KissMeData/413600/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,204700,1628520,2160,2160,2160,2160,22
20230914,204600,1628520,2160,2160,2160,2160,0
20230914,204500,1628520,2160,2160,2160,2160,0
20230914,204400,1628520,2160,2160,2160,2160,0
20230914,204300,1628520,2160,2160,2160,2160,0
20230914,204200,1628520,2160,2160,2160,2160,0
20230914,204100,1628520,2160,2160,2160,2160,0
20230914,204000,1628520,2160,2160,2160,2160,0
20230914,203900,1628520,2160,2160,2160,2160,0
20230914,203800,1628520,2160,2160,2160,2160,0
20230914,203700,1628520,2160,2160,2160,2160,0
20230914,203600,1628520,2160,2160,2160,2160,0
20230914,203500,1628520,2160,2160,2160,2160,0
20230914,203400,1628520,2160,2160,2160,2160,0
20230914,203300,1628520,2160,2160,2160,2160,0
20230914,203200,1628520,2160,2160,2160,2160,0
20230914,203100,1628520,2160,2160,2160,2160,0
20230914,203000,1628520,2160,2160,2160,2160,0
20230914,202900,1628520,2160,2160,2160,2160,0
20230914,202800,1628520,2160,2160,2160,2160,0
20230914,202700,1628520,2160,2160,2160,2160,0
20230914,202600,1628520,2160,2160,2160,2160,0
20230914,202500,1628520,2160,2160,2160,2160,0
20230914,202400,1628520,2160,2160,2160,2160,0
20230914,202300,1628520,2160,2160,2160,2160,0
20230914,202200,1628520,2160,2160,2160,2160,0
20230914,202100,1628520,2160,2160,2160,2160,0
20230914,202000,1628520,2160,2160,2160,2160,0
20230914,201900,1628520,2160,2160,2160,2160,0
20230914,201800,1628520,2160,2160,2160,2160,0
20230914,201700,1628520,2160,2160,2160,2160,22
20230914,201600,1628520,2160,2160,2160,2160,0
20230914,201500,1628520,2160,2160,2160,2160,0
20230914,201400,1628520,2160,2160,2160,2160,0
20230914,201300,1628520,2160,2160,2160,2160,0
20230914,201200,1628520,2160,2160,2160,2160,0
20230914,201100,1628520,2160,2160,2160,2160,0
20230914,201000,1628520,2160,2160,2160,2160,0
20230914,200900,1628520,2160,2160,2160,2160,0
20230914,200800,1628520,2160,2160,2160,2160,0
20230914,200700,1628520,2160,2160,2160,2160,0
20230914,200600,1628520,2160,2160,2160,2160,0
20230914,200500,1628520,2160,2160,2160,2160,0
20230914,200400,1628520,2160,2160,2160,2160,0
20230914,200300,1628520,2160,2160,2160,2160,0
20230914,200200,1628520,2160,2160,2160,2160,0
20230914,200100,1628520,2160,2160,2160,2160,0
20230914,200000,1628520,2160,2160,2160,2160,0
20230914,195900,1628520,2160,2160,2160,2160,0
20230914,195800,1628520,2160,2160,2160,2160,0
20230914,195700,1628520,2160,2160,2160,2160,0
20230914,195600,1628520,2160,2160,2160,2160,0
20230914,195500,1628520,2160,2160,2160,2160,0
20230914,195400,1628520,2160,2160,2160,2160,0
20230914,195300,1628520,2160,2160,2160,2160,0
20230914,195200,1628520,2160,2160,2160,2160,0
20230914,195100,1628520,2160,2160,2160,2160,0
20230914,195000,1628520,2160,2160,2160,2160,0
20230914,194900,1628520,2160,2160,2160,2160,0
20230914,194800,1628520,2160,2160,2160,2160,0
20230914,194700,1628520,2160,2160,2160,2160,22
20230914,194600,1628520,2160,2160,2160,2160,0
20230914,194500,1628520,2160,2160,2160,2160,0
20230914,194400,1628520,2160,2160,2160,2160,0
20230914,194300,1628520,2160,2160,2160,2160,0
20230914,194200,1628520,2160,2160,2160,2160,0
20230914,194100,1628520,2160,2160,2160,2160,0
20230914,194000,1628520,2160,2160,2160,2160,0
20230914,193900,1628520,2160,2160,2160,2160,0
20230914,193800,1628520,2160,2160,2160,2160,0
20230914,193700,1628520,2160,2160,2160,2160,0
20230914,193600,1628520,2160,2160,2160,2160,0
20230914,193500,1628520,2160,2160,2160,2160,0
20230914,193400,1628520,2160,2160,2160,2160,0
20230914,193300,1628520,2160,2160,2160,2160,0
20230914,193200,1628520,2160,2160,2160,2160,0
20230914,193100,1628520,2160,2160,2160,2160,0
20230914,193000,1628520,2160,2160,2160,2160,0
20230914,192900,1628520,2160,2160,2160,2160,0
20230914,192800,1628520,2160,2160,2160,2160,0
20230914,192700,1628520,2160,2160,2160,2160,0
20230914,192600,1628520,2160,2160,2160,2160,0
20230914,192500,1628520,2160,2160,2160,2160,0
20230914,192400,1628520,2160,2160,2160,2160,0
20230914,192300,1628520,2160,2160,2160,2160,0
20230914,192200,1628520,2160,2160,2160,2160,0
20230914,192100,1628520,2160,2160,2160,2160,0
20230914,192000,1628520,2160,2160,2160,2160,0
20230914,191900,1628520,2160,2160,2160,2160,0
20230914,191800,1628520,2160,2160,2160,2160,0
20230914,191700,1628520,2160,2160,2160,2160,22
20230914,191600,1628520,2160,2160,2160,2160,0
20230914,191500,1628520,2160,2160,2160,2160,0
20230914,191400,1628520,2160,2160,2160,2160,0
20230914,191300,1628520,2160,2160,2160,2160,0
20230914,191200,1628520,2160,2160,2160,2160,0
20230914,191100,1628520,2160,2160,2160,2160,0
20230914,191000,1628520,2160,2160,2160,2160,0
20230914,190900,1628520,2160,2160,2160,2160,0
20230914,190800,1628520,2160,2160,2160,2160,0
20230914,190700,1628520,2160,2160,2160,2160,0
20230914,190600,1628520,2160,2160,2160,2160,0
20230914,190500,1628520,2160,2160,2160,2160,0
20230914,190400,1628520,2160,2160,2160,2160,0
20230914,190300,1628520,2160,2160,2160,2160,0
20230914,190200,1628520,2160,2160,2160,2160,0
20230914,190100,1628520,2160,2160,2160,2160,0
20230914,190000,1628520,2160,2160,2160,2160,0
20230914,185900,1628520,2160,2160,2160,2160,0
20230914,185800,1628520,2160,2160,2160,2160,0
20230914,185700,1628520,2160,2160,2160,2160,0
20230914,185600,1628520,2160,2160,2160,2160,0
20230914,185500,1628520,2160,2160,2160,2160,0
20230914,185400,1628520,2160,2160,2160,2160,0
20230914,185300,1628520,2160,2160,2160,2160,0
20230914,185200,1628520,2160,2160,2160,2160,0
20230914,185100,1628520,2160,2160,2160,2160,0
20230914,185000,1628520,2160,2160,2160,2160,0
20230914,184900,1628520,2160,2160,2160,2160,0
20230914,184800,1628520,2160,2160,2160,2160,0
20230914,184700,1628520,2160,2160,2160,2160,22
20230914,184600,1628520,2160,2160,2160,2160,0
20230914,184500,1628520,2160,2160,2160,2160,0
20230914,184400,1628520,2160,2160,2160,2160,0
20230914,184300,1628520,2160,2160,2160,2160,0
20230914,184200,1628520,2160,2160,2160,2160,0
20230914,184100,1628520,2160,2160,2160,2160,0
20230914,184000,1628520,2160,2160,2160,2160,0
20230914,183900,1628520,2160,2160,2160,2160,0
20230914,183800,1628520,2160,2160,2160,2160,0
20230914,183700,1628520,2160,2160,2160,2160,0
20230914,183600,1628520,2160,2160,2160,2160,0
20230914,183500,1628520,2160,2160,2160,2160,0
20230914,183400,1628520,2160,2160,2160,2160,0
20230914,183300,1628520,2160,2160,2160,2160,0
20230914,183200,1628520,2160,2160,2160,2160,0
20230914,183100,1628520,2160,2160,2160,2160,0
20230914,183000,1628520,2160,2160,2160,2160,0
20230914,182900,1628520,2160,2160,2160,2160,0
20230914,182800,1628520,2160,2160,2160,2160,0
20230914,182700,1628520,2160,2160,2160,2160,0
20230914,182600,1628520,2160,2160,2160,2160,0
20230914,182500,1628520,2160,2160,2160,2160,0
20230914,182400,1628520,2160,2160,2160,2160,0
20230914,182300,1628520,2160,2160,2160,2160,0
20230914,182200,1628520,2160,2160,2160,2160,0
20230914,182100,1628520,2160,2160,2160,2160,0
20230914,182000,1628520,2160,2160,2160,2160,0
20230914,181900,1628520,2160,2160,2160,2160,0
20230914,181800,1628520,2160,2160,2160,2160,0
20230914,181700,1628520,2160,2160,2160,2160,22
20230914,181600,1628520,2160,2160,2160,2160,0
20230914,181500,1628520,2160,2160,2160,2160,0
20230914,181400,1628520,2160,2160,2160,2160,0
20230914,181300,1628520,2160,2160,2160,2160,0
20230914,181200,1628520,2160,2160,2160,2160,0
20230914,181100,1628520,2160,2160,2160,2160,0
20230914,181000,1628520,2160,2160,2160,2160,0
20230914,180900,1628520,2160,2160,2160,2160,0
20230914,180800,1628520,2160,2160,2160,2160,0
20230914,180700,1628520,2160,2160,2160,2160,0
20230914,180600,1628520,2160,2160,2160,2160,0
20230914,180500,1628520,2160,2160,2160,2160,0
20230914,180400,1628520,2160,2160,2160,2160,0
20230914,180300,1628520,2160,2160,2160,2160,0
20230914,180200,1628520,2160,2160,2160,2160,0
20230914,180100,1628520,2160,2160,2160,2160,0
20230914,180000,1628520,2160,2160,2160,2160,0
20230914,175900,1628520,2160,2160,2160,2160,0
20230914,175800,1628520,2160,2160,2160,2160,0
20230914,175700,1628520,2160,2160,2160,2160,0
20230914,175600,1628520,2160,2160,2160,2160,0
20230914,175500,1628520,2160,2160,2160,2160,0
20230914,175400,1628520,2160,2160,2160,2160,0
20230914,175300,1628520,2160,2160,2160,2160,0
20230914,175200,1628520,2160,2160,2160,2160,0
20230914,175100,1628520,2160,2160,2160,2160,0
20230914,175000,1628520,2160,2160,2160,2160,0
20230914,174900,1628520,2160,2160,2160,2160,0
20230914,174800,1628520,2160,2160,2160,2160,0
20230914,174700,1628520,2160,2160,2160,2160,22
20230914,174600,1628520,2160,2160,2160,2160,0
20230914,174500,1628520,2160,2160,2160,2160,0
20230914,174400,1628520,2160,2160,2160,2160,0
20230914,174300,1628520,2160,2160,2160,2160,0
20230914,174200,1628520,2160,2160,2160,2160,0
20230914,174100,1628520,2160,2160,2160,2160,0
20230914,174000,1628520,2160,2160,2160,2160,0
20230914,173900,1628520,2160,2160,2160,2160,0
20230914,173800,1628520,2160,2160,2160,2160,0
20230914,173700,1628520,2160,2160,2160,2160,0
20230914,173600,1628520,2160,2160,2160,2160,0
20230914,173500,1628520,2160,2160,2160,2160,0
20230914,173400,1628520,2160,2160,2160,2160,0
20230914,173300,1628520,2160,2160,2160,2160,0
20230914,173200,1628520,2160,2160,2160,2160,0
20230914,173100,1628520,2160,2160,2160,2160,0
20230914,173000,1628520,2160,2160,2160,2160,0
20230914,172900,1628520,2160,2160,2160,2160,0
20230914,172800,1628520,2160,2160,2160,2160,0
20230914,172700,1628520,2160,2160,2160,2160,0
20230914,172600,1628520,2160,2160,2160,2160,0
20230914,172500,1628520,2160,2160,2160,2160,0
20230914,172400,1628520,2160,2160,2160,2160,0
20230914,172300,1628520,2160,2160,2160,2160,0
20230914,172200,1628520,2160,2160,2160,2160,0
20230914,172100,1628520,2160,2160,2160,2160,0
20230914,172000,1628520,2160,2160,2160,2160,0
20230914,171900,1628520,2160,2160,2160,2160,0
20230914,171800,1628520,2160,2160,2160,2160,0
20230914,171700,1628520,2160,2160,2160,2160,22
20230914,171600,1628520,2160,2160,2160,2160,0
20230914,171500,1628520,2160,2160,2160,2160,0
20230914,171400,1628520,2160,2160,2160,2160,0
20230914,171300,1628520,2160,2160,2160,2160,0
20230914,171200,1628520,2160,2160,2160,2160,0
20230914,171100,1628520,2160,2160,2160,2160,0
20230914,171000,1628520,2160,2160,2160,2160,0
20230914,170900,1628520,2160,2160,2160,2160,0
20230914,170800,1628520,2160,2160,2160,2160,0
20230914,170700,1628520,2160,2160,2160,2160,0
20230914,170600,1628520,2160,2160,2160,2160,0
20230914,170500,1628520,2160,2160,2160,2160,0
20230914,170400,1628520,2160,2160,2160,2160,0
20230914,170300,1628520,2160,2160,2160,2160,0
20230914,170200,1628520,2160,2160,2160,2160,0
20230914,170100,1628520,2160,2160,2160,2160,0
20230914,170000,1628520,2160,2160,2160,2160,0
20230914,165900,1628520,2160,2160,2160,2160,0
20230914,165800,1628520,2160,2160,2160,2160,0
20230914,165700,1628520,2160,2160,2160,2160,0
20230914,165600,1628520,2160,2160,2160,2160,0
20230914,165500,1628520,2160,2160,2160,2160,0
20230914,165400,1628520,2160,2160,2160,2160,0
20230914,165300,1628520,2160,2160,2160,2160,0
20230914,165200,1628520,2160,2160,2160,2160,0
20230914,165100,1628520,2160,2160,2160,2160,0
20230914,165000,1628520,2160,2160,2160,2160,0
20230914,164900,1628520,2160,2160,2160,2160,0
20230914,164800,1628520,2160,2160,2160,2160,0
20230914,164700,1628520,2160,2160,2160,2160,22
20230914,164600,1628520,2160,2160,2160,2160,0
20230914,164500,1628520,2160,2160,2160,2160,0
20230914,164400,1628520,2160,2160,2160,2160,0
20230914,164300,1628520,2160,2160,2160,2160,0
20230914,164200,1628520,2160,2160,2160,2160,0
20230914,164100,1628520,2160,2160,2160,2160,0
20230914,164000,1628520,2160,2160,2160,2160,0
20230914,163900,1628520,2160,2160,2160,2160,0
20230914,163800,1628520,2160,2160,2160,2160,0
20230914,163700,1628520,2160,2160,2160,2160,0
20230914,163600,1628520,2160,2160,2160,2160,0
20230914,163500,1628520,2160,2160,2160,2160,0
20230914,163400,1628520,2160,2160,2160,2160,0
20230914,163300,1628520,2160,2160,2160,2160,0
20230914,163200,1628520,2160,2160,2160,2160,0
20230914,163100,1628520,2160,2160,2160,2160,0
20230914,163000,1628520,2160,2160,2160,2160,0
20230914,162900,1628520,2160,2160,2160,2160,0
20230914,162800,1628520,2160,2160,2160,2160,0
20230914,162700,1628520,2160,2160,2160,2160,0
20230914,162600,1628520,2160,2160,2160,2160,0
20230914,162500,1628520,2160,2160,2160,2160,0
20230914,162400,1628520,2160,2160,2160,2160,0
20230914,162300,1628520,2160,2160,2160,2160,0
20230914,162200,1628520,2160,2160,2160,2160,0
20230914,162100,1628520,2160,2160,2160,2160,0
20230914,162000,1628520,2160,2160,2160,2160,0
20230914,161900,1628520,2160,2160,2160,2160,0
20230914,161800,1628520,2160,2160,2160,2160,0
20230914,161700,1628520,2160,2160,2160,2160,22
20230914,161600,1628520,2160,2160,2160,2160,0
20230914,161500,1628520,2160,2160,2160,2160,0
20230914,161400,1628520,2160,2160,2160,2160,0
20230914,161300,1628520,2160,2160,2160,2160,0
20230914,161200,1628520,2160,2160,2160,2160,0
20230914,161100,1628520,2160,2160,2160,2160,0
20230914,161000,1628520,2160,2160,2160,2160,0
20230914,160900,1628520,2160,2160,2160,2160,0
20230914,160800,1628520,2160,2160,2160,2160,0
20230914,160700,1628520,2160,2160,2160,2160,0
20230914,160600,1628520,2160,2160,2160,2160,0
20230914,160500,1628520,2160,2160,2160,2160,0
20230914,160400,1628520,2160,2160,2160,2160,0
20230914,160300,1628520,2160,2160,2160,2160,0
20230914,160200,1628520,2160,2160,2160,2160,0
20230914,160100,1628520,2160,2160,2160,2160,0
20230914,160000,1628520,2160,2160,2160,2160,0
20230914,155900,1628520,2160,2160,2160,2160,0
20230914,155800,1628520,2160,2160,2160,2160,0
20230914,155700,1628520,2160,2160,2160,2160,0
20230914,155600,1628520,2160,2160,2160,2160,0
20230914,155500,1628520,2160,2160,2160,2160,0
20230914,155400,1628520,2160,2160,2160,2160,0
20230914,155300,1628520,2160,2160,2160,2160,0
20230914,155200,1628520,2160,2160,2160,2160,0
20230914,155100,1628520,2160,2160,2160,2160,0
20230914,155000,1628520,2160,2160,2160,2160,0
20230914,154900,1628520,2160,2160,2160,2160,0
20230914,154800,1628520,2160,2160,2160,2160,0
20230914,154700,1628520,2160,2160,2160,2160,22
20230914,154600,1628520,2160,2160,2160,2160,0
20230914,154500,1628520,2160,2160,2160,2160,0
20230914,154400,1628520,2160,2160,2160,2160,0
20230914,154300,1628520,2160,2160,2160,2160,0
20230914,154200,1628520,2160,2160,2160,2160,0
20230914,154100,1628520,2160,2160,2160,2160,0
20230914,154000,1628520,2160,2160,2160,2160,0
20230914,153900,1628520,2160,2160,2160,2160,0
20230914,153800,1628520,2160,2160,2160,2160,0
20230914,153700,1628520,2160,2160,2160,2160,0
20230914,153600,1628520,2160,2160,2160,2160,0
20230914,153500,1628520,2160,2160,2160,2160,0
20230914,153400,1628520,2160,2160,2160,2160,0
20230914,153300,1628520,2160,2160,2160,2160,0
20230914,153200,1628520,2160,2160,2160,2160,0
20230914,153100,1628520,2160,2160,2160,2160,0
20230914,153000,1628520,2160,2160,2160,2160,22
20230914,152900,1581000,2160,2160,2160,2160,0
20230914,152800,1581000,2160,2160,2160,2160,0
20230914,152700,1581000,2160,2160,2160,2160,0
20230914,152600,1581000,2160,2160,2160,2160,0
20230914,152500,1581000,2160,2160,2160,2160,0
20230914,152400,1581000,2160,2160,2160,2160,0
20230914,152300,1581000,2160,2160,2160,2160,0
20230914,152200,1581000,2160,2160,2160,2160,0
20230914,152100,1581000,2160,2160,2160,2160,0
20230914,152000,1581000,2160,2160,2160,2160,0
20230914,151900,1581000,2160,2160,2160,2160,0
20230914,151800,1581000,2160,2160,2160,2160,0
20230914,151700,1581000,2160,2160,2160,2160,0
20230914,151600,1581000,2160,2160,2160,2160,0
20230914,151500,1581000,2160,2160,2160,2160,0
20230914,151400,1581000,2160,2160,2160,2160,0
20230914,151300,1581000,2160,2160,2160,2160,0
20230914,151200,1581000,2160,2155,2160,2155,45
20230914,151100,1484020,2165,2165,2165,2165,0
20230914,151000,1484020,2165,2165,2165,2165,0
20230914,150900,1484020,2165,2165,2165,2165,0
20230914,150800,1484020,2165,2165,2165,2165,0
20230914,150700,1484020,2165,2165,2165,2165,0
20230914,150600,1484020,2165,2165,2165,2165,0
20230914,150500,1484020,2165,2165,2165,2165,0
20230914,150400,1484020,2165,2165,2165,2165,0
20230914,150300,1484020,2165,2165,2165,2165,0
20230914,150200,1484020,2165,2165,2165,2165,0
20230914,150100,1484020,2165,2165,2165,2165,0
20230914,150000,1484020,2165,2165,2165,2165,0
20230914,145900,1484020,2165,2165,2165,2165,0
20230914,145800,1484020,2165,2165,2165,2165,0
20230914,145700,1484020,2165,2165,2165,2165,0
20230914,145600,1484020,2165,2165,2165,2165,0
20230914,145500,1484020,2165,2165,2165,2165,0
20230914,145400,1484020,2165,2165,2165,2165,0
20230914,145300,1484020,2165,2165,2165,2165,0
20230914,145200,1484020,2165,2165,2165,2165,0
20230914,145100,1484020,2165,2165,2165,2165,0
20230914,145000,1484020,2165,2165,2165,2165,0
20230914,144900,1484020,2165,2165,2165,2165,0
20230914,144800,1484020,2165,2165,2165,2165,0
20230914,144700,1484020,2165,2165,2165,2165,0
20230914,144600,1484020,2165,2165,2165,2165,0
20230914,144500,1484020,2165,2165,2165,2165,0
20230914,144400,1484020,2165,2165,2165,2165,0
20230914,144300,1484020,2165,2165,2165,2165,0
20230914,144200,1484020,2165,2165,2165,2165,0
20230914,144100,1484020,2165,2165,2165,2165,0
20230914,144000,1484020,2165,2165,2165,2165,0
20230914,143900,1484020,2165,2165,2165,2165,0
20230914,143800,1484020,2165,2165,2165,2165,0
20230914,143700,1484020,2165,2165,2165,2165,0
20230914,143600,1484020,2165,2165,2165,2165,0
20230914,143500,1484020,2165,2165,2165,2165,0
20230914,143400,1484020,2165,2165,2165,2165,0
20230914,143300,1484020,2165,2165,2165,2165,0
20230914,143200,1484020,2165,2165,2165,2165,0
20230914,143100,1484020,2165,2165,2165,2165,0
20230914,143000,1484020,2165,2165,2165,2165,0
20230914,142900,1484020,2165,2165,2165,2165,0
20230914,142800,1484020,2165,2165,2165,2165,0
20230914,142700,1484020,2165,2165,2165,2165,0
20230914,142600,1484020,2165,2165,2165,2165,0
20230914,142500,1484020,2165,2165,2165,2165,0
20230914,142400,1484020,2165,2165,2165,2165,0
20230914,142300,1484020,2165,2165,2165,2165,0
20230914,142200,1484020,2165,2165,2165,2165,0
20230914,142100,1484020,2165,2165,2165,2165,0
20230914,142000,1484020,2165,2165,2165,2165,0
20230914,141900,1484020,2165,2165,2165,2165,0
20230914,141800,1484020,2165,2165,2165,2165,0
20230914,141700,1484020,2165,2165,2165,2165,0
20230914,141600,1484020,2165,2165,2165,2165,0
20230914,141500,1484020,2165,2165,2165,2165,0
20230914,141400,1484020,2165,2165,2165,2165,0
20230914,141300,1484020,2165,2165,2165,2165,0
20230914,141200,1484020,2165,2165,2165,2165,0
20230914,141100,1484020,2165,2165,2165,2165,0
20230914,141000,1484020,2165,2165,2165,2165,0
20230914,140900,1484020,2165,2165,2165,2165,0
20230914,140800,1484020,2165,2165,2165,2165,0
20230914,140700,1484020,2165,2165,2165,2165,0
20230914,140600,1484020,2165,2165,2165,2165,0
20230914,140500,1484020,2165,2165,2165,2165,0
20230914,140400,1484020,2165,2165,2165,2165,0
20230914,140300,1484020,2165,2165,2165,2165,0
20230914,140200,1484020,2165,2165,2165,2165,0
20230914,140100,1484020,2165,2165,2165,2165,0
20230914,140000,1484020,2165,2165,2165,2165,0
20230914,135900,1484020,2165,2165,2165,2165,0
20230914,135800,1484020,2165,2165,2165,2165,0
20230914,135700,1484020,2165,2165,2165,2165,0
20230914,135600,1484020,2165,2165,2165,2165,0
20230914,135500,1484020,2165,2165,2165,2165,0
20230914,135400,1484020,2165,2165,2165,2165,0
20230914,135300,1484020,2165,2165,2165,2165,0
20230914,135200,1484020,2165,2165,2165,2165,0
20230914,135100,1484020,2165,2165,2165,2165,0
20230914,135000,1484020,2165,2165,2165,2165,0
20230914,134900,1484020,2165,2165,2165,2165,0
20230914,134800,1484020,2165,2165,2165,2165,0
20230914,134700,1484020,2165,2165,2165,2165,0
20230914,134600,1484020,2165,2165,2165,2165,0
20230914,134500,1484020,2165,2165,2165,2165,0
20230914,134400,1484020,2165,2165,2165,2165,0
20230914,134300,1484020,2165,2165,2165,2165,0
20230914,134200,1484020,2165,2165,2165,2165,0
20230914,134100,1484020,2165,2165,2165,2165,0
20230914,134000,1484020,2165,2165,2165,2165,0
20230914,133900,1484020,2165,2165,2165,2165,0
20230914,133800,1484020,2165,2165,2165,2165,0
20230914,133700,1484020,2165,2165,2165,2165,0
20230914,133600,1484020,2165,2165,2165,2165,0
20230914,133500,1484020,2165,2165,2165,2165,0
20230914,133400,1484020,2165,2165,2165,2165,0
20230914,133300,1484020,2165,2165,2165,2165,0
20230914,133200,1484020,2165,2165,2165,2165,0
20230914,133100,1484020,2165,2165,2165,2165,0
20230914,133000,1484020,2165,2165,2165,2165,0
20230914,132900,1484020,2165,2165,2165,2165,0
20230914,132800,1484020,2165,2165,2165,2165,0
20230914,132700,1484020,2165,2165,2165,2165,0
20230914,132600,1484020,2165,2165,2165,2165,0
20230914,132500,1484020,2165,2165,2165,2165,0
20230914,132400,1484020,2165,2165,2165,2165,0
20230914,132300,1484020,2165,2165,2165,2165,0
20230914,132200,1484020,2165,2165,2165,2165,0
20230914,132100,1484020,2165,2165,2165,2165,0
20230914,132000,1484020,2165,2165,2165,2165,0
20230914,131900,1484020,2165,2165,2165,2165,0
20230914,131800,1484020,2165,2165,2165,2165,0
20230914,131700,1484020,2165,2165,2165,2165,0
20230914,131600,1484020,2165,2165,2165,2165,0
20230914,131500,1484020,2165,2165,2165,2165,0
20230914,131400,1484020,2165,2165,2165,2165,0
20230914,131300,1484020,2165,2165,2165,2165,0
20230914,131200,1484020,2165,2165,2165,2165,0
20230914,131100,1484020,2165,2165,2165,2165,0
20230914,131000,1484020,2165,2165,2165,2165,0
20230914,130900,1484020,2165,2165,2165,2165,0
20230914,130800,1484020,2165,2165,2165,2165,0
20230914,130700,1484020,2165,2165,2165,2165,0
20230914,130600,1484020,2165,2165,2165,2165,0
20230914,130500,1484020,2165,2165,2165,2165,0
20230914,130400,1484020,2165,2165,2165,2165,0
20230914,130300,1484020,2165,2165,2165,2165,0
20230914,130200,1484020,2165,2165,2165,2165,0
20230914,130100,1484020,2165,2165,2165,2165,0
20230914,130000,1484020,2165,2165,2165,2165,0
20230914,125900,1484020,2165,2165,2165,2165,0
20230914,125800,1484020,2165,2165,2165,2165,0
20230914,125700,1484020,2165,2165,2165,2165,0
20230914,125600,1484020,2165,2165,2165,2165,0
20230914,125500,1484020,2165,2165,2165,2165,0
20230914,125400,1484020,2165,2165,2165,2165,0
20230914,125300,1484020,2165,2165,2165,2165,0
20230914,125200,1484020,2165,2165,2165,2165,0
20230914,125100,1484020,2165,2165,2165,2165,0
20230914,125000,1484020,2165,2165,2165,2165,0
20230914,124900,1484020,2165,2165,2165,2165,0
20230914,124800,1484020,2165,2165,2165,2165,0
20230914,124700,1484020,2165,2165,2165,2165,0
20230914,124600,1484020,2165,2165,2165,2165,0
20230914,124500,1484020,2165,2165,2165,2165,0
20230914,124400,1484020,2165,2165,2165,2165,0
20230914,124300,1484020,2165,2165,2165,2165,0
20230914,124200,1484020,2165,2165,2165,2165,0
20230914,124100,1484020,2165,2165,2165,2165,0
20230914,124000,1484020,2165,2165,2165,2165,0
20230914,123900,1484020,2165,2165,2165,2165,0
20230914,123800,1484020,2165,2165,2165,2165,0
20230914,123700,1484020,2165,2165,2165,2165,0
20230914,123600,1484020,2165,2165,2165,2165,0
20230914,123500,1484020,2165,2165,2165,2165,0
20230914,123400,1484020,2165,2165,2165,2165,0
20230914,123300,1484020,2165,2165,2165,2165,0
20230914,123200,1484020,2165,2165,2165,2165,0
20230914,123100,1484020,2165,2165,2165,2165,0
20230914,123000,1484020,2165,2165,2165,2165,0
20230914,122900,1484020,2165,2165,2165,2165,0
20230914,122800,1484020,2165,2165,2165,2165,0
20230914,122700,1484020,2165,2165,2165,2165,0
20230914,122600,1484020,2165,2165,2165,2165,0
20230914,122500,1484020,2165,2165,2165,2165,0
20230914,122400,1484020,2165,2165,2165,2165,0
20230914,122300,1484020,2165,2165,2165,2165,0
20230914,122200,1484020,2165,2165,2165,2165,0
20230914,122100,1484020,2165,2165,2165,2165,0
20230914,122000,1484020,2165,2165,2165,2165,0
20230914,121900,1484020,2165,2165,2165,2165,0
20230914,121800,1484020,2165,2165,2165,2165,0
20230914,121700,1484020,2165,2165,2165,2165,0
20230914,121600,1484020,2165,2165,2165,2165,0
20230914,121500,1484020,2165,2165,2165,2165,0
20230914,121400,1484020,2165,2165,2165,2165,0
20230914,121300,1484020,2165,2165,2165,2165,0
20230914,121200,1484020,2165,2165,2165,2165,0
20230914,121100,1484020,2165,2165,2165,2165,0
20230914,121000,1484020,2165,2165,2165,2165,0
20230914,120900,1484020,2165,2165,2165,2165,0
20230914,120800,1484020,2165,2165,2165,2165,0
20230914,120700,1484020,2165,2165,2165,2165,0
20230914,120600,1484020,2165,2165,2165,2165,0
20230914,120500,1484020,2165,2165,2165,2165,0
20230914,120400,1484020,2165,2165,2165,2165,0
20230914,120300,1484020,2165,2165,2165,2165,0
20230914,120200,1484020,2165,2165,2165,2165,0
20230914,120100,1484020,2165,2165,2165,2165,0
20230914,120000,1484020,2165,2165,2165,2165,0
20230914,115900,1484020,2165,2165,2165,2165,0
20230914,115800,1484020,2165,2165,2165,2165,0
20230914,115700,1484020,2165,2165,2165,2165,0
20230914,115600,1484020,2165,2165,2165,2165,0
20230914,115500,1484020,2165,2165,2165,2165,0
20230914,115400,1484020,2165,2165,2165,2165,0
20230914,115300,1484020,2165,2165,2165,2165,0
20230914,115200,1484020,2165,2165,2165,2165,0
20230914,115100,1484020,2165,2165,2165,2165,0
20230914,115000,1484020,2165,2165,2165,2165,0
20230914,114900,1484020,2165,2165,2165,2165,0
20230914,114800,1484020,2165,2165,2165,2165,0
20230914,114700,1484020,2165,2165,2165,2165,0
20230914,114600,1484020,2165,2165,2165,2165,0
20230914,114500,1484020,2165,2165,2165,2165,0
20230914,114400,1484020,2165,2165,2165,2165,0
20230914,114300,1484020,2165,2165,2165,2165,0
20230914,114200,1484020,2165,2165,2165,2165,0
20230914,114100,1484020,2165,2165,2165,2165,0
20230914,114000,1484020,2165,2165,2165,2165,0
20230914,113900,1484020,2165,2165,2165,2165,0
20230914,113800,1484020,2165,2165,2165,2165,0
20230914,113700,1484020,2165,2165,2165,2165,0
20230914,113600,1484020,2165,2165,2165,2165,0
20230914,113500,1484020,2165,2165,2165,2165,0
20230914,113400,1484020,2165,2165,2165,2165,0
20230914,113300,1484020,2165,2165,2165,2165,0
20230914,113200,1484020,2165,2165,2165,2165,0
20230914,113100,1484020,2165,2165,2165,2165,0
20230914,113000,1484020,2165,2165,2165,2165,0
20230914,112900,1484020,2165,2165,2165,2165,0
20230914,112800,1484020,2165,2165,2165,2165,0
20230914,112700,1484020,2165,2165,2165,2165,0
20230914,112600,1484020,2165,2165,2165,2165,0
20230914,112500,1484020,2165,2165,2165,2165,0
20230914,112400,1484020,2165,2165,2165,2165,0
20230914,112300,1484020,2165,2165,2165,2165,0
20230914,112200,1484020,2165,2165,2165,2165,0
20230914,112100,1484020,2165,2165,2165,2165,0
20230914,112000,1484020,2165,2165,2165,2165,0
20230914,111900,1484020,2165,2165,2165,2165,0
20230914,111800,1484020,2165,2165,2165,2165,0
20230914,111700,1484020,2165,2165,2165,2165,0
20230914,111600,1484020,2165,2165,2165,2165,0
20230914,111500,1484020,2165,2165,2165,2165,0
20230914,111400,1484020,2165,2165,2165,2165,0
20230914,111300,1484020,2165,2165,2165,2165,1
20230914,111200,1481855,2145,2145,2145,2145,0
20230914,111100,1481855,2145,2145,2145,2145,0
20230914,111000,1481855,2145,2145,2145,2145,0
20230914,110900,1481855,2145,2145,2145,2145,0
20230914,110800,1481855,2145,2145,2145,2145,0
20230914,110700,1481855,2145,2145,2145,2145,0
20230914,110600,1481855,2145,2145,2145,2145,0
20230914,110500,1481855,2145,2145,2145,2145,0
20230914,110400,1481855,2145,2145,2145,2145,0
20230914,110300,1481855,2145,2145,2145,2145,0
20230914,110200,1481855,2145,2145,2145,2145,0
20230914,110100,1481855,2145,2145,2145,2145,0
20230914,110000,1481855,2145,2145,2145,2145,0
20230914,105900,1481855,2145,2145,2145,2145,0
20230914,105800,1481855,2145,2145,2145,2145,0
20230914,105700,1481855,2145,2145,2145,2145,0
20230914,105600,1481855,2145,2145,2145,2145,0
20230914,105500,1481855,2145,2145,2145,2145,0
20230914,105400,1481855,2145,2145,2145,2145,0
20230914,105300,1481855,2145,2145,2145,2145,0
20230914,105200,1481855,2145,2145,2145,2145,0
20230914,105100,1481855,2145,2145,2145,2145,10
20230914,105000,1460405,2165,2165,2165,2165,0
20230914,104900,1460405,2165,2165,2165,2165,0
20230914,104800,1460405,2165,2165,2165,2165,0
20230914,104700,1460405,2165,2165,2165,2165,0
20230914,104600,1460405,2165,2165,2165,2165,0
20230914,104500,1460405,2165,2165,2165,2165,0
20230914,104400,1460405,2165,2165,2165,2165,0
20230914,104300,1460405,2165,2165,2165,2165,0
20230914,104200,1460405,2165,2165,2165,2165,0
20230914,104100,1460405,2165,2165,2165,2165,0
20230914,104000,1460405,2165,2165,2165,2165,0
20230914,103900,1460405,2165,2165,2165,2165,0
20230914,103800,1460405,2165,2165,2165,2165,0
20230914,103700,1460405,2165,2165,2165,2165,0
20230914,103600,1460405,2165,2165,2165,2165,0
20230914,103500,1460405,2165,2165,2165,2165,0
20230914,103400,1460405,2165,2165,2165,2165,0
20230914,103300,1460405,2165,2165,2165,2165,0
20230914,103200,1460405,2165,2165,2165,2165,0
20230914,103100,1460405,2165,2165,2165,2165,0
20230914,103000,1460405,2165,2165,2165,2165,0
20230914,102900,1460405,2165,2165,2165,2165,0
20230914,102800,1460405,2165,2165,2165,2165,0
20230914,102700,1460405,2165,2165,2165,2165,0
20230914,102600,1460405,2165,2165,2165,2165,0
20230914,102500,1460405,2165,2165,2165,2165,0
20230914,102400,1460405,2165,2165,2165,2165,0
20230914,102300,1460405,2165,2165,2165,2165,0
20230914,102200,1460405,2165,2165,2165,2165,0
20230914,102100,1460405,2165,2165,2165,2165,0
20230914,102000,1460405,2165,2165,2165,2165,0
20230914,101900,1460405,2165,2165,2165,2165,0
20230914,101800,1460405,2165,2165,2165,2165,0
20230914,101700,1460405,2165,2165,2165,2165,0
20230914,101600,1460405,2165,2165,2165,2165,0
20230914,101500,1460405,2165,2165,2165,2165,0
20230914,101400,1460405,2165,2165,2165,2165,0
20230914,101300,1460405,2165,2165,2165,2165,0
20230914,101200,1460405,2165,2165,2165,2165,0
20230914,101100,1460405,2165,2165,2165,2165,0
20230914,101000,1460405,2165,2165,2165,2165,0
20230914,100900,1460405,2165,2165,2165,2165,0
20230914,100800,1460405,2165,2165,2165,2165,0
20230914,100700,1460405,2165,2165,2165,2165,0
20230914,100600,1460405,2165,2165,2165,2165,0
20230914,100500,1460405,2165,2165,2165,2165,0
20230914,100400,1460405,2165,2165,2165,2165,0
20230914,100300,1460405,2165,2165,2165,2165,0
20230914,100200,1460405,2165,2165,2165,2165,0
20230914,100100,1460405,2165,2165,2165,2165,0
20230914,100000,1460405,2165,2165,2165,2165,0
20230914,095900,1460405,2165,2165,2165,2165,0
20230914,095800,1460405,2165,2165,2165,2165,0
20230914,095700,1460405,2165,2165,2165,2165,0
20230914,095600,1460405,2165,2165,2165,2165,0
20230914,095500,1460405,2165,2165,2165,2165,0
20230914,095400,1460405,2165,2165,2165,2165,0
20230914,095300,1460405,2165,2165,2165,2165,3
20230914,095200,1453910,2170,2170,2170,2170,0
20230914,095100,1453910,2170,2170,2170,2170,0
20230914,095000,1453910,2170,2170,2170,2170,0
20230914,094900,1453910,2170,2170,2170,2170,0
20230914,094800,1453910,2170,2170,2170,2170,0
20230914,094700,1453910,2170,2170,2170,2170,0
20230914,094600,1453910,2170,2170,2170,2170,0
20230914,094500,1453910,2170,2170,2170,2170,0
20230914,094400,1453910,2170,2170,2170,2170,0
20230914,094300,1453910,2170,2170,2170,2170,0
20230914,094200,1453910,2170,2170,2170,2170,0
20230914,094100,1453910,2170,2170,2170,2170,0
20230914,094000,1453910,2170,2170,2170,2170,0
20230914,093900,1453910,2170,2170,2170,2170,0
20230914,093800,1453910,2170,2170,2170,2170,0
20230914,093700,1453910,2170,2170,2170,2170,0
20230914,093600,1453910,2170,2170,2170,2170,0
20230914,093500,1453910,2170,2170,2170,2170,0
20230914,093400,1453910,2170,2170,2170,2170,0
20230914,093300,1453910,2170,2170,2170,2170,0
20230914,093200,1453910,2170,2170,2170,2170,0
20230914,093100,1453910,2170,2170,2170,2170,0
20230914,093000,1453910,2170,2170,2170,2170,0
20230914,092900,1453910,2170,2170,2170,2170,0
20230914,092800,1453910,2170,2170,2170,2170,0
20230914,092700,1453910,2170,2170,2170,2170,0
20230914,092600,1453910,2170,2170,2170,2170,0
20230914,092500,1453910,2170,2170,2170,2170,0
20230914,092400,1453910,2170,2170,2170,2170,0
20230914,092300,1453910,2170,2170,2170,2170,0
20230914,092200,1453910,2170,2170,2170,2170,0
20230914,092100,1453910,2170,2170,2170,2170,0
20230914,092000,1453910,2170,2170,2170,2170,0
20230914,091900,1453910,2170,2170,2170,2170,0
20230914,091800,1453910,2170,2170,2170,2170,0
20230914,091700,1453910,2170,2170,2170,2170,0
20230914,091600,1453910,2170,2170,2170,2170,0
20230914,091500,1453910,2170,2170,2170,2170,669
20230914,091400,2180,2180,2180,2180,2180,0
20230914,091300,2180,2180,2180,2180,2180,0
20230914,091200,2180,2180,2180,2180,2180,0
20230914,091100,2180,2180,2180,2180,2180,0
20230914,091000,2180,2180,2180,2180,2180,0
20230914,090900,2180,2180,2180,2180,2180,0
20230914,090800,2180,2180,2180,2180,2180,1
20230914,090700,0,2165,2165,2165,2165,0
20230914,090600,0,2165,2165,2165,2165,0
20230914,090500,0,2165,2165,2165,2165,0
20230914,090400,0,2165,2165,2165,2165,0
20230914,090300,0,2165,2165,2165,2165,0
20230914,090200,0,2165,2165,2165,2165,0
20230914,090100,0,2165,2165,2165,2165,0
20230914,090000,0,2165,2165,2165,2165,0