KissMeData/215570/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,202000,4811731,1287,1150,1287,1150,291
20230925,201900,4811731,1287,1287,1287,1287,0
20230925,201800,4811731,1287,1287,1287,1287,0
20230925,201700,4811731,1287,1287,1287,1287,0
20230925,201600,4811731,1287,1287,1287,1287,0
20230925,201500,4811731,1287,1287,1287,1287,0
20230925,201400,4811731,1287,1287,1287,1287,0
20230925,201300,4811731,1287,1287,1287,1287,0
20230925,201200,4811731,1287,1287,1287,1287,0
20230925,201100,4811731,1287,1287,1287,1287,0
20230925,201000,4811731,1287,1287,1287,1287,0
20230925,200900,4811731,1287,1287,1287,1287,0
20230925,200800,4811731,1287,1287,1287,1287,0
20230925,200700,4811731,1287,1287,1287,1287,0
20230925,200600,4811731,1287,1287,1287,1287,0
20230925,200500,4811731,1287,1287,1287,1287,0
20230925,200400,4811731,1287,1287,1287,1287,0
20230925,200300,4811731,1287,1287,1287,1287,0
20230925,200200,4811731,1287,1287,1287,1287,0
20230925,200100,4811731,1287,1287,1287,1287,0
20230925,200000,4811731,1287,1287,1287,1287,0
20230925,195900,4811731,1287,1287,1287,1287,0
20230925,195800,4811731,1287,1287,1287,1287,0
20230925,195700,4811731,1287,1287,1287,1287,0
20230925,195600,4811731,1287,1287,1287,1287,0
20230925,195500,4811731,1287,1287,1287,1287,0
20230925,195400,4811731,1287,1287,1287,1287,0
20230925,195300,4811731,1287,1287,1287,1287,0
20230925,195200,4811731,1287,1287,1287,1287,0
20230925,195100,4811731,1287,1287,1287,1287,0
20230925,195000,4811731,1287,1150,1287,1150,291
20230925,194900,4811731,1287,1287,1287,1287,0
20230925,194800,4811731,1287,1287,1287,1287,0
20230925,194700,4811731,1287,1287,1287,1287,0
20230925,194600,4811731,1287,1287,1287,1287,0
20230925,194500,4811731,1287,1287,1287,1287,0
20230925,194400,4811731,1287,1287,1287,1287,0
20230925,194300,4811731,1287,1287,1287,1287,0
20230925,194200,4811731,1287,1287,1287,1287,0
20230925,194100,4811731,1287,1287,1287,1287,0
20230925,194000,4811731,1287,1287,1287,1287,0
20230925,193900,4811731,1287,1287,1287,1287,0
20230925,193800,4811731,1287,1287,1287,1287,0
20230925,193700,4811731,1287,1287,1287,1287,0
20230925,193600,4811731,1287,1287,1287,1287,0
20230925,193500,4811731,1287,1287,1287,1287,0
20230925,193400,4811731,1287,1287,1287,1287,0
20230925,193300,4811731,1287,1287,1287,1287,0
20230925,193200,4811731,1287,1287,1287,1287,0
20230925,193100,4811731,1287,1287,1287,1287,0
20230925,193000,4811731,1287,1287,1287,1287,0
20230925,192900,4811731,1287,1287,1287,1287,0
20230925,192800,4811731,1287,1287,1287,1287,0
20230925,192700,4811731,1287,1287,1287,1287,0
20230925,192600,4811731,1287,1287,1287,1287,0
20230925,192500,4811731,1287,1287,1287,1287,0
20230925,192400,4811731,1287,1287,1287,1287,0
20230925,192300,4811731,1287,1287,1287,1287,0
20230925,192200,4811731,1287,1287,1287,1287,0
20230925,192100,4811731,1287,1287,1287,1287,0
20230925,192000,4811731,1287,1150,1287,1150,291
20230925,191900,4811731,1287,1287,1287,1287,0
20230925,191800,4811731,1287,1287,1287,1287,0
20230925,191700,4811731,1287,1287,1287,1287,0
20230925,191600,4811731,1287,1287,1287,1287,0
20230925,191500,4811731,1287,1287,1287,1287,0
20230925,191400,4811731,1287,1287,1287,1287,0
20230925,191300,4811731,1287,1287,1287,1287,0
20230925,191200,4811731,1287,1287,1287,1287,0
20230925,191100,4811731,1287,1287,1287,1287,0
20230925,191000,4811731,1287,1287,1287,1287,0
20230925,190900,4811731,1287,1287,1287,1287,0
20230925,190800,4811731,1287,1287,1287,1287,0
20230925,190700,4811731,1287,1287,1287,1287,0
20230925,190600,4811731,1287,1287,1287,1287,0
20230925,190500,4811731,1287,1287,1287,1287,0
20230925,190400,4811731,1287,1287,1287,1287,0
20230925,190300,4811731,1287,1287,1287,1287,0
20230925,190200,4811731,1287,1287,1287,1287,0
20230925,190100,4811731,1287,1287,1287,1287,0
20230925,190000,4811731,1287,1287,1287,1287,0
20230925,185900,4811731,1287,1287,1287,1287,0
20230925,185800,4811731,1287,1287,1287,1287,0
20230925,185700,4811731,1287,1287,1287,1287,0
20230925,185600,4811731,1287,1287,1287,1287,0
20230925,185500,4811731,1287,1287,1287,1287,0
20230925,185400,4811731,1287,1287,1287,1287,0
20230925,185300,4811731,1287,1287,1287,1287,0
20230925,185200,4811731,1287,1287,1287,1287,0
20230925,185100,4811731,1287,1287,1287,1287,0
20230925,185000,4811731,1287,1150,1287,1150,291
20230925,184900,4811731,1287,1287,1287,1287,0
20230925,184800,4811731,1287,1287,1287,1287,0
20230925,184700,4811731,1287,1287,1287,1287,0
20230925,184600,4811731,1287,1287,1287,1287,0
20230925,184500,4811731,1287,1287,1287,1287,0
20230925,184400,4811731,1287,1287,1287,1287,0
20230925,184300,4811731,1287,1287,1287,1287,0
20230925,184200,4811731,1287,1287,1287,1287,0
20230925,184100,4811731,1287,1287,1287,1287,0
20230925,184000,4811731,1287,1287,1287,1287,0
20230925,183900,4811731,1287,1287,1287,1287,0
20230925,183800,4811731,1287,1287,1287,1287,0
20230925,183700,4811731,1287,1287,1287,1287,0
20230925,183600,4811731,1287,1287,1287,1287,0
20230925,183500,4811731,1287,1287,1287,1287,0
20230925,183400,4811731,1287,1287,1287,1287,0
20230925,183300,4811731,1287,1287,1287,1287,0
20230925,183200,4811731,1287,1287,1287,1287,0
20230925,183100,4811731,1287,1287,1287,1287,0
20230925,183000,4811731,1287,1287,1287,1287,0
20230925,182900,4811731,1287,1287,1287,1287,0
20230925,182800,4811731,1287,1287,1287,1287,0
20230925,182700,4811731,1287,1287,1287,1287,0
20230925,182600,4811731,1287,1287,1287,1287,0
20230925,182500,4811731,1287,1287,1287,1287,0
20230925,182400,4811731,1287,1287,1287,1287,0
20230925,182300,4811731,1287,1287,1287,1287,0
20230925,182200,4811731,1287,1287,1287,1287,0
20230925,182100,4811731,1287,1287,1287,1287,0
20230925,182000,4811731,1287,1150,1287,1150,291
20230925,181900,4811731,1287,1287,1287,1287,0
20230925,181800,4811731,1287,1287,1287,1287,0
20230925,181700,4811731,1287,1287,1287,1287,0
20230925,181600,4811731,1287,1287,1287,1287,0
20230925,181500,4811731,1287,1287,1287,1287,0
20230925,181400,4811731,1287,1287,1287,1287,0
20230925,181300,4811731,1287,1287,1287,1287,0
20230925,181200,4811731,1287,1287,1287,1287,0
20230925,181100,4811731,1287,1287,1287,1287,0
20230925,181000,4811731,1287,1287,1287,1287,0
20230925,180900,4811731,1287,1287,1287,1287,0
20230925,180800,4811731,1287,1287,1287,1287,0
20230925,180700,4811731,1287,1287,1287,1287,0
20230925,180600,4811731,1287,1287,1287,1287,0
20230925,180500,4811731,1287,1287,1287,1287,0
20230925,180400,4811731,1287,1287,1287,1287,0
20230925,180300,4811731,1287,1287,1287,1287,0
20230925,180200,4811731,1287,1287,1287,1287,0
20230925,180100,4811731,1287,1287,1287,1287,0
20230925,180000,4811731,1287,1287,1287,1287,0
20230925,175900,4811731,1287,1287,1287,1287,0
20230925,175800,4811731,1287,1287,1287,1287,0
20230925,175700,4811731,1287,1287,1287,1287,0
20230925,175600,4811731,1287,1287,1287,1287,0
20230925,175500,4811731,1287,1287,1287,1287,0
20230925,175400,4811731,1287,1287,1287,1287,0
20230925,175300,4811731,1287,1287,1287,1287,0
20230925,175200,4811731,1287,1287,1287,1287,0
20230925,175100,4811731,1287,1287,1287,1287,0
20230925,175000,4811731,1287,1150,1287,1150,291
20230925,174900,4811731,1287,1287,1287,1287,0
20230925,174800,4811731,1287,1287,1287,1287,0
20230925,174700,4811731,1287,1287,1287,1287,0
20230925,174600,4811731,1287,1287,1287,1287,0
20230925,174500,4811731,1287,1287,1287,1287,0
20230925,174400,4811731,1287,1287,1287,1287,0
20230925,174300,4811731,1287,1287,1287,1287,0
20230925,174200,4811731,1287,1287,1287,1287,0
20230925,174100,4811731,1287,1287,1287,1287,0
20230925,174000,4811731,1287,1287,1287,1287,0
20230925,173900,4811731,1287,1287,1287,1287,0
20230925,173800,4811731,1287,1287,1287,1287,0
20230925,173700,4811731,1287,1287,1287,1287,0
20230925,173600,4811731,1287,1287,1287,1287,0
20230925,173500,4811731,1287,1287,1287,1287,0
20230925,173400,4811731,1287,1287,1287,1287,0
20230925,173300,4811731,1287,1287,1287,1287,0
20230925,173200,4811731,1287,1287,1287,1287,0
20230925,173100,4811731,1287,1287,1287,1287,0
20230925,173000,4811731,1287,1287,1287,1287,0
20230925,172900,4811731,1287,1287,1287,1287,0
20230925,172800,4811731,1287,1287,1287,1287,0
20230925,172700,4811731,1287,1287,1287,1287,0
20230925,172600,4811731,1287,1287,1287,1287,0
20230925,172500,4811731,1287,1287,1287,1287,0
20230925,172400,4811731,1287,1287,1287,1287,0
20230925,172300,4811731,1287,1287,1287,1287,0
20230925,172200,4811731,1287,1287,1287,1287,0
20230925,172100,4811731,1287,1287,1287,1287,0
20230925,172000,4811731,1287,1150,1287,1150,291
20230925,171900,4811731,1287,1287,1287,1287,0
20230925,171800,4811731,1287,1287,1287,1287,0
20230925,171700,4811731,1287,1287,1287,1287,0
20230925,171600,4811731,1287,1287,1287,1287,0
20230925,171500,4811731,1287,1287,1287,1287,0
20230925,171400,4811731,1287,1287,1287,1287,0
20230925,171300,4811731,1287,1287,1287,1287,0
20230925,171200,4811731,1287,1287,1287,1287,0
20230925,171100,4811731,1287,1287,1287,1287,0
20230925,171000,4811731,1287,1287,1287,1287,0
20230925,170900,4811731,1287,1287,1287,1287,0
20230925,170800,4811731,1287,1287,1287,1287,0
20230925,170700,4811731,1287,1287,1287,1287,0
20230925,170600,4811731,1287,1287,1287,1287,0
20230925,170500,4811731,1287,1287,1287,1287,0
20230925,170400,4811731,1287,1287,1287,1287,0
20230925,170300,4811731,1287,1287,1287,1287,0
20230925,170200,4811731,1287,1287,1287,1287,0
20230925,170100,4811731,1287,1287,1287,1287,0
20230925,170000,4811731,1287,1287,1287,1287,0
20230925,165900,4811731,1287,1287,1287,1287,0
20230925,165800,4811731,1287,1287,1287,1287,0
20230925,165700,4811731,1287,1287,1287,1287,0
20230925,165600,4811731,1287,1287,1287,1287,0
20230925,165500,4811731,1287,1287,1287,1287,0
20230925,165400,4811731,1287,1287,1287,1287,0
20230925,165300,4811731,1287,1287,1287,1287,0
20230925,165200,4811731,1287,1287,1287,1287,0
20230925,165100,4811731,1287,1287,1287,1287,0
20230925,165000,4811731,1287,1150,1287,1150,291
20230925,164900,4811731,1287,1287,1287,1287,0
20230925,164800,4811731,1287,1287,1287,1287,0
20230925,164700,4811731,1287,1287,1287,1287,0
20230925,164600,4811731,1287,1287,1287,1287,0
20230925,164500,4811731,1287,1287,1287,1287,0
20230925,164400,4811731,1287,1287,1287,1287,0
20230925,164300,4811731,1287,1287,1287,1287,0
20230925,164200,4811731,1287,1287,1287,1287,0
20230925,164100,4811731,1287,1287,1287,1287,0
20230925,164000,4811731,1287,1287,1287,1287,0
20230925,163900,4811731,1287,1287,1287,1287,0
20230925,163800,4811731,1287,1287,1287,1287,0
20230925,163700,4811731,1287,1287,1287,1287,0
20230925,163600,4811731,1287,1287,1287,1287,0
20230925,163500,4811731,1287,1287,1287,1287,0
20230925,163400,4811731,1287,1287,1287,1287,0
20230925,163300,4811731,1287,1287,1287,1287,0
20230925,163200,4811731,1287,1287,1287,1287,0
20230925,163100,4811731,1287,1287,1287,1287,0
20230925,163000,4811731,1287,1287,1287,1287,0
20230925,162900,4811731,1287,1287,1287,1287,0
20230925,162800,4811731,1287,1287,1287,1287,0
20230925,162700,4811731,1287,1287,1287,1287,0
20230925,162600,4811731,1287,1287,1287,1287,0
20230925,162500,4811731,1287,1287,1287,1287,0
20230925,162400,4811731,1287,1287,1287,1287,0
20230925,162300,4811731,1287,1287,1287,1287,0
20230925,162200,4811731,1287,1287,1287,1287,0
20230925,162100,4811731,1287,1287,1287,1287,0
20230925,162000,4811731,1287,1150,1287,1150,291
20230925,161900,4811731,1287,1287,1287,1287,0
20230925,161800,4811731,1287,1287,1287,1287,0
20230925,161700,4811731,1287,1287,1287,1287,0
20230925,161600,4811731,1287,1287,1287,1287,0
20230925,161500,4811731,1287,1287,1287,1287,0
20230925,161400,4811731,1287,1287,1287,1287,0
20230925,161300,4811731,1287,1287,1287,1287,0
20230925,161200,4811731,1287,1287,1287,1287,0
20230925,161100,4811731,1287,1287,1287,1287,0
20230925,161000,4811731,1287,1287,1287,1287,0
20230925,160900,4811731,1287,1287,1287,1287,0
20230925,160800,4811731,1287,1287,1287,1287,0
20230925,160700,4811731,1287,1287,1287,1287,0
20230925,160600,4811731,1287,1287,1287,1287,0
20230925,160500,4811731,1287,1287,1287,1287,0
20230925,160400,4811731,1287,1287,1287,1287,0
20230925,160300,4811731,1287,1287,1287,1287,0
20230925,160200,4811731,1287,1287,1287,1287,0
20230925,160100,4811731,1287,1287,1287,1287,0
20230925,160000,4811731,1287,1287,1287,1287,0
20230925,155900,4811731,1287,1287,1287,1287,0
20230925,155800,4811731,1287,1287,1287,1287,0
20230925,155700,4811731,1287,1287,1287,1287,0
20230925,155600,4811731,1287,1287,1287,1287,0
20230925,155500,4811731,1287,1287,1287,1287,0
20230925,155400,4811731,1287,1287,1287,1287,0
20230925,155300,4811731,1287,1287,1287,1287,0
20230925,155200,4811731,1287,1287,1287,1287,0
20230925,155100,4811731,1287,1287,1287,1287,0
20230925,155000,4811731,1287,1150,1287,1150,291
20230925,154900,4811731,1287,1287,1287,1287,0
20230925,154800,4811731,1287,1287,1287,1287,0
20230925,154700,4811731,1287,1287,1287,1287,0
20230925,154600,4811731,1287,1287,1287,1287,0
20230925,154500,4811731,1287,1287,1287,1287,0
20230925,154400,4811731,1287,1287,1287,1287,0
20230925,154300,4811731,1287,1287,1287,1287,0
20230925,154200,4811731,1287,1287,1287,1287,0
20230925,154100,4811731,1287,1287,1287,1287,0
20230925,154000,4811731,1287,1287,1287,1287,0
20230925,153900,4811731,1287,1287,1287,1287,0
20230925,153800,4811731,1287,1287,1287,1287,0
20230925,153700,4811731,1287,1287,1287,1287,0
20230925,153600,4811731,1287,1287,1287,1287,0
20230925,153500,4811731,1287,1287,1287,1287,0
20230925,153400,4811731,1287,1287,1287,1287,0
20230925,153300,4811731,1287,1287,1287,1287,0
20230925,153200,4811731,1287,1287,1287,1287,0
20230925,153100,4811731,1287,1287,1287,1287,0
20230925,153000,4811731,1287,1287,1287,1287,0
20230925,152900,4811731,1287,1287,1287,1287,0
20230925,152800,4811731,1287,1287,1287,1287,0
20230925,152700,4811731,1287,1287,1287,1287,0
20230925,152600,4811731,1287,1287,1287,1287,0
20230925,152500,4811731,1287,1287,1287,1287,0
20230925,152400,4811731,1287,1287,1287,1287,0
20230925,152300,4811731,1287,1287,1287,1287,0
20230925,152200,4811731,1287,1287,1287,1287,0
20230925,152100,4811731,1287,1287,1287,1287,0
20230925,152000,4811731,1287,1287,1287,1287,0
20230925,151900,4811731,1287,1287,1287,1287,0
20230925,151800,4811731,1287,1287,1287,1287,0
20230925,151700,4811731,1287,1287,1287,1287,0
20230925,151600,4811731,1287,1287,1287,1287,0
20230925,151500,4811731,1287,1287,1287,1287,0
20230925,151400,4811731,1287,1287,1287,1287,0
20230925,151300,4811731,1287,1287,1287,1287,0
20230925,151200,4811731,1287,1287,1287,1287,0
20230925,151100,4811731,1287,1287,1287,1287,0
20230925,151000,4811731,1287,1287,1287,1287,0
20230925,150900,4811731,1287,1150,1287,1150,291
20230925,150800,4476944,1287,1287,1287,1287,0
20230925,150700,4476944,1287,1287,1287,1287,0
20230925,150600,4476944,1287,1287,1287,1287,0
20230925,150500,4476944,1287,1195,1287,1195,126
20230925,150400,4326282,1195,1148,1195,1148,875
20230925,150300,3289000,1148,1148,1148,1148,0
20230925,150200,3289000,1148,1148,1148,1148,0
20230925,150100,3289000,1148,1148,1148,1148,0
20230925,150000,3289000,1148,1145,1148,1145,10
20230925,145900,3277538,1145,1145,1145,1145,0
20230925,145800,3277538,1145,1145,1145,1145,50
20230925,145700,3220288,1145,1145,1145,1145,0
20230925,145600,3220288,1145,1145,1145,1145,80
20230925,145500,3128688,1145,1145,1145,1145,0
20230925,145400,3128688,1145,1145,1145,1145,0
20230925,145300,3128688,1145,1145,1145,1145,0
20230925,145200,3128688,1145,1145,1145,1145,0
20230925,145100,3128688,1145,1145,1145,1145,0
20230925,145000,3128688,1145,1145,1145,1145,0
20230925,144900,3128688,1145,1145,1145,1145,0
20230925,144800,3128688,1145,1145,1145,1145,0
20230925,144700,3128688,1145,1145,1145,1145,0
20230925,144600,3128688,1145,1145,1145,1145,0
20230925,144500,3128688,1145,1129,1145,1129,1000
20230925,144400,1992662,1130,1130,1130,1130,0
20230925,144300,1992662,1130,1130,1130,1130,0
20230925,144200,1992662,1130,1137,1137,1130,200
20230925,144100,1766312,1137,1137,1137,1137,0
20230925,144000,1766312,1137,1137,1137,1137,0
20230925,143900,1766312,1137,1137,1137,1137,0
20230925,143800,1766312,1137,1137,1137,1137,98
20230925,143700,1654886,1147,1147,1147,1147,0
20230925,143600,1654886,1147,1147,1147,1147,0
20230925,143500,1654886,1147,1147,1147,1147,0
20230925,143400,1654886,1147,1147,1147,1147,0
20230925,143300,1654886,1147,1147,1147,1147,0
20230925,143200,1654886,1147,1147,1147,1147,1
20230925,143100,1653739,1107,1107,1107,1107,0
20230925,143000,1653739,1107,1107,1107,1107,0
20230925,142900,1653739,1107,1107,1107,1107,0
20230925,142800,1653739,1107,1107,1107,1107,0
20230925,142700,1653739,1107,1107,1107,1107,0
20230925,142600,1653739,1107,1107,1107,1107,0
20230925,142500,1653739,1107,1110,1110,1107,50
20230925,142400,1598248,1148,1148,1148,1148,0
20230925,142300,1598248,1148,1148,1148,1148,0
20230925,142200,1598248,1148,1148,1148,1148,10
20230925,142100,1586768,1149,1149,1149,1149,0
20230925,142000,1586768,1149,1149,1149,1149,0
20230925,141900,1586768,1149,1149,1149,1149,0
20230925,141800,1586768,1149,1149,1149,1149,0
20230925,141700,1586768,1149,1149,1149,1149,0
20230925,141600,1586768,1149,1149,1149,1149,0
20230925,141500,1586768,1149,1149,1149,1149,0
20230925,141400,1586768,1149,1149,1149,1149,0
20230925,141300,1586768,1149,1150,1150,1149,20
20230925,141200,1563778,1181,1181,1181,1181,10
20230925,141100,1551968,1184,1184,1184,1184,10
20230925,141000,1540128,1185,1185,1185,1185,10
20230925,140900,1528278,1185,1185,1185,1185,10
20230925,140800,1516428,1186,1186,1186,1186,10
20230925,140700,1504568,1192,1192,1192,1192,0
20230925,140600,1504568,1192,1192,1192,1192,0
20230925,140500,1504568,1192,1192,1192,1192,0
20230925,140400,1504568,1192,1192,1192,1192,10
20230925,140300,1492648,1105,1105,1105,1105,0
20230925,140200,1492648,1105,1105,1105,1105,0
20230925,140100,1492648,1105,1105,1105,1105,0
20230925,140000,1492648,1105,1105,1105,1105,0
20230925,135900,1492648,1105,1105,1105,1105,0
20230925,135800,1492648,1105,1105,1105,1105,0
20230925,135700,1492648,1105,1120,1120,1105,1350
20230925,135600,0,1289,1289,1289,1289,0
20230925,135500,0,1289,1289,1289,1289,0
20230925,135400,0,1289,1289,1289,1289,0
20230925,135300,0,1289,1289,1289,1289,0
20230925,135200,0,1289,1289,1289,1289,0
20230925,135100,0,1289,1289,1289,1289,0
20230925,135000,0,1289,1289,1289,1289,0
20230925,134900,0,1289,1289,1289,1289,0
20230925,134800,0,1289,1289,1289,1289,0
20230925,134700,0,1289,1289,1289,1289,0
20230925,134600,0,1289,1289,1289,1289,0
20230925,134500,0,1289,1289,1289,1289,0
20230925,134400,0,1289,1289,1289,1289,0
20230925,134300,0,1289,1289,1289,1289,0
20230925,134200,0,1289,1289,1289,1289,0
20230925,134100,0,1289,1289,1289,1289,0
20230925,134000,0,1289,1289,1289,1289,0
20230925,133900,0,1289,1289,1289,1289,0
20230925,133800,0,1289,1289,1289,1289,0
20230925,133700,0,1289,1289,1289,1289,0
20230925,133600,0,1289,1289,1289,1289,0
20230925,133500,0,1289,1289,1289,1289,0
20230925,133400,0,1289,1289,1289,1289,0
20230925,133300,0,1289,1289,1289,1289,0
20230925,133200,0,1289,1289,1289,1289,0
20230925,133100,0,1289,1289,1289,1289,0
20230925,133000,0,1289,1289,1289,1289,0
20230925,132900,0,1289,1289,1289,1289,0
20230925,132800,0,1289,1289,1289,1289,0
20230925,132700,0,1289,1289,1289,1289,0
20230925,132600,0,1289,1289,1289,1289,0
20230925,132500,0,1289,1289,1289,1289,0
20230925,132400,0,1289,1289,1289,1289,0
20230925,132300,0,1289,1289,1289,1289,0
20230925,132200,0,1289,1289,1289,1289,0
20230925,132100,0,1289,1289,1289,1289,0
20230925,132000,0,1289,1289,1289,1289,0
20230925,131900,0,1289,1289,1289,1289,0
20230925,131800,0,1289,1289,1289,1289,0
20230925,131700,0,1289,1289,1289,1289,0
20230925,131600,0,1289,1289,1289,1289,0
20230925,131500,0,1289,1289,1289,1289,0
20230925,131400,0,1289,1289,1289,1289,0
20230925,131300,0,1289,1289,1289,1289,0
20230925,131200,0,1289,1289,1289,1289,0
20230925,131100,0,1289,1289,1289,1289,0
20230925,131000,0,1289,1289,1289,1289,0
20230925,130900,0,1289,1289,1289,1289,0
20230925,130800,0,1289,1289,1289,1289,0
20230925,130700,0,1289,1289,1289,1289,0
20230925,130600,0,1289,1289,1289,1289,0
20230925,130500,0,1289,1289,1289,1289,0
20230925,130400,0,1289,1289,1289,1289,0
20230925,130300,0,1289,1289,1289,1289,0
20230925,130200,0,1289,1289,1289,1289,0
20230925,130100,0,1289,1289,1289,1289,0
20230925,130000,0,1289,1289,1289,1289,0
20230925,125900,0,1289,1289,1289,1289,0
20230925,125800,0,1289,1289,1289,1289,0
20230925,125700,0,1289,1289,1289,1289,0
20230925,125600,0,1289,1289,1289,1289,0
20230925,125500,0,1289,1289,1289,1289,0
20230925,125400,0,1289,1289,1289,1289,0
20230925,125300,0,1289,1289,1289,1289,0
20230925,125200,0,1289,1289,1289,1289,0
20230925,125100,0,1289,1289,1289,1289,0
20230925,125000,0,1289,1289,1289,1289,0
20230925,124900,0,1289,1289,1289,1289,0
20230925,124800,0,1289,1289,1289,1289,0
20230925,124700,0,1289,1289,1289,1289,0
20230925,124600,0,1289,1289,1289,1289,0
20230925,124500,0,1289,1289,1289,1289,0
20230925,124400,0,1289,1289,1289,1289,0
20230925,124300,0,1289,1289,1289,1289,0
20230925,124200,0,1289,1289,1289,1289,0
20230925,124100,0,1289,1289,1289,1289,0
20230925,124000,0,1289,1289,1289,1289,0
20230925,123900,0,1289,1289,1289,1289,0
20230925,123800,0,1289,1289,1289,1289,0
20230925,123700,0,1289,1289,1289,1289,0
20230925,123600,0,1289,1289,1289,1289,0
20230925,123500,0,1289,1289,1289,1289,0
20230925,123400,0,1289,1289,1289,1289,0
20230925,123300,0,1289,1289,1289,1289,0
20230925,123200,0,1289,1289,1289,1289,0
20230925,123100,0,1289,1289,1289,1289,0
20230925,123000,0,1289,1289,1289,1289,0
20230925,122900,0,1289,1289,1289,1289,0
20230925,122800,0,1289,1289,1289,1289,0
20230925,122700,0,1289,1289,1289,1289,0
20230925,122600,0,1289,1289,1289,1289,0
20230925,122500,0,1289,1289,1289,1289,0
20230925,122400,0,1289,1289,1289,1289,0
20230925,122300,0,1289,1289,1289,1289,0
20230925,122200,0,1289,1289,1289,1289,0
20230925,122100,0,1289,1289,1289,1289,0
20230925,122000,0,1289,1289,1289,1289,0
20230925,121900,0,1289,1289,1289,1289,0
20230925,121800,0,1289,1289,1289,1289,0
20230925,121700,0,1289,1289,1289,1289,0
20230925,121600,0,1289,1289,1289,1289,0
20230925,121500,0,1289,1289,1289,1289,0
20230925,121400,0,1289,1289,1289,1289,0
20230925,121300,0,1289,1289,1289,1289,0
20230925,121200,0,1289,1289,1289,1289,0
20230925,121100,0,1289,1289,1289,1289,0
20230925,121000,0,1289,1289,1289,1289,0
20230925,120900,0,1289,1289,1289,1289,0
20230925,120800,0,1289,1289,1289,1289,0
20230925,120700,0,1289,1289,1289,1289,0
20230925,120600,0,1289,1289,1289,1289,0
20230925,120500,0,1289,1289,1289,1289,0
20230925,120400,0,1289,1289,1289,1289,0
20230925,120300,0,1289,1289,1289,1289,0
20230925,120200,0,1289,1289,1289,1289,0
20230925,120100,0,1289,1289,1289,1289,0
20230925,120000,0,1289,1289,1289,1289,0
20230925,115900,0,1289,1289,1289,1289,0
20230925,115800,0,1289,1289,1289,1289,0
20230925,115700,0,1289,1289,1289,1289,0
20230925,115600,0,1289,1289,1289,1289,0
20230925,115500,0,1289,1289,1289,1289,0
20230925,115400,0,1289,1289,1289,1289,0
20230925,115300,0,1289,1289,1289,1289,0
20230925,115200,0,1289,1289,1289,1289,0
20230925,115100,0,1289,1289,1289,1289,0
20230925,115000,0,1289,1289,1289,1289,0
20230925,114900,0,1289,1289,1289,1289,0
20230925,114800,0,1289,1289,1289,1289,0
20230925,114700,0,1289,1289,1289,1289,0
20230925,114600,0,1289,1289,1289,1289,0
20230925,114500,0,1289,1289,1289,1289,0
20230925,114400,0,1289,1289,1289,1289,0
20230925,114300,0,1289,1289,1289,1289,0
20230925,114200,0,1289,1289,1289,1289,0
20230925,114100,0,1289,1289,1289,1289,0
20230925,114000,0,1289,1289,1289,1289,0
20230925,113900,0,1289,1289,1289,1289,0
20230925,113800,0,1289,1289,1289,1289,0
20230925,113700,0,1289,1289,1289,1289,0
20230925,113600,0,1289,1289,1289,1289,0
20230925,113500,0,1289,1289,1289,1289,0
20230925,113400,0,1289,1289,1289,1289,0
20230925,113300,0,1289,1289,1289,1289,0
20230925,113200,0,1289,1289,1289,1289,0
20230925,113100,0,1289,1289,1289,1289,0
20230925,113000,0,1289,1289,1289,1289,0
20230925,112900,0,1289,1289,1289,1289,0
20230925,112800,0,1289,1289,1289,1289,0
20230925,112700,0,1289,1289,1289,1289,0
20230925,112600,0,1289,1289,1289,1289,0
20230925,112500,0,1289,1289,1289,1289,0
20230925,112400,0,1289,1289,1289,1289,0
20230925,112300,0,1289,1289,1289,1289,0
20230925,112200,0,1289,1289,1289,1289,0
20230925,112100,0,1289,1289,1289,1289,0
20230925,112000,0,1289,1289,1289,1289,0
20230925,111900,0,1289,1289,1289,1289,0
20230925,111800,0,1289,1289,1289,1289,0
20230925,111700,0,1289,1289,1289,1289,0
20230925,111600,0,1289,1289,1289,1289,0
20230925,111500,0,1289,1289,1289,1289,0
20230925,111400,0,1289,1289,1289,1289,0
20230925,111300,0,1289,1289,1289,1289,0
20230925,111200,0,1289,1289,1289,1289,0
20230925,111100,0,1289,1289,1289,1289,0
20230925,111000,0,1289,1289,1289,1289,0
20230925,110900,0,1289,1289,1289,1289,0
20230925,110800,0,1289,1289,1289,1289,0
20230925,110700,0,1289,1289,1289,1289,0
20230925,110600,0,1289,1289,1289,1289,0
20230925,110500,0,1289,1289,1289,1289,0
20230925,110400,0,1289,1289,1289,1289,0
20230925,110300,0,1289,1289,1289,1289,0
20230925,110200,0,1289,1289,1289,1289,0
20230925,110100,0,1289,1289,1289,1289,0
20230925,110000,0,1289,1289,1289,1289,0
20230925,105900,0,1289,1289,1289,1289,0
20230925,105800,0,1289,1289,1289,1289,0
20230925,105700,0,1289,1289,1289,1289,0
20230925,105600,0,1289,1289,1289,1289,0
20230925,105500,0,1289,1289,1289,1289,0
20230925,105400,0,1289,1289,1289,1289,0
20230925,105300,0,1289,1289,1289,1289,0
20230925,105200,0,1289,1289,1289,1289,0
20230925,105100,0,1289,1289,1289,1289,0
20230925,105000,0,1289,1289,1289,1289,0
20230925,104900,0,1289,1289,1289,1289,0
20230925,104800,0,1289,1289,1289,1289,0
20230925,104700,0,1289,1289,1289,1289,0
20230925,104600,0,1289,1289,1289,1289,0
20230925,104500,0,1289,1289,1289,1289,0
20230925,104400,0,1289,1289,1289,1289,0
20230925,104300,0,1289,1289,1289,1289,0
20230925,104200,0,1289,1289,1289,1289,0
20230925,104100,0,1289,1289,1289,1289,0
20230925,104000,0,1289,1289,1289,1289,0
20230925,103900,0,1289,1289,1289,1289,0
20230925,103800,0,1289,1289,1289,1289,0
20230925,103700,0,1289,1289,1289,1289,0
20230925,103600,0,1289,1289,1289,1289,0
20230925,103500,0,1289,1289,1289,1289,0
20230925,103400,0,1289,1289,1289,1289,0
20230925,103300,0,1289,1289,1289,1289,0
20230925,103200,0,1289,1289,1289,1289,0
20230925,103100,0,1289,1289,1289,1289,0
20230925,103000,0,1289,1289,1289,1289,0
20230925,102900,0,1289,1289,1289,1289,0
20230925,102800,0,1289,1289,1289,1289,0
20230925,102700,0,1289,1289,1289,1289,0
20230925,102600,0,1289,1289,1289,1289,0
20230925,102500,0,1289,1289,1289,1289,0
20230925,102400,0,1289,1289,1289,1289,0
20230925,102300,0,1289,1289,1289,1289,0
20230925,102200,0,1289,1289,1289,1289,0
20230925,102100,0,1289,1289,1289,1289,0
20230925,102000,0,1289,1289,1289,1289,0
20230925,101900,0,1289,1289,1289,1289,0
20230925,101800,0,1289,1289,1289,1289,0
20230925,101700,0,1289,1289,1289,1289,0
20230925,101600,0,1289,1289,1289,1289,0
20230925,101500,0,1289,1289,1289,1289,0
20230925,101400,0,1289,1289,1289,1289,0
20230925,101300,0,1289,1289,1289,1289,0
20230925,101200,0,1289,1289,1289,1289,0
20230925,101100,0,1289,1289,1289,1289,0
20230925,101000,0,1289,1289,1289,1289,0
20230925,100900,0,1289,1289,1289,1289,0
20230925,100800,0,1289,1289,1289,1289,0
20230925,100700,0,1289,1289,1289,1289,0
20230925,100600,0,1289,1289,1289,1289,0
20230925,100500,0,1289,1289,1289,1289,0
20230925,100400,0,1289,1289,1289,1289,0
20230925,100300,0,1289,1289,1289,1289,0
20230925,100200,0,1289,1289,1289,1289,0
20230925,100100,0,1289,1289,1289,1289,0
20230925,100000,0,1289,1289,1289,1289,0
20230925,095900,0,1289,1289,1289,1289,0
20230925,095800,0,1289,1289,1289,1289,0
20230925,095700,0,1289,1289,1289,1289,0
20230925,095600,0,1289,1289,1289,1289,0
20230925,095500,0,1289,1289,1289,1289,0
20230925,095400,0,1289,1289,1289,1289,0
20230925,095300,0,1289,1289,1289,1289,0
20230925,095200,0,1289,1289,1289,1289,0
20230925,095100,0,1289,1289,1289,1289,0
20230925,095000,0,1289,1289,1289,1289,0
20230925,094900,0,1289,1289,1289,1289,0
20230925,094800,0,1289,1289,1289,1289,0
20230925,094700,0,1289,1289,1289,1289,0
20230925,094600,0,1289,1289,1289,1289,0
20230925,094500,0,1289,1289,1289,1289,0
20230925,094400,0,1289,1289,1289,1289,0
20230925,094300,0,1289,1289,1289,1289,0
20230925,094200,0,1289,1289,1289,1289,0
20230925,094100,0,1289,1289,1289,1289,0
20230925,094000,0,1289,1289,1289,1289,0
20230925,093900,0,1289,1289,1289,1289,0
20230925,093800,0,1289,1289,1289,1289,0
20230925,093700,0,1289,1289,1289,1289,0
20230925,093600,0,1289,1289,1289,1289,0
20230925,093500,0,1289,1289,1289,1289,0
20230925,093400,0,1289,1289,1289,1289,0
20230925,093300,0,1289,1289,1289,1289,0
20230925,093200,0,1289,1289,1289,1289,0
20230925,093100,0,1289,1289,1289,1289,0
20230925,093000,0,1289,1289,1289,1289,0
20230925,092900,0,1289,1289,1289,1289,0
20230925,092800,0,1289,1289,1289,1289,0
20230925,092700,0,1289,1289,1289,1289,0
20230925,092600,0,1289,1289,1289,1289,0
20230925,092500,0,1289,1289,1289,1289,0
20230925,092400,0,1289,1289,1289,1289,0
20230925,092300,0,1289,1289,1289,1289,0
20230925,092200,0,1289,1289,1289,1289,0
20230925,092100,0,1289,1289,1289,1289,0
20230925,092000,0,1289,1289,1289,1289,0
20230925,091900,0,1289,1289,1289,1289,0
20230925,091800,0,1289,1289,1289,1289,0
20230925,091700,0,1289,1289,1289,1289,0
20230925,091600,0,1289,1289,1289,1289,0
20230925,091500,0,1289,1289,1289,1289,0
20230925,091400,0,1289,1289,1289,1289,0
20230925,091300,0,1289,1289,1289,1289,0
20230925,091200,0,1289,1289,1289,1289,0
20230925,091100,0,1289,1289,1289,1289,0
20230925,091000,0,1289,1289,1289,1289,0
20230925,090900,0,1289,1289,1289,1289,0
20230925,090800,0,1289,1289,1289,1289,0
20230925,090700,0,1289,1289,1289,1289,0
20230925,090600,0,1289,1289,1289,1289,0
20230925,090500,0,1289,1289,1289,1289,0
20230925,090400,0,1289,1289,1289,1289,0
20230925,090300,0,1289,1289,1289,1289,0
20230925,090200,0,1289,1289,1289,1289,0
20230925,090100,0,1289,1289,1289,1289,0
20230925,090000,0,1289,1289,1289,1289,0