KissMeData/215570/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201400,2339287,1379,1379,1379,1379,39
20230823,201300,2339287,1379,1379,1379,1379,0
20230823,201200,2339287,1379,1379,1379,1379,0
20230823,201100,2339287,1379,1379,1379,1379,0
20230823,201000,2339287,1379,1379,1379,1379,0
20230823,200900,2339287,1379,1379,1379,1379,0
20230823,200800,2339287,1379,1379,1379,1379,0
20230823,200700,2339287,1379,1379,1379,1379,0
20230823,200600,2339287,1379,1379,1379,1379,0
20230823,200500,2339287,1379,1379,1379,1379,0
20230823,200400,2339287,1379,1379,1379,1379,0
20230823,200300,2339287,1379,1379,1379,1379,0
20230823,200200,2339287,1379,1379,1379,1379,0
20230823,200100,2339287,1379,1379,1379,1379,0
20230823,200000,2339287,1379,1379,1379,1379,0
20230823,195900,2339287,1379,1379,1379,1379,0
20230823,195800,2339287,1379,1379,1379,1379,0
20230823,195700,2339287,1379,1379,1379,1379,0
20230823,195600,2339287,1379,1379,1379,1379,0
20230823,195500,2339287,1379,1379,1379,1379,0
20230823,195400,2339287,1379,1379,1379,1379,0
20230823,195300,2339287,1379,1379,1379,1379,0
20230823,195200,2339287,1379,1379,1379,1379,0
20230823,195100,2339287,1379,1379,1379,1379,0
20230823,195000,2339287,1379,1379,1379,1379,0
20230823,194900,2339287,1379,1379,1379,1379,0
20230823,194800,2339287,1379,1379,1379,1379,0
20230823,194700,2339287,1379,1379,1379,1379,0
20230823,194600,2339287,1379,1379,1379,1379,0
20230823,194500,2339287,1379,1379,1379,1379,0
20230823,194400,2339287,1379,1379,1379,1379,39
20230823,194300,2339287,1379,1379,1379,1379,0
20230823,194200,2339287,1379,1379,1379,1379,0
20230823,194100,2339287,1379,1379,1379,1379,0
20230823,194000,2339287,1379,1379,1379,1379,0
20230823,193900,2339287,1379,1379,1379,1379,0
20230823,193800,2339287,1379,1379,1379,1379,0
20230823,193700,2339287,1379,1379,1379,1379,0
20230823,193600,2339287,1379,1379,1379,1379,0
20230823,193500,2339287,1379,1379,1379,1379,0
20230823,193400,2339287,1379,1379,1379,1379,0
20230823,193300,2339287,1379,1379,1379,1379,0
20230823,193200,2339287,1379,1379,1379,1379,0
20230823,193100,2339287,1379,1379,1379,1379,0
20230823,193000,2339287,1379,1379,1379,1379,0
20230823,192900,2339287,1379,1379,1379,1379,0
20230823,192800,2339287,1379,1379,1379,1379,0
20230823,192700,2339287,1379,1379,1379,1379,0
20230823,192600,2339287,1379,1379,1379,1379,0
20230823,192500,2339287,1379,1379,1379,1379,0
20230823,192400,2339287,1379,1379,1379,1379,0
20230823,192300,2339287,1379,1379,1379,1379,0
20230823,192200,2339287,1379,1379,1379,1379,0
20230823,192100,2339287,1379,1379,1379,1379,0
20230823,192000,2339287,1379,1379,1379,1379,0
20230823,191900,2339287,1379,1379,1379,1379,0
20230823,191800,2339287,1379,1379,1379,1379,0
20230823,191700,2339287,1379,1379,1379,1379,0
20230823,191600,2339287,1379,1379,1379,1379,0
20230823,191500,2339287,1379,1379,1379,1379,0
20230823,191400,2339287,1379,1379,1379,1379,39
20230823,191300,2339287,1379,1379,1379,1379,0
20230823,191200,2339287,1379,1379,1379,1379,0
20230823,191100,2339287,1379,1379,1379,1379,0
20230823,191000,2339287,1379,1379,1379,1379,0
20230823,190900,2339287,1379,1379,1379,1379,0
20230823,190800,2339287,1379,1379,1379,1379,0
20230823,190700,2339287,1379,1379,1379,1379,0
20230823,190600,2339287,1379,1379,1379,1379,0
20230823,190500,2339287,1379,1379,1379,1379,0
20230823,190400,2339287,1379,1379,1379,1379,0
20230823,190300,2339287,1379,1379,1379,1379,0
20230823,190200,2339287,1379,1379,1379,1379,0
20230823,190100,2339287,1379,1379,1379,1379,0
20230823,190000,2339287,1379,1379,1379,1379,0
20230823,185900,2339287,1379,1379,1379,1379,0
20230823,185800,2339287,1379,1379,1379,1379,0
20230823,185700,2339287,1379,1379,1379,1379,0
20230823,185600,2339287,1379,1379,1379,1379,0
20230823,185500,2339287,1379,1379,1379,1379,0
20230823,185400,2339287,1379,1379,1379,1379,0
20230823,185300,2339287,1379,1379,1379,1379,0
20230823,185200,2339287,1379,1379,1379,1379,0
20230823,185100,2339287,1379,1379,1379,1379,0
20230823,185000,2339287,1379,1379,1379,1379,0
20230823,184900,2339287,1379,1379,1379,1379,0
20230823,184800,2339287,1379,1379,1379,1379,0
20230823,184700,2339287,1379,1379,1379,1379,0
20230823,184600,2339287,1379,1379,1379,1379,0
20230823,184500,2339287,1379,1379,1379,1379,0
20230823,184400,2339287,1379,1379,1379,1379,39
20230823,184300,2339287,1379,1379,1379,1379,0
20230823,184200,2339287,1379,1379,1379,1379,0
20230823,184100,2339287,1379,1379,1379,1379,0
20230823,184000,2339287,1379,1379,1379,1379,0
20230823,183900,2339287,1379,1379,1379,1379,0
20230823,183800,2339287,1379,1379,1379,1379,0
20230823,183700,2339287,1379,1379,1379,1379,0
20230823,183600,2339287,1379,1379,1379,1379,0
20230823,183500,2339287,1379,1379,1379,1379,0
20230823,183400,2339287,1379,1379,1379,1379,0
20230823,183300,2339287,1379,1379,1379,1379,0
20230823,183200,2339287,1379,1379,1379,1379,0
20230823,183100,2339287,1379,1379,1379,1379,0
20230823,183000,2339287,1379,1379,1379,1379,0
20230823,182900,2339287,1379,1379,1379,1379,0
20230823,182800,2339287,1379,1379,1379,1379,0
20230823,182700,2339287,1379,1379,1379,1379,0
20230823,182600,2339287,1379,1379,1379,1379,0
20230823,182500,2339287,1379,1379,1379,1379,0
20230823,182400,2339287,1379,1379,1379,1379,0
20230823,182300,2339287,1379,1379,1379,1379,0
20230823,182200,2339287,1379,1379,1379,1379,0
20230823,182100,2339287,1379,1379,1379,1379,0
20230823,182000,2339287,1379,1379,1379,1379,0
20230823,181900,2339287,1379,1379,1379,1379,0
20230823,181800,2339287,1379,1379,1379,1379,0
20230823,181700,2339287,1379,1379,1379,1379,0
20230823,181600,2339287,1379,1379,1379,1379,0
20230823,181500,2339287,1379,1379,1379,1379,0
20230823,181400,2339287,1379,1379,1379,1379,39
20230823,181300,2339287,1379,1379,1379,1379,0
20230823,181200,2339287,1379,1379,1379,1379,0
20230823,181100,2339287,1379,1379,1379,1379,0
20230823,181000,2339287,1379,1379,1379,1379,0
20230823,180900,2339287,1379,1379,1379,1379,0
20230823,180800,2339287,1379,1379,1379,1379,0
20230823,180700,2339287,1379,1379,1379,1379,0
20230823,180600,2339287,1379,1379,1379,1379,0
20230823,180500,2339287,1379,1379,1379,1379,0
20230823,180400,2339287,1379,1379,1379,1379,0
20230823,180300,2339287,1379,1379,1379,1379,0
20230823,180200,2339287,1379,1379,1379,1379,0
20230823,180100,2339287,1379,1379,1379,1379,0
20230823,180000,2339287,1379,1379,1379,1379,0
20230823,175900,2339287,1379,1379,1379,1379,0
20230823,175800,2339287,1379,1379,1379,1379,0
20230823,175700,2339287,1379,1379,1379,1379,0
20230823,175600,2339287,1379,1379,1379,1379,0
20230823,175500,2339287,1379,1379,1379,1379,0
20230823,175400,2339287,1379,1379,1379,1379,0
20230823,175300,2339287,1379,1379,1379,1379,0
20230823,175200,2339287,1379,1379,1379,1379,0
20230823,175100,2339287,1379,1379,1379,1379,0
20230823,175000,2339287,1379,1379,1379,1379,0
20230823,174900,2339287,1379,1379,1379,1379,0
20230823,174800,2339287,1379,1379,1379,1379,0
20230823,174700,2339287,1379,1379,1379,1379,0
20230823,174600,2339287,1379,1379,1379,1379,0
20230823,174500,2339287,1379,1379,1379,1379,0
20230823,174400,2339287,1379,1379,1379,1379,39
20230823,174300,2339287,1379,1379,1379,1379,0
20230823,174200,2339287,1379,1379,1379,1379,0
20230823,174100,2339287,1379,1379,1379,1379,0
20230823,174000,2339287,1379,1379,1379,1379,0
20230823,173900,2339287,1379,1379,1379,1379,0
20230823,173800,2339287,1379,1379,1379,1379,0
20230823,173700,2339287,1379,1379,1379,1379,0
20230823,173600,2339287,1379,1379,1379,1379,0
20230823,173500,2339287,1379,1379,1379,1379,0
20230823,173400,2339287,1379,1379,1379,1379,0
20230823,173300,2339287,1379,1379,1379,1379,0
20230823,173200,2339287,1379,1379,1379,1379,0
20230823,173100,2339287,1379,1379,1379,1379,0
20230823,173000,2339287,1379,1379,1379,1379,0
20230823,172900,2339287,1379,1379,1379,1379,0
20230823,172800,2339287,1379,1379,1379,1379,0
20230823,172700,2339287,1379,1379,1379,1379,0
20230823,172600,2339287,1379,1379,1379,1379,0
20230823,172500,2339287,1379,1379,1379,1379,0
20230823,172400,2339287,1379,1379,1379,1379,0
20230823,172300,2339287,1379,1379,1379,1379,0
20230823,172200,2339287,1379,1379,1379,1379,0
20230823,172100,2339287,1379,1379,1379,1379,0
20230823,172000,2339287,1379,1379,1379,1379,0
20230823,171900,2339287,1379,1379,1379,1379,0
20230823,171800,2339287,1379,1379,1379,1379,0
20230823,171700,2339287,1379,1379,1379,1379,0
20230823,171600,2339287,1379,1379,1379,1379,0
20230823,171500,2339287,1379,1379,1379,1379,0
20230823,171400,2339287,1379,1379,1379,1379,39
20230823,171300,2339287,1379,1379,1379,1379,0
20230823,171200,2339287,1379,1379,1379,1379,0
20230823,171100,2339287,1379,1379,1379,1379,0
20230823,171000,2339287,1379,1379,1379,1379,0
20230823,170900,2339287,1379,1379,1379,1379,0
20230823,170800,2339287,1379,1379,1379,1379,0
20230823,170700,2339287,1379,1379,1379,1379,0
20230823,170600,2339287,1379,1379,1379,1379,0
20230823,170500,2339287,1379,1379,1379,1379,0
20230823,170400,2339287,1379,1379,1379,1379,0
20230823,170300,2339287,1379,1379,1379,1379,0
20230823,170200,2339287,1379,1379,1379,1379,0
20230823,170100,2339287,1379,1379,1379,1379,0
20230823,170000,2339287,1379,1379,1379,1379,0
20230823,165900,2339287,1379,1379,1379,1379,0
20230823,165800,2339287,1379,1379,1379,1379,0
20230823,165700,2339287,1379,1379,1379,1379,0
20230823,165600,2339287,1379,1379,1379,1379,0
20230823,165500,2339287,1379,1379,1379,1379,0
20230823,165400,2339287,1379,1379,1379,1379,0
20230823,165300,2339287,1379,1379,1379,1379,0
20230823,165200,2339287,1379,1379,1379,1379,0
20230823,165100,2339287,1379,1379,1379,1379,0
20230823,165000,2339287,1379,1379,1379,1379,0
20230823,164900,2339287,1379,1379,1379,1379,0
20230823,164800,2339287,1379,1379,1379,1379,0
20230823,164700,2339287,1379,1379,1379,1379,0
20230823,164600,2339287,1379,1379,1379,1379,0
20230823,164500,2339287,1379,1379,1379,1379,0
20230823,164400,2339287,1379,1379,1379,1379,39
20230823,164300,2339287,1379,1379,1379,1379,0
20230823,164200,2339287,1379,1379,1379,1379,0
20230823,164100,2339287,1379,1379,1379,1379,0
20230823,164000,2339287,1379,1379,1379,1379,0
20230823,163900,2339287,1379,1379,1379,1379,0
20230823,163800,2339287,1379,1379,1379,1379,0
20230823,163700,2339287,1379,1379,1379,1379,0
20230823,163600,2339287,1379,1379,1379,1379,0
20230823,163500,2339287,1379,1379,1379,1379,0
20230823,163400,2339287,1379,1379,1379,1379,0
20230823,163300,2339287,1379,1379,1379,1379,0
20230823,163200,2339287,1379,1379,1379,1379,0
20230823,163100,2339287,1379,1379,1379,1379,0
20230823,163000,2339287,1379,1379,1379,1379,0
20230823,162900,2339287,1379,1379,1379,1379,0
20230823,162800,2339287,1379,1379,1379,1379,0
20230823,162700,2339287,1379,1379,1379,1379,0
20230823,162600,2339287,1379,1379,1379,1379,0
20230823,162500,2339287,1379,1379,1379,1379,0
20230823,162400,2339287,1379,1379,1379,1379,0
20230823,162300,2339287,1379,1379,1379,1379,0
20230823,162200,2339287,1379,1379,1379,1379,0
20230823,162100,2339287,1379,1379,1379,1379,0
20230823,162000,2339287,1379,1379,1379,1379,0
20230823,161900,2339287,1379,1379,1379,1379,0
20230823,161800,2339287,1379,1379,1379,1379,0
20230823,161700,2339287,1379,1379,1379,1379,0
20230823,161600,2339287,1379,1379,1379,1379,0
20230823,161500,2339287,1379,1379,1379,1379,0
20230823,161400,2339287,1379,1379,1379,1379,39
20230823,161300,2339287,1379,1379,1379,1379,0
20230823,161200,2339287,1379,1379,1379,1379,0
20230823,161100,2339287,1379,1379,1379,1379,0
20230823,161000,2339287,1379,1379,1379,1379,0
20230823,160900,2339287,1379,1379,1379,1379,0
20230823,160800,2339287,1379,1379,1379,1379,0
20230823,160700,2339287,1379,1379,1379,1379,0
20230823,160600,2339287,1379,1379,1379,1379,0
20230823,160500,2339287,1379,1379,1379,1379,0
20230823,160400,2339287,1379,1379,1379,1379,0
20230823,160300,2339287,1379,1379,1379,1379,0
20230823,160200,2339287,1379,1379,1379,1379,0
20230823,160100,2339287,1379,1379,1379,1379,0
20230823,160000,2339287,1379,1379,1379,1379,0
20230823,155900,2339287,1379,1379,1379,1379,0
20230823,155800,2339287,1379,1379,1379,1379,0
20230823,155700,2339287,1379,1379,1379,1379,0
20230823,155600,2339287,1379,1379,1379,1379,0
20230823,155500,2339287,1379,1379,1379,1379,0
20230823,155400,2339287,1379,1379,1379,1379,0
20230823,155300,2339287,1379,1379,1379,1379,0
20230823,155200,2339287,1379,1379,1379,1379,0
20230823,155100,2339287,1379,1379,1379,1379,0
20230823,155000,2339287,1379,1379,1379,1379,0
20230823,154900,2339287,1379,1379,1379,1379,0
20230823,154800,2339287,1379,1379,1379,1379,0
20230823,154700,2339287,1379,1379,1379,1379,0
20230823,154600,2339287,1379,1379,1379,1379,0
20230823,154500,2339287,1379,1379,1379,1379,0
20230823,154400,2339287,1379,1379,1379,1379,39
20230823,154300,2339287,1379,1379,1379,1379,0
20230823,154200,2339287,1379,1379,1379,1379,0
20230823,154100,2339287,1379,1379,1379,1379,0
20230823,154000,2339287,1379,1379,1379,1379,0
20230823,153900,2339287,1379,1379,1379,1379,0
20230823,153800,2339287,1379,1379,1379,1379,0
20230823,153700,2339287,1379,1379,1379,1379,0
20230823,153600,2339287,1379,1379,1379,1379,0
20230823,153500,2339287,1379,1379,1379,1379,0
20230823,153400,2339287,1379,1379,1379,1379,0
20230823,153300,2339287,1379,1379,1379,1379,0
20230823,153200,2339287,1379,1379,1379,1379,0
20230823,153100,2339287,1379,1379,1379,1379,0
20230823,153000,2339287,1379,1379,1379,1379,0
20230823,152900,2339287,1379,1379,1379,1379,0
20230823,152800,2339287,1379,1379,1379,1379,0
20230823,152700,2339287,1379,1379,1379,1379,0
20230823,152600,2339287,1379,1379,1379,1379,0
20230823,152500,2339287,1379,1379,1379,1379,0
20230823,152400,2339287,1379,1379,1379,1379,0
20230823,152300,2339287,1379,1379,1379,1379,0
20230823,152200,2339287,1379,1379,1379,1379,0
20230823,152100,2339287,1379,1379,1379,1379,0
20230823,152000,2339287,1379,1379,1379,1379,0
20230823,151900,2339287,1379,1379,1379,1379,0
20230823,151800,2339287,1379,1379,1379,1379,39
20230823,151700,2285506,1379,1379,1379,1379,461
20230823,151600,1649787,1399,1399,1399,1399,0
20230823,151500,1649787,1399,1399,1399,1399,0
20230823,151400,1649787,1399,1399,1399,1399,0
20230823,151300,1649787,1399,1398,1399,1398,1100
20230823,151200,111649,1398,1398,1398,1398,0
20230823,151100,111649,1398,1398,1398,1398,0
20230823,151000,111649,1398,1398,1398,1398,0
20230823,150900,111649,1398,1398,1398,1398,0
20230823,150800,111649,1398,1398,1398,1398,0
20230823,150700,111649,1398,1398,1398,1398,0
20230823,150600,111649,1398,1398,1398,1398,0
20230823,150500,111649,1398,1398,1398,1398,0
20230823,150400,111649,1398,1398,1398,1398,0
20230823,150300,111649,1398,1398,1398,1398,0
20230823,150200,111649,1398,1398,1398,1398,0
20230823,150100,111649,1398,1398,1398,1398,0
20230823,150000,111649,1398,1398,1398,1398,0
20230823,145900,111649,1398,1398,1398,1398,0
20230823,145800,111649,1398,1398,1398,1398,0
20230823,145700,111649,1398,1398,1398,1398,0
20230823,145600,111649,1398,1398,1398,1398,0
20230823,145500,111649,1398,1398,1398,1398,0
20230823,145400,111649,1398,1398,1398,1398,0
20230823,145300,111649,1398,1398,1398,1398,0
20230823,145200,111649,1398,1398,1398,1398,0
20230823,145100,111649,1398,1398,1398,1398,0
20230823,145000,111649,1398,1398,1398,1398,0
20230823,144900,111649,1398,1398,1398,1398,0
20230823,144800,111649,1398,1398,1398,1398,0
20230823,144700,111649,1398,1398,1398,1398,0
20230823,144600,111649,1398,1398,1398,1398,0
20230823,144500,111649,1398,1398,1398,1398,0
20230823,144400,111649,1398,1398,1398,1398,0
20230823,144300,111649,1398,1398,1398,1398,0
20230823,144200,111649,1398,1398,1398,1398,0
20230823,144100,111649,1398,1398,1398,1398,0
20230823,144000,111649,1398,1398,1398,1398,0
20230823,143900,111649,1398,1398,1398,1398,0
20230823,143800,111649,1398,1398,1398,1398,0
20230823,143700,111649,1398,1398,1398,1398,0
20230823,143600,111649,1398,1398,1398,1398,0
20230823,143500,111649,1398,1398,1398,1398,0
20230823,143400,111649,1398,1398,1398,1398,0
20230823,143300,111649,1398,1398,1398,1398,0
20230823,143200,111649,1398,1398,1398,1398,0
20230823,143100,111649,1398,1398,1398,1398,0
20230823,143000,111649,1398,1398,1398,1398,0
20230823,142900,111649,1398,1398,1398,1398,0
20230823,142800,111649,1398,1398,1398,1398,0
20230823,142700,111649,1398,1398,1398,1398,0
20230823,142600,111649,1398,1398,1398,1398,0
20230823,142500,111649,1398,1398,1398,1398,0
20230823,142400,111649,1398,1398,1398,1398,0
20230823,142300,111649,1398,1398,1398,1398,0
20230823,142200,111649,1398,1398,1398,1398,0
20230823,142100,111649,1398,1398,1398,1398,0
20230823,142000,111649,1398,1398,1398,1398,0
20230823,141900,111649,1398,1398,1398,1398,0
20230823,141800,111649,1398,1398,1398,1398,0
20230823,141700,111649,1398,1398,1398,1398,0
20230823,141600,111649,1398,1398,1398,1398,0
20230823,141500,111649,1398,1398,1398,1398,0
20230823,141400,111649,1398,1398,1398,1398,0
20230823,141300,111649,1398,1398,1398,1398,0
20230823,141200,111649,1398,1398,1398,1398,0
20230823,141100,111649,1398,1398,1398,1398,0
20230823,141000,111649,1398,1398,1398,1398,0
20230823,140900,111649,1398,1398,1398,1398,0
20230823,140800,111649,1398,1398,1398,1398,0
20230823,140700,111649,1398,1398,1398,1398,0
20230823,140600,111649,1398,1398,1398,1398,0
20230823,140500,111649,1398,1398,1398,1398,0
20230823,140400,111649,1398,1398,1398,1398,0
20230823,140300,111649,1398,1398,1398,1398,0
20230823,140200,111649,1398,1398,1398,1398,0
20230823,140100,111649,1398,1398,1398,1398,0
20230823,140000,111649,1398,1398,1398,1398,0
20230823,135900,111649,1398,1398,1398,1398,0
20230823,135800,111649,1398,1398,1398,1398,0
20230823,135700,111649,1398,1398,1398,1398,0
20230823,135600,111649,1398,1398,1398,1398,0
20230823,135500,111649,1398,1398,1398,1398,0
20230823,135400,111649,1398,1398,1398,1398,0
20230823,135300,111649,1398,1398,1398,1398,0
20230823,135200,111649,1398,1398,1398,1398,0
20230823,135100,111649,1398,1398,1398,1398,0
20230823,135000,111649,1398,1398,1398,1398,0
20230823,134900,111649,1398,1398,1398,1398,0
20230823,134800,111649,1398,1398,1398,1398,0
20230823,134700,111649,1398,1398,1398,1398,0
20230823,134600,111649,1398,1398,1398,1398,0
20230823,134500,111649,1398,1398,1398,1398,0
20230823,134400,111649,1398,1398,1398,1398,0
20230823,134300,111649,1398,1398,1398,1398,0
20230823,134200,111649,1398,1398,1398,1398,0
20230823,134100,111649,1398,1398,1398,1398,0
20230823,134000,111649,1398,1398,1398,1398,0
20230823,133900,111649,1398,1398,1398,1398,0
20230823,133800,111649,1398,1398,1398,1398,0
20230823,133700,111649,1398,1398,1398,1398,0
20230823,133600,111649,1398,1398,1398,1398,0
20230823,133500,111649,1398,1398,1398,1398,0
20230823,133400,111649,1398,1398,1398,1398,0
20230823,133300,111649,1398,1398,1398,1398,0
20230823,133200,111649,1398,1398,1398,1398,0
20230823,133100,111649,1398,1398,1398,1398,0
20230823,133000,111649,1398,1398,1398,1398,0
20230823,132900,111649,1398,1398,1398,1398,77
20230823,132800,4003,1398,1398,1398,1398,0
20230823,132700,4003,1398,1398,1398,1398,0
20230823,132600,4003,1398,1398,1398,1398,0
20230823,132500,4003,1398,1398,1398,1398,0
20230823,132400,4003,1398,1398,1398,1398,0
20230823,132300,4003,1398,1398,1398,1398,0
20230823,132200,4003,1398,1398,1398,1398,0
20230823,132100,4003,1398,1398,1398,1398,0
20230823,132000,4003,1398,1398,1398,1398,0
20230823,131900,4003,1398,1398,1398,1398,0
20230823,131800,4003,1398,1398,1398,1398,0
20230823,131700,4003,1398,1398,1398,1398,0
20230823,131600,4003,1398,1398,1398,1398,0
20230823,131500,4003,1398,1398,1398,1398,0
20230823,131400,4003,1398,1398,1398,1398,0
20230823,131300,4003,1398,1398,1398,1398,0
20230823,131200,4003,1398,1398,1398,1398,0
20230823,131100,4003,1398,1398,1398,1398,0
20230823,131000,4003,1398,1398,1398,1398,0
20230823,130900,4003,1398,1398,1398,1398,0
20230823,130800,4003,1398,1398,1398,1398,0
20230823,130700,4003,1398,1398,1398,1398,0
20230823,130600,4003,1398,1398,1398,1398,0
20230823,130500,4003,1398,1398,1398,1398,0
20230823,130400,4003,1398,1398,1398,1398,0
20230823,130300,4003,1398,1398,1398,1398,0
20230823,130200,4003,1398,1398,1398,1398,0
20230823,130100,4003,1398,1398,1398,1398,0
20230823,130000,4003,1398,1398,1398,1398,0
20230823,125900,4003,1398,1398,1398,1398,0
20230823,125800,4003,1398,1398,1398,1398,0
20230823,125700,4003,1398,1398,1398,1398,0
20230823,125600,4003,1398,1398,1398,1398,0
20230823,125500,4003,1398,1398,1398,1398,0
20230823,125400,4003,1398,1398,1398,1398,0
20230823,125300,4003,1398,1398,1398,1398,0
20230823,125200,4003,1398,1398,1398,1398,0
20230823,125100,4003,1398,1398,1398,1398,0
20230823,125000,4003,1398,1398,1398,1398,0
20230823,124900,4003,1398,1398,1398,1398,0
20230823,124800,4003,1398,1398,1398,1398,0
20230823,124700,4003,1398,1398,1398,1398,0
20230823,124600,4003,1398,1398,1398,1398,0
20230823,124500,4003,1398,1398,1398,1398,0
20230823,124400,4003,1398,1398,1398,1398,0
20230823,124300,4003,1398,1398,1398,1398,0
20230823,124200,4003,1398,1398,1398,1398,0
20230823,124100,4003,1398,1398,1398,1398,0
20230823,124000,4003,1398,1398,1398,1398,0
20230823,123900,4003,1398,1398,1398,1398,0
20230823,123800,4003,1398,1398,1398,1398,0
20230823,123700,4003,1398,1398,1398,1398,0
20230823,123600,4003,1398,1398,1398,1398,0
20230823,123500,4003,1398,1398,1398,1398,0
20230823,123400,4003,1398,1398,1398,1398,0
20230823,123300,4003,1398,1398,1398,1398,0
20230823,123200,4003,1398,1398,1398,1398,0
20230823,123100,4003,1398,1398,1398,1398,0
20230823,123000,4003,1398,1398,1398,1398,0
20230823,122900,4003,1398,1398,1398,1398,0
20230823,122800,4003,1398,1398,1398,1398,0
20230823,122700,4003,1398,1398,1398,1398,0
20230823,122600,4003,1398,1398,1398,1398,0
20230823,122500,4003,1398,1398,1398,1398,0
20230823,122400,4003,1398,1398,1398,1398,0
20230823,122300,4003,1398,1398,1398,1398,0
20230823,122200,4003,1398,1398,1398,1398,0
20230823,122100,4003,1398,1398,1398,1398,0
20230823,122000,4003,1398,1398,1398,1398,0
20230823,121900,4003,1398,1398,1398,1398,0
20230823,121800,4003,1398,1398,1398,1398,0
20230823,121700,4003,1398,1398,1398,1398,0
20230823,121600,4003,1398,1398,1398,1398,0
20230823,121500,4003,1398,1398,1398,1398,0
20230823,121400,4003,1398,1398,1398,1398,0
20230823,121300,4003,1398,1398,1398,1398,0
20230823,121200,4003,1398,1398,1398,1398,0
20230823,121100,4003,1398,1398,1398,1398,0
20230823,121000,4003,1398,1398,1398,1398,0
20230823,120900,4003,1398,1398,1398,1398,0
20230823,120800,4003,1398,1398,1398,1398,0
20230823,120700,4003,1398,1398,1398,1398,0
20230823,120600,4003,1398,1398,1398,1398,0
20230823,120500,4003,1398,1398,1398,1398,0
20230823,120400,4003,1398,1398,1398,1398,0
20230823,120300,4003,1398,1398,1398,1398,0
20230823,120200,4003,1398,1398,1398,1398,0
20230823,120100,4003,1398,1398,1398,1398,0
20230823,120000,4003,1398,1398,1398,1398,0
20230823,115900,4003,1398,1398,1398,1398,0
20230823,115800,4003,1398,1398,1398,1398,0
20230823,115700,4003,1398,1398,1398,1398,0
20230823,115600,4003,1398,1398,1398,1398,0
20230823,115500,4003,1398,1398,1398,1398,0
20230823,115400,4003,1398,1398,1398,1398,0
20230823,115300,4003,1398,1398,1398,1398,0
20230823,115200,4003,1398,1398,1398,1398,0
20230823,115100,4003,1398,1398,1398,1398,0
20230823,115000,4003,1398,1398,1398,1398,0
20230823,114900,4003,1398,1398,1398,1398,0
20230823,114800,4003,1398,1398,1398,1398,0
20230823,114700,4003,1398,1398,1398,1398,0
20230823,114600,4003,1398,1398,1398,1398,0
20230823,114500,4003,1398,1398,1398,1398,0
20230823,114400,4003,1398,1398,1398,1398,0
20230823,114300,4003,1398,1398,1398,1398,0
20230823,114200,4003,1398,1398,1398,1398,0
20230823,114100,4003,1398,1398,1398,1398,0
20230823,114000,4003,1398,1398,1398,1398,0
20230823,113900,4003,1398,1398,1398,1398,0
20230823,113800,4003,1398,1398,1398,1398,0
20230823,113700,4003,1398,1398,1398,1398,0
20230823,113600,4003,1398,1398,1398,1398,0
20230823,113500,4003,1398,1398,1398,1398,0
20230823,113400,4003,1398,1398,1398,1398,0
20230823,113300,4003,1398,1398,1398,1398,0
20230823,113200,4003,1398,1398,1398,1398,0
20230823,113100,4003,1398,1398,1398,1398,0
20230823,113000,4003,1398,1398,1398,1398,0
20230823,112900,4003,1398,1398,1398,1398,0
20230823,112800,4003,1398,1398,1398,1398,0
20230823,112700,4003,1398,1398,1398,1398,0
20230823,112600,4003,1398,1398,1398,1398,0
20230823,112500,4003,1398,1398,1398,1398,0
20230823,112400,4003,1398,1398,1398,1398,0
20230823,112300,4003,1398,1398,1398,1398,0
20230823,112200,4003,1398,1398,1398,1398,0
20230823,112100,4003,1398,1398,1398,1398,0
20230823,112000,4003,1398,1398,1398,1398,0
20230823,111900,4003,1398,1398,1398,1398,0
20230823,111800,4003,1398,1398,1398,1398,0
20230823,111700,4003,1398,1398,1398,1398,0
20230823,111600,4003,1398,1398,1398,1398,0
20230823,111500,4003,1398,1398,1398,1398,0
20230823,111400,4003,1398,1398,1398,1398,0
20230823,111300,4003,1398,1398,1398,1398,0
20230823,111200,4003,1398,1398,1398,1398,0
20230823,111100,4003,1398,1398,1398,1398,0
20230823,111000,4003,1398,1398,1398,1398,0
20230823,110900,4003,1398,1398,1398,1398,0
20230823,110800,4003,1398,1398,1398,1398,0
20230823,110700,4003,1398,1398,1398,1398,0
20230823,110600,4003,1398,1398,1398,1398,0
20230823,110500,4003,1398,1398,1398,1398,0
20230823,110400,4003,1398,1398,1398,1398,0
20230823,110300,4003,1398,1398,1398,1398,0
20230823,110200,4003,1398,1398,1398,1398,0
20230823,110100,4003,1398,1398,1398,1398,0
20230823,110000,4003,1398,1398,1398,1398,0
20230823,105900,4003,1398,1398,1398,1398,0
20230823,105800,4003,1398,1398,1398,1398,0
20230823,105700,4003,1398,1398,1398,1398,0
20230823,105600,4003,1398,1398,1398,1398,0
20230823,105500,4003,1398,1398,1398,1398,0
20230823,105400,4003,1398,1398,1398,1398,0
20230823,105300,4003,1398,1398,1398,1398,0
20230823,105200,4003,1398,1398,1398,1398,0
20230823,105100,4003,1398,1398,1398,1398,0
20230823,105000,4003,1398,1398,1398,1398,0
20230823,104900,4003,1398,1398,1398,1398,0
20230823,104800,4003,1398,1398,1398,1398,0
20230823,104700,4003,1398,1398,1398,1398,0
20230823,104600,4003,1398,1398,1398,1398,0
20230823,104500,4003,1398,1398,1398,1398,0
20230823,104400,4003,1398,1398,1398,1398,0
20230823,104300,4003,1398,1398,1398,1398,1
20230823,104200,2605,1400,1400,1400,1400,0
20230823,104100,2605,1400,1400,1400,1400,0
20230823,104000,2605,1400,1400,1400,1400,0
20230823,103900,2605,1400,1400,1400,1400,0
20230823,103800,2605,1400,1400,1400,1400,0
20230823,103700,2605,1400,1400,1400,1400,0
20230823,103600,2605,1400,1400,1400,1400,0
20230823,103500,2605,1400,1400,1400,1400,0
20230823,103400,2605,1400,1400,1400,1400,0
20230823,103300,2605,1400,1400,1400,1400,0
20230823,103200,2605,1400,1400,1400,1400,0
20230823,103100,2605,1400,1400,1400,1400,0
20230823,103000,2605,1400,1400,1400,1400,0
20230823,102900,2605,1400,1400,1400,1400,0
20230823,102800,2605,1400,1400,1400,1400,0
20230823,102700,2605,1400,1400,1400,1400,0
20230823,102600,2605,1400,1400,1400,1400,0
20230823,102500,2605,1400,1400,1400,1400,0
20230823,102400,2605,1400,1400,1400,1400,0
20230823,102300,2605,1400,1400,1400,1400,0
20230823,102200,2605,1400,1400,1400,1400,0
20230823,102100,2605,1400,1400,1400,1400,0
20230823,102000,2605,1400,1400,1400,1400,0
20230823,101900,2605,1400,1400,1400,1400,0
20230823,101800,2605,1400,1400,1400,1400,0
20230823,101700,2605,1400,1400,1400,1400,0
20230823,101600,2605,1400,1400,1400,1400,0
20230823,101500,2605,1400,1400,1400,1400,0
20230823,101400,2605,1400,1400,1400,1400,0
20230823,101300,2605,1400,1400,1400,1400,0
20230823,101200,2605,1400,1400,1400,1400,0
20230823,101100,2605,1400,1400,1400,1400,0
20230823,101000,2605,1400,1400,1400,1400,0
20230823,100900,2605,1400,1400,1400,1400,0
20230823,100800,2605,1400,1400,1400,1400,0
20230823,100700,2605,1400,1400,1400,1400,0
20230823,100600,2605,1400,1400,1400,1400,0
20230823,100500,2605,1400,1400,1400,1400,0
20230823,100400,2605,1400,1400,1400,1400,0
20230823,100300,2605,1400,1400,1400,1400,0
20230823,100200,2605,1400,1400,1400,1400,0
20230823,100100,2605,1400,1400,1400,1400,0
20230823,100000,2605,1400,1400,1400,1400,0
20230823,095900,2605,1400,1400,1400,1400,0
20230823,095800,2605,1400,1400,1400,1400,0
20230823,095700,2605,1400,1400,1400,1400,0
20230823,095600,2605,1400,1400,1400,1400,0
20230823,095500,2605,1400,1400,1400,1400,0
20230823,095400,2605,1400,1400,1400,1400,0
20230823,095300,2605,1400,1400,1400,1400,0
20230823,095200,2605,1400,1400,1400,1400,0
20230823,095100,2605,1400,1400,1400,1400,0
20230823,095000,2605,1400,1400,1400,1400,0
20230823,094900,2605,1400,1400,1400,1400,0
20230823,094800,2605,1400,1400,1400,1400,0
20230823,094700,2605,1400,1400,1400,1400,0
20230823,094600,2605,1400,1400,1400,1400,0
20230823,094500,2605,1400,1400,1400,1400,0
20230823,094400,2605,1400,1400,1400,1400,0
20230823,094300,2605,1400,1400,1400,1400,0
20230823,094200,2605,1400,1400,1400,1400,0
20230823,094100,2605,1400,1400,1400,1400,0
20230823,094000,2605,1400,1400,1400,1400,0
20230823,093900,2605,1400,1400,1400,1400,0
20230823,093800,2605,1400,1400,1400,1400,0
20230823,093700,2605,1400,1400,1400,1400,0
20230823,093600,2605,1400,1400,1400,1400,0
20230823,093500,2605,1400,1400,1400,1400,0
20230823,093400,2605,1400,1400,1400,1400,0
20230823,093300,2605,1400,1400,1400,1400,0
20230823,093200,2605,1400,1400,1400,1400,0
20230823,093100,2605,1400,1400,1400,1400,0
20230823,093000,2605,1400,1400,1400,1400,0
20230823,092900,2605,1400,1400,1400,1400,0
20230823,092800,2605,1400,1400,1400,1400,0
20230823,092700,2605,1400,1400,1400,1400,0
20230823,092600,2605,1400,1400,1400,1400,1
20230823,092500,1205,1205,1205,1205,1205,0
20230823,092400,1205,1205,1205,1205,1205,0
20230823,092300,1205,1205,1205,1205,1205,0
20230823,092200,1205,1205,1205,1205,1205,0
20230823,092100,1205,1205,1205,1205,1205,0
20230823,092000,1205,1205,1205,1205,1205,1
20230823,091900,0,1389,1389,1389,1389,0
20230823,091800,0,1389,1389,1389,1389,0
20230823,091700,0,1389,1389,1389,1389,0
20230823,091600,0,1389,1389,1389,1389,0
20230823,091500,0,1389,1389,1389,1389,0
20230823,091400,0,1389,1389,1389,1389,0
20230823,091300,0,1389,1389,1389,1389,0
20230823,091200,0,1389,1389,1389,1389,0
20230823,091100,0,1389,1389,1389,1389,0
20230823,091000,0,1389,1389,1389,1389,0
20230823,090900,0,1389,1389,1389,1389,0
20230823,090800,0,1389,1389,1389,1389,0
20230823,090700,0,1389,1389,1389,1389,0
20230823,090600,0,1389,1389,1389,1389,0
20230823,090500,0,1389,1389,1389,1389,0
20230823,090400,0,1389,1389,1389,1389,0
20230823,090300,0,1389,1389,1389,1389,0
20230823,090200,0,1389,1389,1389,1389,0
20230823,090100,0,1389,1389,1389,1389,0
20230823,090000,0,1389,1389,1389,1389,0