KissMeData/373340/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,205300,0,2520,2520,2520,2520,0
20230926,205200,0,2520,2520,2520,2520,0
20230926,205100,0,2520,2520,2520,2520,0
20230926,205000,0,2520,2520,2520,2520,0
20230926,204900,0,2520,2520,2520,2520,0
20230926,204800,0,2520,2520,2520,2520,0
20230926,204700,0,2520,2520,2520,2520,0
20230926,204600,0,2520,2520,2520,2520,0
20230926,204500,0,2520,2520,2520,2520,0
20230926,204400,0,2520,2520,2520,2520,0
20230926,204300,0,2520,2520,2520,2520,0
20230926,204200,0,2520,2520,2520,2520,0
20230926,204100,0,2520,2520,2520,2520,0
20230926,204000,0,2520,2520,2520,2520,0
20230926,203900,0,2520,2520,2520,2520,0
20230926,203800,0,2520,2520,2520,2520,0
20230926,203700,0,2520,2520,2520,2520,0
20230926,203600,0,2520,2520,2520,2520,0
20230926,203500,0,2520,2520,2520,2520,0
20230926,203400,0,2520,2520,2520,2520,0
20230926,203300,0,2520,2520,2520,2520,0
20230926,203200,0,2520,2520,2520,2520,0
20230926,203100,0,2520,2520,2520,2520,0
20230926,203000,0,2520,2520,2520,2520,0
20230926,202900,0,2520,2520,2520,2520,0
20230926,202800,0,2520,2520,2520,2520,0
20230926,202700,0,2520,2520,2520,2520,0
20230926,202600,0,2520,2520,2520,2520,0
20230926,202500,0,2520,2520,2520,2520,0
20230926,202400,0,2520,2520,2520,2520,0
20230926,202300,0,2520,2520,2520,2520,0
20230926,202200,0,2520,2520,2520,2520,0
20230926,202100,0,2520,2520,2520,2520,0
20230926,202000,0,2520,2520,2520,2520,0
20230926,201900,0,2520,2520,2520,2520,0
20230926,201800,0,2520,2520,2520,2520,0
20230926,201700,0,2520,2520,2520,2520,0
20230926,201600,0,2520,2520,2520,2520,0
20230926,201500,0,2520,2520,2520,2520,0
20230926,201400,0,2520,2520,2520,2520,0
20230926,201300,0,2520,2520,2520,2520,0
20230926,201200,0,2520,2520,2520,2520,0
20230926,201100,0,2520,2520,2520,2520,0
20230926,201000,0,2520,2520,2520,2520,0
20230926,200900,0,2520,2520,2520,2520,0
20230926,200800,0,2520,2520,2520,2520,0
20230926,200700,0,2520,2520,2520,2520,0
20230926,200600,0,2520,2520,2520,2520,0
20230926,200500,0,2520,2520,2520,2520,0
20230926,200400,0,2520,2520,2520,2520,0
20230926,200300,0,2520,2520,2520,2520,0
20230926,200200,0,2520,2520,2520,2520,0
20230926,200100,0,2520,2520,2520,2520,0
20230926,200000,0,2520,2520,2520,2520,0
20230926,195900,0,2520,2520,2520,2520,0
20230926,195800,0,2520,2520,2520,2520,0
20230926,195700,0,2520,2520,2520,2520,0
20230926,195600,0,2520,2520,2520,2520,0
20230926,195500,0,2520,2520,2520,2520,0
20230926,195400,0,2520,2520,2520,2520,0
20230926,195300,0,2520,2520,2520,2520,0
20230926,195200,0,2520,2520,2520,2520,0
20230926,195100,0,2520,2520,2520,2520,0
20230926,195000,0,2520,2520,2520,2520,0
20230926,194900,0,2520,2520,2520,2520,0
20230926,194800,0,2520,2520,2520,2520,0
20230926,194700,0,2520,2520,2520,2520,0
20230926,194600,0,2520,2520,2520,2520,0
20230926,194500,0,2520,2520,2520,2520,0
20230926,194400,0,2520,2520,2520,2520,0
20230926,194300,0,2520,2520,2520,2520,0
20230926,194200,0,2520,2520,2520,2520,0
20230926,194100,0,2520,2520,2520,2520,0
20230926,194000,0,2520,2520,2520,2520,0
20230926,193900,0,2520,2520,2520,2520,0
20230926,193800,0,2520,2520,2520,2520,0
20230926,193700,0,2520,2520,2520,2520,0
20230926,193600,0,2520,2520,2520,2520,0
20230926,193500,0,2520,2520,2520,2520,0
20230926,193400,0,2520,2520,2520,2520,0
20230926,193300,0,2520,2520,2520,2520,0
20230926,193200,0,2520,2520,2520,2520,0
20230926,193100,0,2520,2520,2520,2520,0
20230926,193000,0,2520,2520,2520,2520,0
20230926,192900,0,2520,2520,2520,2520,0
20230926,192800,0,2520,2520,2520,2520,0
20230926,192700,0,2520,2520,2520,2520,0
20230926,192600,0,2520,2520,2520,2520,0
20230926,192500,0,2520,2520,2520,2520,0
20230926,192400,0,2520,2520,2520,2520,0
20230926,192300,0,2520,2520,2520,2520,0
20230926,192200,0,2520,2520,2520,2520,0
20230926,192100,0,2520,2520,2520,2520,0
20230926,192000,0,2520,2520,2520,2520,0
20230926,191900,0,2520,2520,2520,2520,0
20230926,191800,0,2520,2520,2520,2520,0
20230926,191700,0,2520,2520,2520,2520,0
20230926,191600,0,2520,2520,2520,2520,0
20230926,191500,0,2520,2520,2520,2520,0
20230926,191400,0,2520,2520,2520,2520,0
20230926,191300,0,2520,2520,2520,2520,0
20230926,191200,0,2520,2520,2520,2520,0
20230926,191100,0,2520,2520,2520,2520,0
20230926,191000,0,2520,2520,2520,2520,0
20230926,190900,0,2520,2520,2520,2520,0
20230926,190800,0,2520,2520,2520,2520,0
20230926,190700,0,2520,2520,2520,2520,0
20230926,190600,0,2520,2520,2520,2520,0
20230926,190500,0,2520,2520,2520,2520,0
20230926,190400,0,2520,2520,2520,2520,0
20230926,190300,0,2520,2520,2520,2520,0
20230926,190200,0,2520,2520,2520,2520,0
20230926,190100,0,2520,2520,2520,2520,0
20230926,190000,0,2520,2520,2520,2520,0
20230926,185900,0,2520,2520,2520,2520,0
20230926,185800,0,2520,2520,2520,2520,0
20230926,185700,0,2520,2520,2520,2520,0
20230926,185600,0,2520,2520,2520,2520,0
20230926,185500,0,2520,2520,2520,2520,0
20230926,185400,0,2520,2520,2520,2520,0
20230926,185300,0,2520,2520,2520,2520,0
20230926,185200,0,2520,2520,2520,2520,0
20230926,185100,0,2520,2520,2520,2520,0
20230926,185000,0,2520,2520,2520,2520,0
20230926,184900,0,2520,2520,2520,2520,0
20230926,184800,0,2520,2520,2520,2520,0
20230926,184700,0,2520,2520,2520,2520,0
20230926,184600,0,2520,2520,2520,2520,0
20230926,184500,0,2520,2520,2520,2520,0
20230926,184400,0,2520,2520,2520,2520,0
20230926,184300,0,2520,2520,2520,2520,0
20230926,184200,0,2520,2520,2520,2520,0
20230926,184100,0,2520,2520,2520,2520,0
20230926,184000,0,2520,2520,2520,2520,0
20230926,183900,0,2520,2520,2520,2520,0
20230926,183800,0,2520,2520,2520,2520,0
20230926,183700,0,2520,2520,2520,2520,0
20230926,183600,0,2520,2520,2520,2520,0
20230926,183500,0,2520,2520,2520,2520,0
20230926,183400,0,2520,2520,2520,2520,0
20230926,183300,0,2520,2520,2520,2520,0
20230926,183200,0,2520,2520,2520,2520,0
20230926,183100,0,2520,2520,2520,2520,0
20230926,183000,0,2520,2520,2520,2520,0
20230926,182900,0,2520,2520,2520,2520,0
20230926,182800,0,2520,2520,2520,2520,0
20230926,182700,0,2520,2520,2520,2520,0
20230926,182600,0,2520,2520,2520,2520,0
20230926,182500,0,2520,2520,2520,2520,0
20230926,182400,0,2520,2520,2520,2520,0
20230926,182300,0,2520,2520,2520,2520,0
20230926,182200,0,2520,2520,2520,2520,0
20230926,182100,0,2520,2520,2520,2520,0
20230926,182000,0,2520,2520,2520,2520,0
20230926,181900,0,2520,2520,2520,2520,0
20230926,181800,0,2520,2520,2520,2520,0
20230926,181700,0,2520,2520,2520,2520,0
20230926,181600,0,2520,2520,2520,2520,0
20230926,181500,0,2520,2520,2520,2520,0
20230926,181400,0,2520,2520,2520,2520,0
20230926,181300,0,2520,2520,2520,2520,0
20230926,181200,0,2520,2520,2520,2520,0
20230926,181100,0,2520,2520,2520,2520,0
20230926,181000,0,2520,2520,2520,2520,0
20230926,180900,0,2520,2520,2520,2520,0
20230926,180800,0,2520,2520,2520,2520,0
20230926,180700,0,2520,2520,2520,2520,0
20230926,180600,0,2520,2520,2520,2520,0
20230926,180500,0,2520,2520,2520,2520,0
20230926,180400,0,2520,2520,2520,2520,0
20230926,180300,0,2520,2520,2520,2520,0
20230926,180200,0,2520,2520,2520,2520,0
20230926,180100,0,2520,2520,2520,2520,0
20230926,180000,0,2520,2520,2520,2520,0
20230926,175900,0,2520,2520,2520,2520,0
20230926,175800,0,2520,2520,2520,2520,0
20230926,175700,0,2520,2520,2520,2520,0
20230926,175600,0,2520,2520,2520,2520,0
20230926,175500,0,2520,2520,2520,2520,0
20230926,175400,0,2520,2520,2520,2520,0
20230926,175300,0,2520,2520,2520,2520,0
20230926,175200,0,2520,2520,2520,2520,0
20230926,175100,0,2520,2520,2520,2520,0
20230926,175000,0,2520,2520,2520,2520,0
20230926,174900,0,2520,2520,2520,2520,0
20230926,174800,0,2520,2520,2520,2520,0
20230926,174700,0,2520,2520,2520,2520,0
20230926,174600,0,2520,2520,2520,2520,0
20230926,174500,0,2520,2520,2520,2520,0
20230926,174400,0,2520,2520,2520,2520,0
20230926,174300,0,2520,2520,2520,2520,0
20230926,174200,0,2520,2520,2520,2520,0
20230926,174100,0,2520,2520,2520,2520,0
20230926,174000,0,2520,2520,2520,2520,0
20230926,173900,0,2520,2520,2520,2520,0
20230926,173800,0,2520,2520,2520,2520,0
20230926,173700,0,2520,2520,2520,2520,0
20230926,173600,0,2520,2520,2520,2520,0
20230926,173500,0,2520,2520,2520,2520,0
20230926,173400,0,2520,2520,2520,2520,0
20230926,173300,0,2520,2520,2520,2520,0
20230926,173200,0,2520,2520,2520,2520,0
20230926,173100,0,2520,2520,2520,2520,0
20230926,173000,0,2520,2520,2520,2520,0
20230926,172900,0,2520,2520,2520,2520,0
20230926,172800,0,2520,2520,2520,2520,0
20230926,172700,0,2520,2520,2520,2520,0
20230926,172600,0,2520,2520,2520,2520,0
20230926,172500,0,2520,2520,2520,2520,0
20230926,172400,0,2520,2520,2520,2520,0
20230926,172300,0,2520,2520,2520,2520,0
20230926,172200,0,2520,2520,2520,2520,0
20230926,172100,0,2520,2520,2520,2520,0
20230926,172000,0,2520,2520,2520,2520,0
20230926,171900,0,2520,2520,2520,2520,0
20230926,171800,0,2520,2520,2520,2520,0
20230926,171700,0,2520,2520,2520,2520,0
20230926,171600,0,2520,2520,2520,2520,0
20230926,171500,0,2520,2520,2520,2520,0
20230926,171400,0,2520,2520,2520,2520,0
20230926,171300,0,2520,2520,2520,2520,0
20230926,171200,0,2520,2520,2520,2520,0
20230926,171100,0,2520,2520,2520,2520,0
20230926,171000,0,2520,2520,2520,2520,0
20230926,170900,0,2520,2520,2520,2520,0
20230926,170800,0,2520,2520,2520,2520,0
20230926,170700,0,2520,2520,2520,2520,0
20230926,170600,0,2520,2520,2520,2520,0
20230926,170500,0,2520,2520,2520,2520,0
20230926,170400,0,2520,2520,2520,2520,0
20230926,170300,0,2520,2520,2520,2520,0
20230926,170200,0,2520,2520,2520,2520,0
20230926,170100,0,2520,2520,2520,2520,0
20230926,170000,0,2520,2520,2520,2520,0
20230926,165900,0,2520,2520,2520,2520,0
20230926,165800,0,2520,2520,2520,2520,0
20230926,165700,0,2520,2520,2520,2520,0
20230926,165600,0,2520,2520,2520,2520,0
20230926,165500,0,2520,2520,2520,2520,0
20230926,165400,0,2520,2520,2520,2520,0
20230926,165300,0,2520,2520,2520,2520,0
20230926,165200,0,2520,2520,2520,2520,0
20230926,165100,0,2520,2520,2520,2520,0
20230926,165000,0,2520,2520,2520,2520,0
20230926,164900,0,2520,2520,2520,2520,0
20230926,164800,0,2520,2520,2520,2520,0
20230926,164700,0,2520,2520,2520,2520,0
20230926,164600,0,2520,2520,2520,2520,0
20230926,164500,0,2520,2520,2520,2520,0
20230926,164400,0,2520,2520,2520,2520,0
20230926,164300,0,2520,2520,2520,2520,0
20230926,164200,0,2520,2520,2520,2520,0
20230926,164100,0,2520,2520,2520,2520,0
20230926,164000,0,2520,2520,2520,2520,0
20230926,163900,0,2520,2520,2520,2520,0
20230926,163800,0,2520,2520,2520,2520,0
20230926,163700,0,2520,2520,2520,2520,0
20230926,163600,0,2520,2520,2520,2520,0
20230926,163500,0,2520,2520,2520,2520,0
20230926,163400,0,2520,2520,2520,2520,0
20230926,163300,0,2520,2520,2520,2520,0
20230926,163200,0,2520,2520,2520,2520,0
20230926,163100,0,2520,2520,2520,2520,0
20230926,163000,0,2520,2520,2520,2520,0
20230926,162900,0,2520,2520,2520,2520,0
20230926,162800,0,2520,2520,2520,2520,0
20230926,162700,0,2520,2520,2520,2520,0
20230926,162600,0,2520,2520,2520,2520,0
20230926,162500,0,2520,2520,2520,2520,0
20230926,162400,0,2520,2520,2520,2520,0
20230926,162300,0,2520,2520,2520,2520,0
20230926,162200,0,2520,2520,2520,2520,0
20230926,162100,0,2520,2520,2520,2520,0
20230926,162000,0,2520,2520,2520,2520,0
20230926,161900,0,2520,2520,2520,2520,0
20230926,161800,0,2520,2520,2520,2520,0
20230926,161700,0,2520,2520,2520,2520,0
20230926,161600,0,2520,2520,2520,2520,0
20230926,161500,0,2520,2520,2520,2520,0
20230926,161400,0,2520,2520,2520,2520,0
20230926,161300,0,2520,2520,2520,2520,0
20230926,161200,0,2520,2520,2520,2520,0
20230926,161100,0,2520,2520,2520,2520,0
20230926,161000,0,2520,2520,2520,2520,0
20230926,160900,0,2520,2520,2520,2520,0
20230926,160800,0,2520,2520,2520,2520,0
20230926,160700,0,2520,2520,2520,2520,0
20230926,160600,0,2520,2520,2520,2520,0
20230926,160500,0,2520,2520,2520,2520,0
20230926,160400,0,2520,2520,2520,2520,0
20230926,160300,0,2520,2520,2520,2520,0
20230926,160200,0,2520,2520,2520,2520,0
20230926,160100,0,2520,2520,2520,2520,0
20230926,160000,0,2520,2520,2520,2520,0
20230926,155900,0,2520,2520,2520,2520,0
20230926,155800,0,2520,2520,2520,2520,0
20230926,155700,0,2520,2520,2520,2520,0
20230926,155600,0,2520,2520,2520,2520,0
20230926,155500,0,2520,2520,2520,2520,0
20230926,155400,0,2520,2520,2520,2520,0
20230926,155300,0,2520,2520,2520,2520,0
20230926,155200,0,2520,2520,2520,2520,0
20230926,155100,0,2520,2520,2520,2520,0
20230926,155000,0,2520,2520,2520,2520,0
20230926,154900,0,2520,2520,2520,2520,0
20230926,154800,0,2520,2520,2520,2520,0
20230926,154700,0,2520,2520,2520,2520,0
20230926,154600,0,2520,2520,2520,2520,0
20230926,154500,0,2520,2520,2520,2520,0
20230926,154400,0,2520,2520,2520,2520,0
20230926,154300,0,2520,2520,2520,2520,0
20230926,154200,0,2520,2520,2520,2520,0
20230926,154100,0,2520,2520,2520,2520,0
20230926,154000,0,2520,2520,2520,2520,0
20230926,153900,0,2520,2520,2520,2520,0
20230926,153800,0,2520,2520,2520,2520,0
20230926,153700,0,2520,2520,2520,2520,0
20230926,153600,0,2520,2520,2520,2520,0
20230926,153500,0,2520,2520,2520,2520,0
20230926,153400,0,2520,2520,2520,2520,0
20230926,153300,0,2520,2520,2520,2520,0
20230926,153200,0,2520,2520,2520,2520,0
20230926,153100,0,2520,2520,2520,2520,0
20230926,153000,0,2520,2520,2520,2520,0
20230926,152900,0,2520,2520,2520,2520,0
20230926,152800,0,2520,2520,2520,2520,0
20230926,152700,0,2520,2520,2520,2520,0
20230926,152600,0,2520,2520,2520,2520,0
20230926,152500,0,2520,2520,2520,2520,0
20230926,152400,0,2520,2520,2520,2520,0
20230926,152300,0,2520,2520,2520,2520,0
20230926,152200,0,2520,2520,2520,2520,0
20230926,152100,0,2520,2520,2520,2520,0
20230926,152000,0,2520,2520,2520,2520,0
20230926,151900,0,2520,2520,2520,2520,0
20230926,151800,0,2520,2520,2520,2520,0
20230926,151700,0,2520,2520,2520,2520,0
20230926,151600,0,2520,2520,2520,2520,0
20230926,151500,0,2520,2520,2520,2520,0
20230926,151400,0,2520,2520,2520,2520,0
20230926,151300,0,2520,2520,2520,2520,0
20230926,151200,0,2520,2520,2520,2520,0
20230926,151100,0,2520,2520,2520,2520,0
20230926,151000,0,2520,2520,2520,2520,0
20230926,150900,0,2520,2520,2520,2520,0
20230926,150800,0,2520,2520,2520,2520,0
20230926,150700,0,2520,2520,2520,2520,0
20230926,150600,0,2520,2520,2520,2520,0
20230926,150500,0,2520,2520,2520,2520,0
20230926,150400,0,2520,2520,2520,2520,0
20230926,150300,0,2520,2520,2520,2520,0
20230926,150200,0,2520,2520,2520,2520,0
20230926,150100,0,2520,2520,2520,2520,0
20230926,150000,0,2520,2520,2520,2520,0
20230926,145900,0,2520,2520,2520,2520,0
20230926,145800,0,2520,2520,2520,2520,0
20230926,145700,0,2520,2520,2520,2520,0
20230926,145600,0,2520,2520,2520,2520,0
20230926,145500,0,2520,2520,2520,2520,0
20230926,145400,0,2520,2520,2520,2520,0
20230926,145300,0,2520,2520,2520,2520,0
20230926,145200,0,2520,2520,2520,2520,0
20230926,145100,0,2520,2520,2520,2520,0
20230926,145000,0,2520,2520,2520,2520,0
20230926,144900,0,2520,2520,2520,2520,0
20230926,144800,0,2520,2520,2520,2520,0
20230926,144700,0,2520,2520,2520,2520,0
20230926,144600,0,2520,2520,2520,2520,0
20230926,144500,0,2520,2520,2520,2520,0
20230926,144400,0,2520,2520,2520,2520,0
20230926,144300,0,2520,2520,2520,2520,0
20230926,144200,0,2520,2520,2520,2520,0
20230926,144100,0,2520,2520,2520,2520,0
20230926,144000,0,2520,2520,2520,2520,0
20230926,143900,0,2520,2520,2520,2520,0
20230926,143800,0,2520,2520,2520,2520,0
20230926,143700,0,2520,2520,2520,2520,0
20230926,143600,0,2520,2520,2520,2520,0
20230926,143500,0,2520,2520,2520,2520,0
20230926,143400,0,2520,2520,2520,2520,0
20230926,143300,0,2520,2520,2520,2520,0
20230926,143200,0,2520,2520,2520,2520,0
20230926,143100,0,2520,2520,2520,2520,0
20230926,143000,0,2520,2520,2520,2520,0
20230926,142900,0,2520,2520,2520,2520,0
20230926,142800,0,2520,2520,2520,2520,0
20230926,142700,0,2520,2520,2520,2520,0
20230926,142600,0,2520,2520,2520,2520,0
20230926,142500,0,2520,2520,2520,2520,0
20230926,142400,0,2520,2520,2520,2520,0
20230926,142300,0,2520,2520,2520,2520,0
20230926,142200,0,2520,2520,2520,2520,0
20230926,142100,0,2520,2520,2520,2520,0
20230926,142000,0,2520,2520,2520,2520,0
20230926,141900,0,2520,2520,2520,2520,0
20230926,141800,0,2520,2520,2520,2520,0
20230926,141700,0,2520,2520,2520,2520,0
20230926,141600,0,2520,2520,2520,2520,0
20230926,141500,0,2520,2520,2520,2520,0
20230926,141400,0,2520,2520,2520,2520,0
20230926,141300,0,2520,2520,2520,2520,0
20230926,141200,0,2520,2520,2520,2520,0
20230926,141100,0,2520,2520,2520,2520,0
20230926,141000,0,2520,2520,2520,2520,0
20230926,140900,0,2520,2520,2520,2520,0
20230926,140800,0,2520,2520,2520,2520,0
20230926,140700,0,2520,2520,2520,2520,0
20230926,140600,0,2520,2520,2520,2520,0
20230926,140500,0,2520,2520,2520,2520,0
20230926,140400,0,2520,2520,2520,2520,0
20230926,140300,0,2520,2520,2520,2520,0
20230926,140200,0,2520,2520,2520,2520,0
20230926,140100,0,2520,2520,2520,2520,0
20230926,140000,0,2520,2520,2520,2520,0
20230926,135900,0,2520,2520,2520,2520,0
20230926,135800,0,2520,2520,2520,2520,0
20230926,135700,0,2520,2520,2520,2520,0
20230926,135600,0,2520,2520,2520,2520,0
20230926,135500,0,2520,2520,2520,2520,0
20230926,135400,0,2520,2520,2520,2520,0
20230926,135300,0,2520,2520,2520,2520,0
20230926,135200,0,2520,2520,2520,2520,0
20230926,135100,0,2520,2520,2520,2520,0
20230926,135000,0,2520,2520,2520,2520,0
20230926,134900,0,2520,2520,2520,2520,0
20230926,134800,0,2520,2520,2520,2520,0
20230926,134700,0,2520,2520,2520,2520,0
20230926,134600,0,2520,2520,2520,2520,0
20230926,134500,0,2520,2520,2520,2520,0
20230926,134400,0,2520,2520,2520,2520,0
20230926,134300,0,2520,2520,2520,2520,0
20230926,134200,0,2520,2520,2520,2520,0
20230926,134100,0,2520,2520,2520,2520,0
20230926,134000,0,2520,2520,2520,2520,0
20230926,133900,0,2520,2520,2520,2520,0
20230926,133800,0,2520,2520,2520,2520,0
20230926,133700,0,2520,2520,2520,2520,0
20230926,133600,0,2520,2520,2520,2520,0
20230926,133500,0,2520,2520,2520,2520,0
20230926,133400,0,2520,2520,2520,2520,0
20230926,133300,0,2520,2520,2520,2520,0
20230926,133200,0,2520,2520,2520,2520,0
20230926,133100,0,2520,2520,2520,2520,0
20230926,133000,0,2520,2520,2520,2520,0
20230926,132900,0,2520,2520,2520,2520,0
20230926,132800,0,2520,2520,2520,2520,0
20230926,132700,0,2520,2520,2520,2520,0
20230926,132600,0,2520,2520,2520,2520,0
20230926,132500,0,2520,2520,2520,2520,0
20230926,132400,0,2520,2520,2520,2520,0
20230926,132300,0,2520,2520,2520,2520,0
20230926,132200,0,2520,2520,2520,2520,0
20230926,132100,0,2520,2520,2520,2520,0
20230926,132000,0,2520,2520,2520,2520,0
20230926,131900,0,2520,2520,2520,2520,0
20230926,131800,0,2520,2520,2520,2520,0
20230926,131700,0,2520,2520,2520,2520,0
20230926,131600,0,2520,2520,2520,2520,0
20230926,131500,0,2520,2520,2520,2520,0
20230926,131400,0,2520,2520,2520,2520,0
20230926,131300,0,2520,2520,2520,2520,0
20230926,131200,0,2520,2520,2520,2520,0
20230926,131100,0,2520,2520,2520,2520,0
20230926,131000,0,2520,2520,2520,2520,0
20230926,130900,0,2520,2520,2520,2520,0
20230926,130800,0,2520,2520,2520,2520,0
20230926,130700,0,2520,2520,2520,2520,0
20230926,130600,0,2520,2520,2520,2520,0
20230926,130500,0,2520,2520,2520,2520,0
20230926,130400,0,2520,2520,2520,2520,0
20230926,130300,0,2520,2520,2520,2520,0
20230926,130200,0,2520,2520,2520,2520,0
20230926,130100,0,2520,2520,2520,2520,0
20230926,130000,0,2520,2520,2520,2520,0
20230926,125900,0,2520,2520,2520,2520,0
20230926,125800,0,2520,2520,2520,2520,0
20230926,125700,0,2520,2520,2520,2520,0
20230926,125600,0,2520,2520,2520,2520,0
20230926,125500,0,2520,2520,2520,2520,0
20230926,125400,0,2520,2520,2520,2520,0
20230926,125300,0,2520,2520,2520,2520,0
20230926,125200,0,2520,2520,2520,2520,0
20230926,125100,0,2520,2520,2520,2520,0
20230926,125000,0,2520,2520,2520,2520,0
20230926,124900,0,2520,2520,2520,2520,0
20230926,124800,0,2520,2520,2520,2520,0
20230926,124700,0,2520,2520,2520,2520,0
20230926,124600,0,2520,2520,2520,2520,0
20230926,124500,0,2520,2520,2520,2520,0
20230926,124400,0,2520,2520,2520,2520,0
20230926,124300,0,2520,2520,2520,2520,0
20230926,124200,0,2520,2520,2520,2520,0
20230926,124100,0,2520,2520,2520,2520,0
20230926,124000,0,2520,2520,2520,2520,0
20230926,123900,0,2520,2520,2520,2520,0
20230926,123800,0,2520,2520,2520,2520,0
20230926,123700,0,2520,2520,2520,2520,0
20230926,123600,0,2520,2520,2520,2520,0
20230926,123500,0,2520,2520,2520,2520,0
20230926,123400,0,2520,2520,2520,2520,0
20230926,123300,0,2520,2520,2520,2520,0
20230926,123200,0,2520,2520,2520,2520,0
20230926,123100,0,2520,2520,2520,2520,0
20230926,123000,0,2520,2520,2520,2520,0
20230926,122900,0,2520,2520,2520,2520,0
20230926,122800,0,2520,2520,2520,2520,0
20230926,122700,0,2520,2520,2520,2520,0
20230926,122600,0,2520,2520,2520,2520,0
20230926,122500,0,2520,2520,2520,2520,0
20230926,122400,0,2520,2520,2520,2520,0
20230926,122300,0,2520,2520,2520,2520,0
20230926,122200,0,2520,2520,2520,2520,0
20230926,122100,0,2520,2520,2520,2520,0
20230926,122000,0,2520,2520,2520,2520,0
20230926,121900,0,2520,2520,2520,2520,0
20230926,121800,0,2520,2520,2520,2520,0
20230926,121700,0,2520,2520,2520,2520,0
20230926,121600,0,2520,2520,2520,2520,0
20230926,121500,0,2520,2520,2520,2520,0
20230926,121400,0,2520,2520,2520,2520,0
20230926,121300,0,2520,2520,2520,2520,0
20230926,121200,0,2520,2520,2520,2520,0
20230926,121100,0,2520,2520,2520,2520,0
20230926,121000,0,2520,2520,2520,2520,0
20230926,120900,0,2520,2520,2520,2520,0
20230926,120800,0,2520,2520,2520,2520,0
20230926,120700,0,2520,2520,2520,2520,0
20230926,120600,0,2520,2520,2520,2520,0
20230926,120500,0,2520,2520,2520,2520,0
20230926,120400,0,2520,2520,2520,2520,0
20230926,120300,0,2520,2520,2520,2520,0
20230926,120200,0,2520,2520,2520,2520,0
20230926,120100,0,2520,2520,2520,2520,0
20230926,120000,0,2520,2520,2520,2520,0
20230926,115900,0,2520,2520,2520,2520,0
20230926,115800,0,2520,2520,2520,2520,0
20230926,115700,0,2520,2520,2520,2520,0
20230926,115600,0,2520,2520,2520,2520,0
20230926,115500,0,2520,2520,2520,2520,0
20230926,115400,0,2520,2520,2520,2520,0
20230926,115300,0,2520,2520,2520,2520,0
20230926,115200,0,2520,2520,2520,2520,0
20230926,115100,0,2520,2520,2520,2520,0
20230926,115000,0,2520,2520,2520,2520,0
20230926,114900,0,2520,2520,2520,2520,0
20230926,114800,0,2520,2520,2520,2520,0
20230926,114700,0,2520,2520,2520,2520,0
20230926,114600,0,2520,2520,2520,2520,0
20230926,114500,0,2520,2520,2520,2520,0
20230926,114400,0,2520,2520,2520,2520,0
20230926,114300,0,2520,2520,2520,2520,0
20230926,114200,0,2520,2520,2520,2520,0
20230926,114100,0,2520,2520,2520,2520,0
20230926,114000,0,2520,2520,2520,2520,0
20230926,113900,0,2520,2520,2520,2520,0
20230926,113800,0,2520,2520,2520,2520,0
20230926,113700,0,2520,2520,2520,2520,0
20230926,113600,0,2520,2520,2520,2520,0
20230926,113500,0,2520,2520,2520,2520,0
20230926,113400,0,2520,2520,2520,2520,0
20230926,113300,0,2520,2520,2520,2520,0
20230926,113200,0,2520,2520,2520,2520,0
20230926,113100,0,2520,2520,2520,2520,0
20230926,113000,0,2520,2520,2520,2520,0
20230926,112900,0,2520,2520,2520,2520,0
20230926,112800,0,2520,2520,2520,2520,0
20230926,112700,0,2520,2520,2520,2520,0
20230926,112600,0,2520,2520,2520,2520,0
20230926,112500,0,2520,2520,2520,2520,0
20230926,112400,0,2520,2520,2520,2520,0
20230926,112300,0,2520,2520,2520,2520,0
20230926,112200,0,2520,2520,2520,2520,0
20230926,112100,0,2520,2520,2520,2520,0
20230926,112000,0,2520,2520,2520,2520,0
20230926,111900,0,2520,2520,2520,2520,0
20230926,111800,0,2520,2520,2520,2520,0
20230926,111700,0,2520,2520,2520,2520,0
20230926,111600,0,2520,2520,2520,2520,0
20230926,111500,0,2520,2520,2520,2520,0
20230926,111400,0,2520,2520,2520,2520,0
20230926,111300,0,2520,2520,2520,2520,0
20230926,111200,0,2520,2520,2520,2520,0
20230926,111100,0,2520,2520,2520,2520,0
20230926,111000,0,2520,2520,2520,2520,0
20230926,110900,0,2520,2520,2520,2520,0
20230926,110800,0,2520,2520,2520,2520,0
20230926,110700,0,2520,2520,2520,2520,0
20230926,110600,0,2520,2520,2520,2520,0
20230926,110500,0,2520,2520,2520,2520,0
20230926,110400,0,2520,2520,2520,2520,0
20230926,110300,0,2520,2520,2520,2520,0
20230926,110200,0,2520,2520,2520,2520,0
20230926,110100,0,2520,2520,2520,2520,0
20230926,110000,0,2520,2520,2520,2520,0
20230926,105900,0,2520,2520,2520,2520,0
20230926,105800,0,2520,2520,2520,2520,0
20230926,105700,0,2520,2520,2520,2520,0
20230926,105600,0,2520,2520,2520,2520,0
20230926,105500,0,2520,2520,2520,2520,0
20230926,105400,0,2520,2520,2520,2520,0
20230926,105300,0,2520,2520,2520,2520,0
20230926,105200,0,2520,2520,2520,2520,0
20230926,105100,0,2520,2520,2520,2520,0
20230926,105000,0,2520,2520,2520,2520,0
20230926,104900,0,2520,2520,2520,2520,0
20230926,104800,0,2520,2520,2520,2520,0
20230926,104700,0,2520,2520,2520,2520,0
20230926,104600,0,2520,2520,2520,2520,0
20230926,104500,0,2520,2520,2520,2520,0
20230926,104400,0,2520,2520,2520,2520,0
20230926,104300,0,2520,2520,2520,2520,0
20230926,104200,0,2520,2520,2520,2520,0
20230926,104100,0,2520,2520,2520,2520,0
20230926,104000,0,2520,2520,2520,2520,0
20230926,103900,0,2520,2520,2520,2520,0
20230926,103800,0,2520,2520,2520,2520,0
20230926,103700,0,2520,2520,2520,2520,0
20230926,103600,0,2520,2520,2520,2520,0
20230926,103500,0,2520,2520,2520,2520,0
20230926,103400,0,2520,2520,2520,2520,0
20230926,103300,0,2520,2520,2520,2520,0
20230926,103200,0,2520,2520,2520,2520,0
20230926,103100,0,2520,2520,2520,2520,0
20230926,103000,0,2520,2520,2520,2520,0
20230926,102900,0,2520,2520,2520,2520,0
20230926,102800,0,2520,2520,2520,2520,0
20230926,102700,0,2520,2520,2520,2520,0
20230926,102600,0,2520,2520,2520,2520,0
20230926,102500,0,2520,2520,2520,2520,0
20230926,102400,0,2520,2520,2520,2520,0
20230926,102300,0,2520,2520,2520,2520,0
20230926,102200,0,2520,2520,2520,2520,0
20230926,102100,0,2520,2520,2520,2520,0
20230926,102000,0,2520,2520,2520,2520,0
20230926,101900,0,2520,2520,2520,2520,0
20230926,101800,0,2520,2520,2520,2520,0
20230926,101700,0,2520,2520,2520,2520,0
20230926,101600,0,2520,2520,2520,2520,0
20230926,101500,0,2520,2520,2520,2520,0
20230926,101400,0,2520,2520,2520,2520,0
20230926,101300,0,2520,2520,2520,2520,0
20230926,101200,0,2520,2520,2520,2520,0
20230926,101100,0,2520,2520,2520,2520,0
20230926,101000,0,2520,2520,2520,2520,0
20230926,100900,0,2520,2520,2520,2520,0
20230926,100800,0,2520,2520,2520,2520,0
20230926,100700,0,2520,2520,2520,2520,0
20230926,100600,0,2520,2520,2520,2520,0
20230926,100500,0,2520,2520,2520,2520,0
20230926,100400,0,2520,2520,2520,2520,0
20230926,100300,0,2520,2520,2520,2520,0
20230926,100200,0,2520,2520,2520,2520,0
20230926,100100,0,2520,2520,2520,2520,0
20230926,100000,0,2520,2520,2520,2520,0
20230926,095900,0,2520,2520,2520,2520,0
20230926,095800,0,2520,2520,2520,2520,0
20230926,095700,0,2520,2520,2520,2520,0
20230926,095600,0,2520,2520,2520,2520,0
20230926,095500,0,2520,2520,2520,2520,0
20230926,095400,0,2520,2520,2520,2520,0
20230926,095300,0,2520,2520,2520,2520,0
20230926,095200,0,2520,2520,2520,2520,0
20230926,095100,0,2520,2520,2520,2520,0
20230926,095000,0,2520,2520,2520,2520,0
20230926,094900,0,2520,2520,2520,2520,0
20230926,094800,0,2520,2520,2520,2520,0
20230926,094700,0,2520,2520,2520,2520,0
20230926,094600,0,2520,2520,2520,2520,0
20230926,094500,0,2520,2520,2520,2520,0
20230926,094400,0,2520,2520,2520,2520,0
20230926,094300,0,2520,2520,2520,2520,0
20230926,094200,0,2520,2520,2520,2520,0
20230926,094100,0,2520,2520,2520,2520,0
20230926,094000,0,2520,2520,2520,2520,0
20230926,093900,0,2520,2520,2520,2520,0
20230926,093800,0,2520,2520,2520,2520,0
20230926,093700,0,2520,2520,2520,2520,0
20230926,093600,0,2520,2520,2520,2520,0
20230926,093500,0,2520,2520,2520,2520,0
20230926,093400,0,2520,2520,2520,2520,0
20230926,093300,0,2520,2520,2520,2520,0
20230926,093200,0,2520,2520,2520,2520,0
20230926,093100,0,2520,2520,2520,2520,0
20230926,093000,0,2520,2520,2520,2520,0
20230926,092900,0,2520,2520,2520,2520,0
20230926,092800,0,2520,2520,2520,2520,0
20230926,092700,0,2520,2520,2520,2520,0
20230926,092600,0,2520,2520,2520,2520,0
20230926,092500,0,2520,2520,2520,2520,0
20230926,092400,0,2520,2520,2520,2520,0
20230926,092300,0,2520,2520,2520,2520,0
20230926,092200,0,2520,2520,2520,2520,0
20230926,092100,0,2520,2520,2520,2520,0
20230926,092000,0,2520,2520,2520,2520,0
20230926,091900,0,2520,2520,2520,2520,0
20230926,091800,0,2520,2520,2520,2520,0
20230926,091700,0,2520,2520,2520,2520,0
20230926,091600,0,2520,2520,2520,2520,0
20230926,091500,0,2520,2520,2520,2520,0
20230926,091400,0,2520,2520,2520,2520,0
20230926,091300,0,2520,2520,2520,2520,0
20230926,091200,0,2520,2520,2520,2520,0
20230926,091100,0,2520,2520,2520,2520,0
20230926,091000,0,2520,2520,2520,2520,0
20230926,090900,0,2520,2520,2520,2520,0
20230926,090800,0,2520,2520,2520,2520,0
20230926,090700,0,2520,2520,2520,2520,0
20230926,090600,0,2520,2520,2520,2520,0
20230926,090500,0,2520,2520,2520,2520,0
20230926,090400,0,2520,2520,2520,2520,0
20230926,090300,0,2520,2520,2520,2520,0
20230926,090200,0,2520,2520,2520,2520,0
20230926,090100,0,2520,2520,2520,2520,0
20230926,090000,0,2520,2520,2520,2520,0