,1489,0
20230816,144200,329738,1489,1489,1489,1489,0
20230816,144100,329738,1489,1489,1489,1489,0
20230816,144000,329738,1489,1489,1489,1489,0
20230816,143900,329738,1489,1489,1489,1489,0
20230816,143800,329738,1489,1489,1489,1489,0
20230816,143700,329738,1489,1489,1489,1489,0
20230816,143600,329738,1489,1489,1489,1489,0
20230816,143500,329738,1489,1489,1489,1489,0
20230816,143400,329738,1489,1489,1489,1489,0
20230816,143300,329738,1489,1489,1489,1489,0
20230816,143200,329738,1489,1489,1489,1489,0
20230816,143100,329738,1489,1489,1489,1489,0
20230816,143000,329738,1489,1489,1489,1489,0
20230816,142900,329738,1489,1489,1489,1489,0
20230816,142800,329738,1489,1489,1489,1489,0
20230816,142700,329738,1489,1489,1489,1489,0
20230816,142600,329738,1489,1489,1489,1489,0
20230816,142500,329738,1489,1489,1489,1489,0
20230816,142400,329738,1489,1489,1489,1489,0
20230816,142300,329738,1489,1489,1489,1489,0
20230816,142200,329738,1489,1489,1489,1489,0
20230816,142100,329738,1489,1489,1489,1489,0
20230816,142000,329738,1489,1489,1489,1489,0
20230816,141900,329738,1489,1489,1489,1489,0
20230816,141800,329738,1489,1489,1489,1489,0
20230816,141700,329738,1489,1489,1489,1489,0
20230816,141600,329738,1489,1489,1489,1489,0
20230816,141500,329738,1489,1489,1489,1489,0
20230816,141400,329738,1489,1489,1489,1489,0
20230816,141300,329738,1489,1489,1489,1489,0
20230816,141200,329738,1489,1489,1489,1489,0
20230816,141100,329738,1489,1489,1489,1489,0
20230816,141000,329738,1489,1489,1489,1489,0
20230816,140900,329738,1489,1489,1489,1489,0
20230816,140800,329738,1489,1489,1489,1489,0
20230816,140700,329738,1489,1489,1489,1489,0
20230816,140600,329738,1489,1489,1489,1489,0
20230816,140500,329738,1489,1489,1489,1489,0
20230816,140400,329738,1489,1489,1489,1489,0
20230816,140300,329738,1489,1489,1489,1489,0
20230816,140200,329738,1489,1489,1489,1489,0
20230816,140100,329738,1489,1489,1489,1489,0
20230816,140000,329738,1489,1489,1489,1489,0
20230816,135900,329738,1489,1489,1489,1489,0
20230816,135800,329738,1489,1489,1489,1489,0
20230816,135700,329738,1489,1489,1489,1489,0
20230816,135600,329738,1489,1489,1489,1489,0
20230816,135500,329738,1489,1489,1489,1489,0
20230816,135400,329738,1489,1489,1489,1489,0
20230816,135300,329738,1489,1489,1489,1489,0
20230816,135200,329738,1489,1489,1489,1489,0
20230816,135100,329738,1489,1489,1489,1489,0
20230816,135000,329738,1489,1489,1489,1489,0
20230816,134900,329738,1489,1489,1489,1489,0
20230816,134800,329738,1489,1489,1489,1489,0
20230816,134700,329738,1489,1489,1489,1489,0
20230816,134600,329738,1489,1489,1489,1489,0
20230816,134500,329738,1489,1489,1489,1489,0
20230816,134400,329738,1489,1489,1489,1489,0
20230816,134300,329738,1489,1489,1489,1489,0
20230816,134200,329738,1489,1489,1489,1489,0
20230816,134100,329738,1489,1489,1489,1489,0
20230816,134000,329738,1489,1489,1489,1489,0
20230816,133900,329738,1489,1489,1489,1489,0
20230816,133800,329738,1489,1489,1489,1489,0
20230816,133700,329738,1489,1489,1489,1489,0
20230816,133600,329738,1489,1489,1489,1489,0
20230816,133500,329738,1489,1489,1489,1489,0
20230816,133400,329738,1489,1489,1489,1489,0
20230816,133300,329738,1489,1489,1489,1489,0
20230816,133200,329738,1489,1489,1489,1489,0
20230816,133100,329738,1489,1489,1489,1489,0
20230816,133000,329738,1489,1489,1489,1489,0
20230816,132900,329738,1489,1489,1489,1489,0
20230816,132800,329738,1489,1489,1489,1489,0
20230816,132700,329738,1489,1489,1489,1489,0
20230816,132600,329738,1489,1489,1489,1489,0
20230816,132500,329738,1489,1489,1489,1489,0
20230816,132400,329738,1489,1489,1489,1489,0
20230816,132300,329738,1489,1489,1489,1489,0
20230816,132200,329738,1489,1489,1489,1489,0
20230816,132100,329738,1489,1489,1489,1489,0
20230816,132000,329738,1489,1489,1489,1489,0
20230816,131900,329738,1489,1489,1489,1489,0
20230816,131800,329738,1489,1489,1489,1489,0
20230816,131700,329738,1489,1489,1489,1489,0
20230816,131600,329738,1489,1489,1489,1489,0
20230816,131500,329738,1489,1489,1489,1489,0
20230816,131400,329738,1489,1489,1489,1489,0
20230816,131300,329738,1489,1489,1489,1489,0
20230816,131200,329738,1489,1489,1489,1489,0
20230816,131100,329738,1489,1489,1489,1489,0
20230816,131000,329738,1489,1489,1489,1489,0
20230816,130900,329738,1489,1489,1489,1489,0
20230816,130800,329738,1489,1489,1489,1489,0
20230816,130700,329738,1489,1489,1489,1489,0
20230816,130600,329738,1489,1489,1489,1489,0
20230816,130500,329738,1489,1489,1489,1489,0
20230816,130400,329738,1489,1489,1489,1489,0
20230816,130300,329738,1489,1489,1489,1489,0
20230816,130200,329738,1489,1489,1489,1489,0
20230816,130100,329738,1489,1489,1489,1489,0
20230816,130000,329738,1489,1489,1489,1489,0
20230816,125900,329738,1489,1489,1489,1489,0
20230816,125800,329738,1489,1489,1489,1489,0
20230816,125700,329738,1489,1489,1489,1489,0
20230816,125600,329738,1489,1489,1489,1489,0
20230816,125500,329738,1489,1489,1489,1489,0
20230816,125400,329738,1489,1489,1489,1489,0
20230816,125300,329738,1489,1489,1489,1489,0
20230816,125200,329738,1489,1489,1489,1489,0
20230816,125100,329738,1489,1489,1489,1489,0
20230816,125000,329738,1489,1489,1489,1489,0
20230816,124900,329738,1489,1489,1489,1489,0
20230816,124800,329738,1489,1489,1489,1489,0
20230816,124700,329738,1489,1489,1489,1489,0
20230816,124600,329738,1489,1489,1489,1489,0
20230816,124500,329738,1489,1489,1489,1489,41
20230816,124400,268689,1490,1490,1490,1490,0
20230816,124300,268689,1490,1490,1490,1490,0
20230816,124200,268689,1490,1490,1490,1490,0
20230816,124100,268689,1490,1490,1490,1490,0
20230816,124000,268689,1490,1490,1490,1490,0
20230816,123900,268689,1490,1490,1490,1490,0
20230816,123800,268689,1490,1490,1490,1490,0
20230816,123700,268689,1490,1490,1490,1490,0
20230816,123600,268689,1490,1490,1490,1490,1
20230816,123500,267199,1321,1321,1321,1321,0
20230816,123400,267199,1321,1321,1321,1321,0
20230816,123300,267199,1321,1321,1321,1321,0
20230816,123200,267199,1321,1321,1321,1321,0
20230816,123100,267199,1321,1321,1321,1321,0
20230816,123000,267199,1321,1321,1321,1321,195
20230816,122900,9604,1321,1321,1321,1321,5
20230816,122800,2999,1499,1499,1499,1499,0
20230816,122700,2999,1499,1499,1499,1499,0
20230816,122600,2999,1499,1499,1499,1499,0
20230816,122500,2999,1499,1499,1499,1499,0
20230816,122400,2999,1499,1499,1499,1499,0
20230816,122300,2999,1499,1499,1499,1499,0
20230816,122200,2999,1499,1499,1499,1499,0
20230816,122100,2999,1499,1499,1499,1499,0
20230816,122000,2999,1499,1499,1499,1499,0
20230816,121900,2999,1499,1499,1499,1499,0
20230816,121800,2999,1499,1499,1499,1499,0
20230816,121700,2999,1499,1499,1499,1499,0
20230816,121600,2999,1499,1499,1499,1499,0
20230816,121500,2999,1499,1499,1499,1499,0
20230816,121400,2999,1499,1499,1499,1499,0
20230816,121300,2999,1499,1499,1499,1499,0
20230816,121200,2999,1499,1499,1499,1499,0
20230816,121100,2999,1499,1499,1499,1499,0
20230816,121000,2999,1499,1499,1499,1499,0
20230816,120900,2999,1499,1499,1499,1499,0
20230816,120800,2999,1499,1499,1499,1499,0
20230816,120700,2999,1499,1499,1499,1499,0
20230816,120600,2999,1499,1499,1499,1499,0
20230816,120500,2999,1499,1499,1499,1499,0
20230816,120400,2999,1499,1499,1499,1499,0
20230816,120300,2999,1499,1499,1499,1499,0
20230816,120200,2999,1499,1499,1499,1499,0
20230816,120100,2999,1499,1499,1499,1499,0
20230816,120000,2999,1499,1499,1499,1499,0
20230816,115900,2999,1499,1499,1499,1499,0
20230816,115800,2999,1499,1499,1499,1499,0
20230816,115700,2999,1499,1499,1499,1499,0
20230816,115600,2999,1499,1499,1499,1499,0
20230816,115500,2999,1499,1499,1499,1499,0
20230816,115400,2999,1499,1499,1499,1499,0
20230816,115300,2999,1499,1499,1499,1499,0
20230816,115200,2999,1499,1499,1499,1499,0
20230816,115100,2999,1499,1499,1499,1499,0
20230816,115000,2999,1499,1499,1499,1499,0
20230816,114900,2999,1499,1499,1499,1499,0
20230816,114800,2999,1499,1499,1499,1499,0
20230816,114700,2999,1499,1499,1499,1499,0
20230816,114600,2999,1499,1499,1499,1499,0
20230816,114500,2999,1499,1499,1499,1499,0
20230816,114400,2999,1499,1499,1499,1499,0
20230816,114300,2999,1499,1499,1499,1499,0
20230816,114200,2999,1499,1499,1499,1499,0
20230816,114100,2999,1499,1499,1499,1499,0
20230816,114000,2999,1499,1499,1499,1499,0
20230816,113900,2999,1499,1499,1499,1499,0
20230816,113800,2999,1499,1499,1499,1499,0
20230816,113700,2999,1499,1499,1499,1499,0
20230816,113600,2999,1499,1499,1499,1499,0
20230816,113500,2999,1499,1499,1499,1499,0
20230816,113400,2999,1499,1499,1499,1499,0
20230816,113300,2999,1499,1499,1499,1499,0
20230816,113200,2999,1499,1499,1499,1499,0
20230816,113100,2999,1499,1499,1499,1499,0
20230816,113000,2999,1499,1499,1499,1499,0
20230816,112900,2999,1499,1499,1499,1499,0
20230816,112800,2999,1499,1499,1499,1499,0
20230816,112700,2999,1499,1499,1499,1499,0
20230816,112600,2999,1499,1499,1499,1499,0
20230816,112500,2999,1499,1499,1499,1499,0
20230816,112400,2999,1499,1499,1499,1499,0
20230816,112300,2999,1499,1499,1499,1499,0
20230816,112200,2999,1499,1499,1499,1499,0
20230816,112100,2999,1499,1499,1499,1499,0
20230816,112000,2999,1499,1499,1499,1499,0
20230816,111900,2999,1499,1499,1499,1499,0
20230816,111800,2999,1499,1499,1499,1499,0
20230816,111700,2999,1499,1499,1499,1499,0
20230816,111600,2999,1499,1499,1499,1499,0
20230816,111500,2999,1499,1499,1499,1499,0
20230816,111400,2999,1499,1499,1499,1499,0
20230816,111300,2999,1499,1499,1499,1499,0
20230816,111200,2999,1499,1499,1499,1499,0
20230816,111100,2999,1499,1499,1499,1499,0
20230816,111000,2999,1499,1499,1499,1499,0
20230816,110900,2999,1499,1499,1499,1499,0
20230816,110800,2999,1499,1499,1499,1499,0
20230816,110700,2999,1499,1499,1499,1499,0
20230816,110600,2999,1499,1499,1499,1499,0
20230816,110500,2999,1499,1499,1499,1499,0
20230816,110400,2999,1499,1499,1499,1499,0
20230816,110300,2999,1499,1499,1499,1499,0
20230816,110200,2999,1499,1499,1499,1499,0
20230816,110100,2999,1499,1499,1499,1499,0
20230816,110000,2999,1499,1499,1499,1499,0
20230816,105900,2999,1499,1499,1499,1499,0
20230816,105800,2999,1499,1499,1499,1499,0
20230816,105700,2999,1499,1499,1499,1499,0
20230816,105600,2999,1499,1499,1499,1499,0
20230816,105500,2999,1499,1499,1499,1499,0
20230816,105400,2999,1499,1499,1499,1499,0
20230816,105300,2999,1499,1499,1499,1499,0
20230816,105200,2999,1499,1499,1499,1499,0
20230816,105100,2999,1499,1499,1499,1499,0
20230816,105000,2999,1499,1499,1499,1499,0
20230816,104900,2999,1499,1499,1499,1499,0
20230816,104800,2999,1499,1499,1499,1499,0
20230816,104700,2999,1499,1499,1499,1499,0
20230816,104600,2999,1499,1499,1499,1499,0
20230816,104500,2999,1499,1499,1499,1499,0
20230816,104400,2999,1499,1499,1499,1499,0
20230816,104300,2999,1499,1499,1499,1499,0
20230816,104200,2999,1499,1499,1499,1499,0
20230816,104100,2999,1499,1499,1499,1499,0
20230816,104000,2999,1499,1499,1499,1499,0
20230816,103900,2999,1499,1499,1499,1499,0
20230816,103800,2999,1499,1499,1499,1499,0
20230816,103700,2999,1499,1499,1499,1499,0
20230816,103600,2999,1499,1499,1499,1499,0
20230816,103500,2999,1499,1499,1499,1499,0
20230816,103400,2999,1499,1499,1499,1499,0
20230816,103300,2999,1499,1499,1499,1499,0
20230816,103200,2999,1499,1499,1499,1499,0
20230816,103100,2999,1499,1499,1499,1499,0
20230816,103000,2999,1499,1499,1499,1499,0
20230816,102900,2999,1499,1499,1499,1499,0
20230816,102800,2999,1499,1499,1499,1499,0
20230816,102700,2999,1499,1499,1499,1499,0
20230816,102600,2999,1499,1499,1499,1499,0
20230816,102500,2999,1499,1499,1499,1499,0
20230816,102400,2999,1499,1499,1499,1499,0
20230816,102300,2999,1499,1499,1499,1499,0
20230816,102200,2999,1499,1499,1499,1499,0
20230816,102100,2999,1499,1499,1499,1499,0
20230816,102000,2999,1499,1499,1499,1499,0
20230816,101900,2999,1499,1499,1499,1499,0
20230816,101800,2999,1499,1499,1499,1499,0
20230816,101700,2999,1499,1499,1499,1499,0
20230816,101600,2999,1499,1499,1499,1499,0
20230816,101500,2999,1499,1499,1499,1499,0
20230816,101400,2999,1499,1499,1499,1499,0
20230816,101300,2999,1499,1499,1499,1499,0
20230816,101200,2999,1499,1499,1499,1499,0
20230816,101100,2999,1499,1499,1499,1499,0
20230816,101000,2999,1499,1499,1499,1499,0
20230816,100900,2999,1499,1499,1499,1499,0
20230816,100800,2999,1499,1499,1499,1499,0
20230816,100700,2999,1499,1499,1499,1499,0
20230816,100600,2999,1499,1499,1499,1499,0
20230816,100500,2999,1499,1499,1499,1499,0
20230816,100400,2999,1499,1499,1499,1499,0
20230816,100300,2999,1499,1499,1499,1499,0
20230816,100200,2999,1499,1499,1499,1499,0
20230816,100100,2999,1499,1499,1499,1499,0
20230816,100000,2999,1499,1499,1499,1499,0
20230816,095900,2999,1499,1499,1499,1499,0
20230816,095800,2999,1499,1499,1499,1499,0
20230816,095700,2999,1499,1499,1499,1499,0
20230816,095600,2999,1499,1499,1499,1499,0
20230816,095500,2999,1499,1499,1499,1499,0
20230816,095400,2999,1499,1499,1499,1499,0
20230816,095300,2999,1499,1499,1499,1499,0
20230816,095200,2999,1499,1499,1499,1499,0
20230816,095100,2999,1499,1499,1499,1499,0
20230816,095000,2999,1499,1499,1499,1499,0
20230816,094900,2999,1499,1499,1499,1499,0
20230816,094800,2999,1499,1499,1499,1499,0
20230816,094700,2999,1499,1499,1499,1499,0
20230816,094600,2999,1499,1499,1499,1499,0
20230816,094500,2999,1499,1499,1499,1499,0
20230816,094400,2999,1499,1499,1499,1499,0
20230816,094300,2999,1499,1499,1499,1499,0
20230816,094200,2999,1499,1499,1499,1499,0
20230816,094100,2999,1499,1499,1499,1499,0
20230816,094000,2999,1499,1499,1499,1499,0
20230816,093900,2999,1499,1499,1499,1499,0
20230816,093800,2999,1499,1499,1499,1499,0
20230816,093700,2999,1499,1499,1499,1499,0
20230816,093600,2999,1499,1499,1499,1499,0
20230816,093500,2999,1499,1499,1499,1499,0
20230816,093400,2999,1499,1499,1499,1499,0
20230816,093300,2999,1499,1499,1499,1499,0
20230816,093200,2999,1499,1499,1499,1499,0
20230816,093100,2999,1499,1499,1499,1499,0
20230816,093000,2999,1499,1499,1499,1499,0
20230816,092900,2999,1499,1499,1499,1499,0
20230816,092800,2999,1499,1499,1499,1499,0
20230816,092700,2999,1499,1499,1499,1499,0
20230816,092600,2999,1499,1499,1499,1499,0
20230816,092500,2999,1499,1499,1499,1499,0
20230816,092400,2999,1499,1499,1499,1499,0
20230816,092300,2999,1499,1499,1499,1499,0
20230816,092200,2999,1499,1499,1499,1499,0
20230816,092100,2999,1499,1499,1499,1499,0
20230816,092000,2999,1499,1499,1499,1499,0
20230816,091900,2999,1499,1499,1499,1499,0
20230816,091800,2999,1499,1499,1499,1499,0
20230816,091700,2999,1499,1499,1499,1499,0
20230816,091600,2999,1499,1499,1499,1499,0
20230816,091500,2999,1499,1499,1499,1499,0
20230816,091400,2999,1499,1499,1499,1499,0
20230816,091300,2999,1499,1499,1499,1499,0
20230816,091200,2999,1499,1499,1499,1499,0
20230816,091100,2999,1499,1499,1499,1499,0
20230816,091000,2999,1499,1499,1499,1499,0
20230816,090900,2999,1499,1499,1499,1499,0
20230816,090800,2999,1499,1499,1499,1499,0
20230816,090700,2999,1499,1499,1499,1499,0
20230816,090600,2999,1499,1499,1499,1499,1
20230816,090500,1500,1500,1500,1500,1500,0
20230816,090400,1500,1500,1500,1500,1500,0
20230816,090300,1500,1500,1500,1500,1500,0
20230816,090200,1500,1500,1500,1500,1500,0
20230816,090100,1500,1500,1500,1500,1500,0
20230816,090000,1500,1500,1500,1500,1500,1