KissMeData/448780/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,210100,10015,2485,2485,2485,2485,2
20230906,210000,10015,2485,2485,2485,2485,0
20230906,205900,10015,2485,2485,2485,2485,0
20230906,205800,10015,2485,2485,2485,2485,0
20230906,205700,10015,2485,2485,2485,2485,0
20230906,205600,10015,2485,2485,2485,2485,0
20230906,205500,10015,2485,2485,2485,2485,0
20230906,205400,10015,2485,2485,2485,2485,0
20230906,205300,10015,2485,2485,2485,2485,0
20230906,205200,10015,2485,2485,2485,2485,0
20230906,205100,10015,2485,2485,2485,2485,0
20230906,205000,10015,2485,2485,2485,2485,0
20230906,204900,10015,2485,2485,2485,2485,0
20230906,204800,10015,2485,2485,2485,2485,0
20230906,204700,10015,2485,2485,2485,2485,0
20230906,204600,10015,2485,2485,2485,2485,0
20230906,204500,10015,2485,2485,2485,2485,0
20230906,204400,10015,2485,2485,2485,2485,0
20230906,204300,10015,2485,2485,2485,2485,0
20230906,204200,10015,2485,2485,2485,2485,0
20230906,204100,10015,2485,2485,2485,2485,0
20230906,204000,10015,2485,2485,2485,2485,0
20230906,203900,10015,2485,2485,2485,2485,0
20230906,203800,10015,2485,2485,2485,2485,0
20230906,203700,10015,2485,2485,2485,2485,0
20230906,203600,10015,2485,2485,2485,2485,0
20230906,203500,10015,2485,2485,2485,2485,0
20230906,203400,10015,2485,2485,2485,2485,0
20230906,203300,10015,2485,2485,2485,2485,0
20230906,203200,10015,2485,2485,2485,2485,0
20230906,203100,10015,2485,2485,2485,2485,2
20230906,203000,10015,2485,2485,2485,2485,0
20230906,202900,10015,2485,2485,2485,2485,0
20230906,202800,10015,2485,2485,2485,2485,0
20230906,202700,10015,2485,2485,2485,2485,0
20230906,202600,10015,2485,2485,2485,2485,0
20230906,202500,10015,2485,2485,2485,2485,0
20230906,202400,10015,2485,2485,2485,2485,0
20230906,202300,10015,2485,2485,2485,2485,0
20230906,202200,10015,2485,2485,2485,2485,0
20230906,202100,10015,2485,2485,2485,2485,0
20230906,202000,10015,2485,2485,2485,2485,0
20230906,201900,10015,2485,2485,2485,2485,0
20230906,201800,10015,2485,2485,2485,2485,0
20230906,201700,10015,2485,2485,2485,2485,0
20230906,201600,10015,2485,2485,2485,2485,0
20230906,201500,10015,2485,2485,2485,2485,0
20230906,201400,10015,2485,2485,2485,2485,0
20230906,201300,10015,2485,2485,2485,2485,0
20230906,201200,10015,2485,2485,2485,2485,0
20230906,201100,10015,2485,2485,2485,2485,0
20230906,201000,10015,2485,2485,2485,2485,0
20230906,200900,10015,2485,2485,2485,2485,0
20230906,200800,10015,2485,2485,2485,2485,0
20230906,200700,10015,2485,2485,2485,2485,0
20230906,200600,10015,2485,2485,2485,2485,0
20230906,200500,10015,2485,2485,2485,2485,0
20230906,200400,10015,2485,2485,2485,2485,0
20230906,200300,10015,2485,2485,2485,2485,0
20230906,200200,10015,2485,2485,2485,2485,0
20230906,200100,10015,2485,2485,2485,2485,2
20230906,200000,10015,2485,2485,2485,2485,0
20230906,195900,10015,2485,2485,2485,2485,0
20230906,195800,10015,2485,2485,2485,2485,0
20230906,195700,10015,2485,2485,2485,2485,0
20230906,195600,10015,2485,2485,2485,2485,0
20230906,195500,10015,2485,2485,2485,2485,0
20230906,195400,10015,2485,2485,2485,2485,0
20230906,195300,10015,2485,2485,2485,2485,0
20230906,195200,10015,2485,2485,2485,2485,0
20230906,195100,10015,2485,2485,2485,2485,0
20230906,195000,10015,2485,2485,2485,2485,0
20230906,194900,10015,2485,2485,2485,2485,0
20230906,194800,10015,2485,2485,2485,2485,0
20230906,194700,10015,2485,2485,2485,2485,0
20230906,194600,10015,2485,2485,2485,2485,0
20230906,194500,10015,2485,2485,2485,2485,0
20230906,194400,10015,2485,2485,2485,2485,0
20230906,194300,10015,2485,2485,2485,2485,0
20230906,194200,10015,2485,2485,2485,2485,0
20230906,194100,10015,2485,2485,2485,2485,0
20230906,194000,10015,2485,2485,2485,2485,0
20230906,193900,10015,2485,2485,2485,2485,0
20230906,193800,10015,2485,2485,2485,2485,0
20230906,193700,10015,2485,2485,2485,2485,0
20230906,193600,10015,2485,2485,2485,2485,0
20230906,193500,10015,2485,2485,2485,2485,0
20230906,193400,10015,2485,2485,2485,2485,0
20230906,193300,10015,2485,2485,2485,2485,0
20230906,193200,10015,2485,2485,2485,2485,0
20230906,193100,10015,2485,2485,2485,2485,2
20230906,193000,10015,2485,2485,2485,2485,0
20230906,192900,10015,2485,2485,2485,2485,0
20230906,192800,10015,2485,2485,2485,2485,0
20230906,192700,10015,2485,2485,2485,2485,0
20230906,192600,10015,2485,2485,2485,2485,0
20230906,192500,10015,2485,2485,2485,2485,0
20230906,192400,10015,2485,2485,2485,2485,0
20230906,192300,10015,2485,2485,2485,2485,0
20230906,192200,10015,2485,2485,2485,2485,0
20230906,192100,10015,2485,2485,2485,2485,0
20230906,192000,10015,2485,2485,2485,2485,0
20230906,191900,10015,2485,2485,2485,2485,0
20230906,191800,10015,2485,2485,2485,2485,0
20230906,191700,10015,2485,2485,2485,2485,0
20230906,191600,10015,2485,2485,2485,2485,0
20230906,191500,10015,2485,2485,2485,2485,0
20230906,191400,10015,2485,2485,2485,2485,0
20230906,191300,10015,2485,2485,2485,2485,0
20230906,191200,10015,2485,2485,2485,2485,0
20230906,191100,10015,2485,2485,2485,2485,0
20230906,191000,10015,2485,2485,2485,2485,0
20230906,190900,10015,2485,2485,2485,2485,0
20230906,190800,10015,2485,2485,2485,2485,0
20230906,190700,10015,2485,2485,2485,2485,0
20230906,190600,10015,2485,2485,2485,2485,0
20230906,190500,10015,2485,2485,2485,2485,0
20230906,190400,10015,2485,2485,2485,2485,0
20230906,190300,10015,2485,2485,2485,2485,0
20230906,190200,10015,2485,2485,2485,2485,0
20230906,190100,10015,2485,2485,2485,2485,2
20230906,190000,10015,2485,2485,2485,2485,0
20230906,185900,10015,2485,2485,2485,2485,0
20230906,185800,10015,2485,2485,2485,2485,0
20230906,185700,10015,2485,2485,2485,2485,0
20230906,185600,10015,2485,2485,2485,2485,0
20230906,185500,10015,2485,2485,2485,2485,0
20230906,185400,10015,2485,2485,2485,2485,0
20230906,185300,10015,2485,2485,2485,2485,0
20230906,185200,10015,2485,2485,2485,2485,0
20230906,185100,10015,2485,2485,2485,2485,0
20230906,185000,10015,2485,2485,2485,2485,0
20230906,184900,10015,2485,2485,2485,2485,0
20230906,184800,10015,2485,2485,2485,2485,0
20230906,184700,10015,2485,2485,2485,2485,0
20230906,184600,10015,2485,2485,2485,2485,0
20230906,184500,10015,2485,2485,2485,2485,0
20230906,184400,10015,2485,2485,2485,2485,0
20230906,184300,10015,2485,2485,2485,2485,0
20230906,184200,10015,2485,2485,2485,2485,0
20230906,184100,10015,2485,2485,2485,2485,0
20230906,184000,10015,2485,2485,2485,2485,0
20230906,183900,10015,2485,2485,2485,2485,0
20230906,183800,10015,2485,2485,2485,2485,0
20230906,183700,10015,2485,2485,2485,2485,0
20230906,183600,10015,2485,2485,2485,2485,0
20230906,183500,10015,2485,2485,2485,2485,0
20230906,183400,10015,2485,2485,2485,2485,0
20230906,183300,10015,2485,2485,2485,2485,0
20230906,183200,10015,2485,2485,2485,2485,0
20230906,183100,10015,2485,2485,2485,2485,2
20230906,183000,10015,2485,2485,2485,2485,0
20230906,182900,10015,2485,2485,2485,2485,0
20230906,182800,10015,2485,2485,2485,2485,0
20230906,182700,10015,2485,2485,2485,2485,0
20230906,182600,10015,2485,2485,2485,2485,0
20230906,182500,10015,2485,2485,2485,2485,0
20230906,182400,10015,2485,2485,2485,2485,0
20230906,182300,10015,2485,2485,2485,2485,0
20230906,182200,10015,2485,2485,2485,2485,0
20230906,182100,10015,2485,2485,2485,2485,0
20230906,182000,10015,2485,2485,2485,2485,0
20230906,181900,10015,2485,2485,2485,2485,0
20230906,181800,10015,2485,2485,2485,2485,0
20230906,181700,10015,2485,2485,2485,2485,0
20230906,181600,10015,2485,2485,2485,2485,0
20230906,181500,10015,2485,2485,2485,2485,0
20230906,181400,10015,2485,2485,2485,2485,0
20230906,181300,10015,2485,2485,2485,2485,0
20230906,181200,10015,2485,2485,2485,2485,0
20230906,181100,10015,2485,2485,2485,2485,0
20230906,181000,10015,2485,2485,2485,2485,0
20230906,180900,10015,2485,2485,2485,2485,0
20230906,180800,10015,2485,2485,2485,2485,0
20230906,180700,10015,2485,2485,2485,2485,0
20230906,180600,10015,2485,2485,2485,2485,0
20230906,180500,10015,2485,2485,2485,2485,0
20230906,180400,10015,2485,2485,2485,2485,0
20230906,180300,10015,2485,2485,2485,2485,0
20230906,180200,10015,2485,2485,2485,2485,0
20230906,180100,10015,2485,2485,2485,2485,2
20230906,180000,10015,2485,2485,2485,2485,0
20230906,175900,10015,2485,2485,2485,2485,0
20230906,175800,10015,2485,2485,2485,2485,0
20230906,175700,10015,2485,2485,2485,2485,0
20230906,175600,10015,2485,2485,2485,2485,0
20230906,175500,10015,2485,2485,2485,2485,0
20230906,175400,10015,2485,2485,2485,2485,0
20230906,175300,10015,2485,2485,2485,2485,0
20230906,175200,10015,2485,2485,2485,2485,0
20230906,175100,10015,2485,2485,2485,2485,0
20230906,175000,10015,2485,2485,2485,2485,0
20230906,174900,10015,2485,2485,2485,2485,0
20230906,174800,10015,2485,2485,2485,2485,0
20230906,174700,10015,2485,2485,2485,2485,0
20230906,174600,10015,2485,2485,2485,2485,0
20230906,174500,10015,2485,2485,2485,2485,0
20230906,174400,10015,2485,2485,2485,2485,0
20230906,174300,10015,2485,2485,2485,2485,0
20230906,174200,10015,2485,2485,2485,2485,0
20230906,174100,10015,2485,2485,2485,2485,0
20230906,174000,10015,2485,2485,2485,2485,0
20230906,173900,10015,2485,2485,2485,2485,0
20230906,173800,10015,2485,2485,2485,2485,0
20230906,173700,10015,2485,2485,2485,2485,0
20230906,173600,10015,2485,2485,2485,2485,0
20230906,173500,10015,2485,2485,2485,2485,0
20230906,173400,10015,2485,2485,2485,2485,0
20230906,173300,10015,2485,2485,2485,2485,0
20230906,173200,10015,2485,2485,2485,2485,0
20230906,173100,10015,2485,2485,2485,2485,2
20230906,173000,10015,2485,2485,2485,2485,0
20230906,172900,10015,2485,2485,2485,2485,0
20230906,172800,10015,2485,2485,2485,2485,0
20230906,172700,10015,2485,2485,2485,2485,0
20230906,172600,10015,2485,2485,2485,2485,0
20230906,172500,10015,2485,2485,2485,2485,0
20230906,172400,10015,2485,2485,2485,2485,0
20230906,172300,10015,2485,2485,2485,2485,0
20230906,172200,10015,2485,2485,2485,2485,0
20230906,172100,10015,2485,2485,2485,2485,0
20230906,172000,10015,2485,2485,2485,2485,0
20230906,171900,10015,2485,2485,2485,2485,0
20230906,171800,10015,2485,2485,2485,2485,0
20230906,171700,10015,2485,2485,2485,2485,0
20230906,171600,10015,2485,2485,2485,2485,0
20230906,171500,10015,2485,2485,2485,2485,0
20230906,171400,10015,2485,2485,2485,2485,0
20230906,171300,10015,2485,2485,2485,2485,0
20230906,171200,10015,2485,2485,2485,2485,0
20230906,171100,10015,2485,2485,2485,2485,0
20230906,171000,10015,2485,2485,2485,2485,0
20230906,170900,10015,2485,2485,2485,2485,0
20230906,170800,10015,2485,2485,2485,2485,0
20230906,170700,10015,2485,2485,2485,2485,0
20230906,170600,10015,2485,2485,2485,2485,0
20230906,170500,10015,2485,2485,2485,2485,0
20230906,170400,10015,2485,2485,2485,2485,0
20230906,170300,10015,2485,2485,2485,2485,0
20230906,170200,10015,2485,2485,2485,2485,0
20230906,170100,10015,2485,2485,2485,2485,2
20230906,170000,10015,2485,2485,2485,2485,0
20230906,165900,10015,2485,2485,2485,2485,0
20230906,165800,10015,2485,2485,2485,2485,0
20230906,165700,10015,2485,2485,2485,2485,0
20230906,165600,10015,2485,2485,2485,2485,0
20230906,165500,10015,2485,2485,2485,2485,0
20230906,165400,10015,2485,2485,2485,2485,0
20230906,165300,10015,2485,2485,2485,2485,0
20230906,165200,10015,2485,2485,2485,2485,0
20230906,165100,10015,2485,2485,2485,2485,0
20230906,165000,10015,2485,2485,2485,2485,0
20230906,164900,10015,2485,2485,2485,2485,0
20230906,164800,10015,2485,2485,2485,2485,0
20230906,164700,10015,2485,2485,2485,2485,0
20230906,164600,10015,2485,2485,2485,2485,0
20230906,164500,10015,2485,2485,2485,2485,0
20230906,164400,10015,2485,2485,2485,2485,0
20230906,164300,10015,2485,2485,2485,2485,0
20230906,164200,10015,2485,2485,2485,2485,0
20230906,164100,10015,2485,2485,2485,2485,0
20230906,164000,10015,2485,2485,2485,2485,0
20230906,163900,10015,2485,2485,2485,2485,0
20230906,163800,10015,2485,2485,2485,2485,0
20230906,163700,10015,2485,2485,2485,2485,0
20230906,163600,10015,2485,2485,2485,2485,0
20230906,163500,10015,2485,2485,2485,2485,0
20230906,163400,10015,2485,2485,2485,2485,0
20230906,163300,10015,2485,2485,2485,2485,0
20230906,163200,10015,2485,2485,2485,2485,0
20230906,163100,10015,2485,2485,2485,2485,2
20230906,163000,10015,2485,2485,2485,2485,0
20230906,162900,10015,2485,2485,2485,2485,0
20230906,162800,10015,2485,2485,2485,2485,0
20230906,162700,10015,2485,2485,2485,2485,0
20230906,162600,10015,2485,2485,2485,2485,0
20230906,162500,10015,2485,2485,2485,2485,0
20230906,162400,10015,2485,2485,2485,2485,0
20230906,162300,10015,2485,2485,2485,2485,0
20230906,162200,10015,2485,2485,2485,2485,0
20230906,162100,10015,2485,2485,2485,2485,0
20230906,162000,10015,2485,2485,2485,2485,0
20230906,161900,10015,2485,2485,2485,2485,0
20230906,161800,10015,2485,2485,2485,2485,0
20230906,161700,10015,2485,2485,2485,2485,0
20230906,161600,10015,2485,2485,2485,2485,0
20230906,161500,10015,2485,2485,2485,2485,0
20230906,161400,10015,2485,2485,2485,2485,0
20230906,161300,10015,2485,2485,2485,2485,0
20230906,161200,10015,2485,2485,2485,2485,0
20230906,161100,10015,2485,2485,2485,2485,0
20230906,161000,10015,2485,2485,2485,2485,0
20230906,160900,10015,2485,2485,2485,2485,0
20230906,160800,10015,2485,2485,2485,2485,0
20230906,160700,10015,2485,2485,2485,2485,0
20230906,160600,10015,2485,2485,2485,2485,0
20230906,160500,10015,2485,2485,2485,2485,0
20230906,160400,10015,2485,2485,2485,2485,0
20230906,160300,10015,2485,2485,2485,2485,0
20230906,160200,10015,2485,2485,2485,2485,0
20230906,160100,10015,2485,2485,2485,2485,2
20230906,160000,10015,2485,2485,2485,2485,0
20230906,155900,10015,2485,2485,2485,2485,0
20230906,155800,10015,2485,2485,2485,2485,0
20230906,155700,10015,2485,2485,2485,2485,0
20230906,155600,10015,2485,2485,2485,2485,0
20230906,155500,10015,2485,2485,2485,2485,0
20230906,155400,10015,2485,2485,2485,2485,0
20230906,155300,10015,2485,2485,2485,2485,0
20230906,155200,10015,2485,2485,2485,2485,0
20230906,155100,10015,2485,2485,2485,2485,0
20230906,155000,10015,2485,2485,2485,2485,0
20230906,154900,10015,2485,2485,2485,2485,0
20230906,154800,10015,2485,2485,2485,2485,0
20230906,154700,10015,2485,2485,2485,2485,0
20230906,154600,10015,2485,2485,2485,2485,0
20230906,154500,10015,2485,2485,2485,2485,0
20230906,154400,10015,2485,2485,2485,2485,0
20230906,154300,10015,2485,2485,2485,2485,0
20230906,154200,10015,2485,2485,2485,2485,0
20230906,154100,10015,2485,2485,2485,2485,0
20230906,154000,10015,2485,2485,2485,2485,0
20230906,153900,10015,2485,2485,2485,2485,0
20230906,153800,10015,2485,2485,2485,2485,0
20230906,153700,10015,2485,2485,2485,2485,0
20230906,153600,10015,2485,2485,2485,2485,0
20230906,153500,10015,2485,2485,2485,2485,0
20230906,153400,10015,2485,2485,2485,2485,0
20230906,153300,10015,2485,2485,2485,2485,0
20230906,153200,10015,2485,2485,2485,2485,0
20230906,153100,10015,2485,2485,2485,2485,2
20230906,153000,10015,2485,2485,2485,2485,2
20230906,152900,5045,2495,2495,2495,2495,0
20230906,152800,5045,2495,2495,2495,2495,0
20230906,152700,5045,2495,2495,2495,2495,0
20230906,152600,5045,2495,2495,2495,2495,0
20230906,152500,5045,2495,2495,2495,2495,0
20230906,152400,5045,2495,2495,2495,2495,0
20230906,152300,5045,2495,2495,2495,2495,0
20230906,152200,5045,2495,2495,2495,2495,0
20230906,152100,5045,2495,2495,2495,2495,0
20230906,152000,5045,2495,2495,2495,2495,0
20230906,151900,5045,2495,2495,2495,2495,0
20230906,151800,5045,2495,2495,2495,2495,0
20230906,151700,5045,2495,2495,2495,2495,0
20230906,151600,5045,2495,2495,2495,2495,0
20230906,151500,5045,2495,2495,2495,2495,0
20230906,151400,5045,2495,2495,2495,2495,0
20230906,151300,5045,2495,2495,2495,2495,0
20230906,151200,5045,2495,2495,2495,2495,0
20230906,151100,5045,2495,2495,2495,2495,0
20230906,151000,5045,2495,2495,2495,2495,0
20230906,150900,5045,2495,2495,2495,2495,0
20230906,150800,5045,2495,2495,2495,2495,0
20230906,150700,5045,2495,2495,2495,2495,0
20230906,150600,5045,2495,2495,2495,2495,0
20230906,150500,5045,2495,2495,2495,2495,0
20230906,150400,5045,2495,2495,2495,2495,0
20230906,150300,5045,2495,2495,2495,2495,0
20230906,150200,5045,2495,2495,2495,2495,0
20230906,150100,5045,2495,2495,2495,2495,0
20230906,150000,5045,2495,2495,2495,2495,0
20230906,145900,5045,2495,2495,2495,2495,0
20230906,145800,5045,2495,2495,2495,2495,0
20230906,145700,5045,2495,2495,2495,2495,0
20230906,145600,5045,2495,2495,2495,2495,0
20230906,145500,5045,2495,2495,2495,2495,0
20230906,145400,5045,2495,2495,2495,2495,0
20230906,145300,5045,2495,2495,2495,2495,0
20230906,145200,5045,2495,2495,2495,2495,0
20230906,145100,5045,2495,2495,2495,2495,0
20230906,145000,5045,2495,2495,2495,2495,0
20230906,144900,5045,2495,2495,2495,2495,0
20230906,144800,5045,2495,2495,2495,2495,0
20230906,144700,5045,2495,2495,2495,2495,0
20230906,144600,5045,2495,2495,2495,2495,0
20230906,144500,5045,2495,2495,2495,2495,0
20230906,144400,5045,2495,2495,2495,2495,0
20230906,144300,5045,2495,2495,2495,2495,0
20230906,144200,5045,2495,2495,2495,2495,0
20230906,144100,5045,2495,2495,2495,2495,0
20230906,144000,5045,2495,2495,2495,2495,0
20230906,143900,5045,2495,2495,2495,2495,0
20230906,143800,5045,2495,2495,2495,2495,0
20230906,143700,5045,2495,2495,2495,2495,0
20230906,143600,5045,2495,2495,2495,2495,0
20230906,143500,5045,2495,2495,2495,2495,0
20230906,143400,5045,2495,2495,2495,2495,0
20230906,143300,5045,2495,2495,2495,2495,0
20230906,143200,5045,2495,2495,2495,2495,0
20230906,143100,5045,2495,2495,2495,2495,0
20230906,143000,5045,2495,2495,2495,2495,0
20230906,142900,5045,2495,2495,2495,2495,0
20230906,142800,5045,2495,2495,2495,2495,0
20230906,142700,5045,2495,2495,2495,2495,0
20230906,142600,5045,2495,2495,2495,2495,0
20230906,142500,5045,2495,2495,2495,2495,0
20230906,142400,5045,2495,2495,2495,2495,0
20230906,142300,5045,2495,2495,2495,2495,0
20230906,142200,5045,2495,2495,2495,2495,0
20230906,142100,5045,2495,2495,2495,2495,0
20230906,142000,5045,2495,2495,2495,2495,0
20230906,141900,5045,2495,2495,2495,2495,0
20230906,141800,5045,2495,2495,2495,2495,0
20230906,141700,5045,2495,2495,2495,2495,0
20230906,141600,5045,2495,2495,2495,2495,0
20230906,141500,5045,2495,2495,2495,2495,0
20230906,141400,5045,2495,2495,2495,2495,0
20230906,141300,5045,2495,2495,2495,2495,0
20230906,141200,5045,2495,2495,2495,2495,0
20230906,141100,5045,2495,2495,2495,2495,0
20230906,141000,5045,2495,2495,2495,2495,0
20230906,140900,5045,2495,2495,2495,2495,0
20230906,140800,5045,2495,2495,2495,2495,0
20230906,140700,5045,2495,2495,2495,2495,0
20230906,140600,5045,2495,2495,2495,2495,0
20230906,140500,5045,2495,2495,2495,2495,0
20230906,140400,5045,2495,2495,2495,2495,0
20230906,140300,5045,2495,2495,2495,2495,0
20230906,140200,5045,2495,2495,2495,2495,0
20230906,140100,5045,2495,2495,2495,2495,0
20230906,140000,5045,2495,2495,2495,2495,0
20230906,135900,5045,2495,2495,2495,2495,0
20230906,135800,5045,2495,2495,2495,2495,0
20230906,135700,5045,2495,2495,2495,2495,0
20230906,135600,5045,2495,2495,2495,2495,0
20230906,135500,5045,2495,2495,2495,2495,0
20230906,135400,5045,2495,2495,2495,2495,0
20230906,135300,5045,2495,2495,2495,2495,0
20230906,135200,5045,2495,2495,2495,2495,0
20230906,135100,5045,2495,2495,2495,2495,0
20230906,135000,5045,2495,2495,2495,2495,0
20230906,134900,5045,2495,2495,2495,2495,0
20230906,134800,5045,2495,2495,2495,2495,0
20230906,134700,5045,2495,2495,2495,2495,0
20230906,134600,5045,2495,2495,2495,2495,0
20230906,134500,5045,2495,2495,2495,2495,0
20230906,134400,5045,2495,2495,2495,2495,0
20230906,134300,5045,2495,2495,2495,2495,0
20230906,134200,5045,2495,2495,2495,2495,0
20230906,134100,5045,2495,2495,2495,2495,0
20230906,134000,5045,2495,2495,2495,2495,0
20230906,133900,5045,2495,2495,2495,2495,0
20230906,133800,5045,2495,2495,2495,2495,0
20230906,133700,5045,2495,2495,2495,2495,0
20230906,133600,5045,2495,2495,2495,2495,0
20230906,133500,5045,2495,2495,2495,2495,0
20230906,133400,5045,2495,2495,2495,2495,0
20230906,133300,5045,2495,2495,2495,2495,0
20230906,133200,5045,2495,2495,2495,2495,0
20230906,133100,5045,2495,2495,2495,2495,0
20230906,133000,5045,2495,2495,2495,2495,0
20230906,132900,5045,2495,2495,2495,2495,0
20230906,132800,5045,2495,2495,2495,2495,0
20230906,132700,5045,2495,2495,2495,2495,0
20230906,132600,5045,2495,2495,2495,2495,0
20230906,132500,5045,2495,2495,2495,2495,0
20230906,132400,5045,2495,2495,2495,2495,0
20230906,132300,5045,2495,2495,2495,2495,0
20230906,132200,5045,2495,2495,2495,2495,0
20230906,132100,5045,2495,2495,2495,2495,0
20230906,132000,5045,2495,2495,2495,2495,0
20230906,131900,5045,2495,2495,2495,2495,0
20230906,131800,5045,2495,2495,2495,2495,0
20230906,131700,5045,2495,2495,2495,2495,0
20230906,131600,5045,2495,2495,2495,2495,0
20230906,131500,5045,2495,2495,2495,2495,0
20230906,131400,5045,2495,2495,2495,2495,0
20230906,131300,5045,2495,2495,2495,2495,0
20230906,131200,5045,2495,2495,2495,2495,0
20230906,131100,5045,2495,2495,2495,2495,0
20230906,131000,5045,2495,2495,2495,2495,0
20230906,130900,5045,2495,2495,2495,2495,0
20230906,130800,5045,2495,2495,2495,2495,0
20230906,130700,5045,2495,2495,2495,2495,0
20230906,130600,5045,2495,2495,2495,2495,0
20230906,130500,5045,2495,2495,2495,2495,0
20230906,130400,5045,2495,2495,2495,2495,0
20230906,130300,5045,2495,2495,2495,2495,0
20230906,130200,5045,2495,2495,2495,2495,0
20230906,130100,5045,2495,2495,2495,2495,0
20230906,130000,5045,2495,2495,2495,2495,0
20230906,125900,5045,2495,2495,2495,2495,0
20230906,125800,5045,2495,2495,2495,2495,0
20230906,125700,5045,2495,2495,2495,2495,0
20230906,125600,5045,2495,2495,2495,2495,0
20230906,125500,5045,2495,2495,2495,2495,0
20230906,125400,5045,2495,2495,2495,2495,0
20230906,125300,5045,2495,2495,2495,2495,0
20230906,125200,5045,2495,2495,2495,2495,0
20230906,125100,5045,2495,2495,2495,2495,0
20230906,125000,5045,2495,2495,2495,2495,0
20230906,124900,5045,2495,2495,2495,2495,0
20230906,124800,5045,2495,2495,2495,2495,0
20230906,124700,5045,2495,2495,2495,2495,0
20230906,124600,5045,2495,2495,2495,2495,0
20230906,124500,5045,2495,2495,2495,2495,0
20230906,124400,5045,2495,2495,2495,2495,0
20230906,124300,5045,2495,2495,2495,2495,0
20230906,124200,5045,2495,2495,2495,2495,0
20230906,124100,5045,2495,2495,2495,2495,0
20230906,124000,5045,2495,2495,2495,2495,0
20230906,123900,5045,2495,2495,2495,2495,0
20230906,123800,5045,2495,2495,2495,2495,0
20230906,123700,5045,2495,2495,2495,2495,0
20230906,123600,5045,2495,2495,2495,2495,0
20230906,123500,5045,2495,2495,2495,2495,0
20230906,123400,5045,2495,2495,2495,2495,0
20230906,123300,5045,2495,2495,2495,2495,0
20230906,123200,5045,2495,2495,2495,2495,0
20230906,123100,5045,2495,2495,2495,2495,0
20230906,123000,5045,2495,2495,2495,2495,0
20230906,122900,5045,2495,2495,2495,2495,0
20230906,122800,5045,2495,2495,2495,2495,0
20230906,122700,5045,2495,2495,2495,2495,0
20230906,122600,5045,2495,2495,2495,2495,0
20230906,122500,5045,2495,2495,2495,2495,0
20230906,122400,5045,2495,2495,2495,2495,0
20230906,122300,5045,2495,2495,2495,2495,0
20230906,122200,5045,2495,2495,2495,2495,0
20230906,122100,5045,2495,2495,2495,2495,0
20230906,122000,5045,2495,2495,2495,2495,0
20230906,121900,5045,2495,2495,2495,2495,0
20230906,121800,5045,2495,2495,2495,2495,0
20230906,121700,5045,2495,2495,2495,2495,0
20230906,121600,5045,2495,2495,2495,2495,0
20230906,121500,5045,2495,2495,2495,2495,0
20230906,121400,5045,2495,2495,2495,2495,0
20230906,121300,5045,2495,2495,2495,2495,0
20230906,121200,5045,2495,2495,2495,2495,0
20230906,121100,5045,2495,2495,2495,2495,0
20230906,121000,5045,2495,2495,2495,2495,0
20230906,120900,5045,2495,2495,2495,2495,0
20230906,120800,5045,2495,2495,2495,2495,0
20230906,120700,5045,2495,2495,2495,2495,0
20230906,120600,5045,2495,2495,2495,2495,0
20230906,120500,5045,2495,2495,2495,2495,0
20230906,120400,5045,2495,2495,2495,2495,0
20230906,120300,5045,2495,2495,2495,2495,0
20230906,120200,5045,2495,2495,2495,2495,0
20230906,120100,5045,2495,2495,2495,2495,1
20230906,120000,2550,2550,2550,2550,2550,0
20230906,115900,2550,2550,2550,2550,2550,0
20230906,115800,2550,2550,2550,2550,2550,0
20230906,115700,2550,2550,2550,2550,2550,0
20230906,115600,2550,2550,2550,2550,2550,0
20230906,115500,2550,2550,2550,2550,2550,0
20230906,115400,2550,2550,2550,2550,2550,0
20230906,115300,2550,2550,2550,2550,2550,0
20230906,115200,2550,2550,2550,2550,2550,0
20230906,115100,2550,2550,2550,2550,2550,0
20230906,115000,2550,2550,2550,2550,2550,0
20230906,114900,2550,2550,2550,2550,2550,0
20230906,114800,2550,2550,2550,2550,2550,0
20230906,114700,2550,2550,2550,2550,2550,0
20230906,114600,2550,2550,2550,2550,2550,0
20230906,114500,2550,2550,2550,2550,2550,0
20230906,114400,2550,2550,2550,2550,2550,0
20230906,114300,2550,2550,2550,2550,2550,0
20230906,114200,2550,2550,2550,2550,2550,0
20230906,114100,2550,2550,2550,2550,2550,0
20230906,114000,2550,2550,2550,2550,2550,0
20230906,113900,2550,2550,2550,2550,2550,0
20230906,113800,2550,2550,2550,2550,2550,0
20230906,113700,2550,2550,2550,2550,2550,0
20230906,113600,2550,2550,2550,2550,2550,0
20230906,113500,2550,2550,2550,2550,2550,0
20230906,113400,2550,2550,2550,2550,2550,0
20230906,113300,2550,2550,2550,2550,2550,0
20230906,113200,2550,2550,2550,2550,2550,0
20230906,113100,2550,2550,2550,2550,2550,0
20230906,113000,2550,2550,2550,2550,2550,0
20230906,112900,2550,2550,2550,2550,2550,0
20230906,112800,2550,2550,2550,2550,2550,0
20230906,112700,2550,2550,2550,2550,2550,0
20230906,112600,2550,2550,2550,2550,2550,0
20230906,112500,2550,2550,2550,2550,2550,0
20230906,112400,2550,2550,2550,2550,2550,0
20230906,112300,2550,2550,2550,2550,2550,0
20230906,112200,2550,2550,2550,2550,2550,0
20230906,112100,2550,2550,2550,2550,2550,0
20230906,112000,2550,2550,2550,2550,2550,0
20230906,111900,2550,2550,2550,2550,2550,0
20230906,111800,2550,2550,2550,2550,2550,0
20230906,111700,2550,2550,2550,2550,2550,0
20230906,111600,2550,2550,2550,2550,2550,0
20230906,111500,2550,2550,2550,2550,2550,0
20230906,111400,2550,2550,2550,2550,2550,0
20230906,111300,2550,2550,2550,2550,2550,0
20230906,111200,2550,2550,2550,2550,2550,0
20230906,111100,2550,2550,2550,2550,2550,0
20230906,111000,2550,2550,2550,2550,2550,0
20230906,110900,2550,2550,2550,2550,2550,0
20230906,110800,2550,2550,2550,2550,2550,0
20230906,110700,2550,2550,2550,2550,2550,0
20230906,110600,2550,2550,2550,2550,2550,0
20230906,110500,2550,2550,2550,2550,2550,0
20230906,110400,2550,2550,2550,2550,2550,0
20230906,110300,2550,2550,2550,2550,2550,0
20230906,110200,2550,2550,2550,2550,2550,0
20230906,110100,2550,2550,2550,2550,2550,0
20230906,110000,2550,2550,2550,2550,2550,0
20230906,105900,2550,2550,2550,2550,2550,0
20230906,105800,2550,2550,2550,2550,2550,0
20230906,105700,2550,2550,2550,2550,2550,0
20230906,105600,2550,2550,2550,2550,2550,0
20230906,105500,2550,2550,2550,2550,2550,0
20230906,105400,2550,2550,2550,2550,2550,0
20230906,105300,2550,2550,2550,2550,2550,0
20230906,105200,2550,2550,2550,2550,2550,0
20230906,105100,2550,2550,2550,2550,2550,0
20230906,105000,2550,2550,2550,2550,2550,0
20230906,104900,2550,2550,2550,2550,2550,0
20230906,104800,2550,2550,2550,2550,2550,0
20230906,104700,2550,2550,2550,2550,2550,0
20230906,104600,2550,2550,2550,2550,2550,0
20230906,104500,2550,2550,2550,2550,2550,0
20230906,104400,2550,2550,2550,2550,2550,0
20230906,104300,2550,2550,2550,2550,2550,0
20230906,104200,2550,2550,2550,2550,2550,0
20230906,104100,2550,2550,2550,2550,2550,0
20230906,104000,2550,2550,2550,2550,2550,0
20230906,103900,2550,2550,2550,2550,2550,0
20230906,103800,2550,2550,2550,2550,2550,0
20230906,103700,2550,2550,2550,2550,2550,0
20230906,103600,2550,2550,2550,2550,2550,0
20230906,103500,2550,2550,2550,2550,2550,0
20230906,103400,2550,2550,2550,2550,2550,0
20230906,103300,2550,2550,2550,2550,2550,0
20230906,103200,2550,2550,2550,2550,2550,0
20230906,103100,2550,2550,2550,2550,2550,0
20230906,103000,2550,2550,2550,2550,2550,0
20230906,102900,2550,2550,2550,2550,2550,0
20230906,102800,2550,2550,2550,2550,2550,0
20230906,102700,2550,2550,2550,2550,2550,0
20230906,102600,2550,2550,2550,2550,2550,0
20230906,102500,2550,2550,2550,2550,2550,0
20230906,102400,2550,2550,2550,2550,2550,0
20230906,102300,2550,2550,2550,2550,2550,0
20230906,102200,2550,2550,2550,2550,2550,0
20230906,102100,2550,2550,2550,2550,2550,0
20230906,102000,2550,2550,2550,2550,2550,0
20230906,101900,2550,2550,2550,2550,2550,0
20230906,101800,2550,2550,2550,2550,2550,0
20230906,101700,2550,2550,2550,2550,2550,0
20230906,101600,2550,2550,2550,2550,2550,0
20230906,101500,2550,2550,2550,2550,2550,0
20230906,101400,2550,2550,2550,2550,2550,0
20230906,101300,2550,2550,2550,2550,2550,0
20230906,101200,2550,2550,2550,2550,2550,0
20230906,101100,2550,2550,2550,2550,2550,0
20230906,101000,2550,2550,2550,2550,2550,0
20230906,100900,2550,2550,2550,2550,2550,0
20230906,100800,2550,2550,2550,2550,2550,0
20230906,100700,2550,2550,2550,2550,2550,0
20230906,100600,2550,2550,2550,2550,2550,0
20230906,100500,2550,2550,2550,2550,2550,0
20230906,100400,2550,2550,2550,2550,2550,0
20230906,100300,2550,2550,2550,2550,2550,0
20230906,100200,2550,2550,2550,2550,2550,0
20230906,100100,2550,2550,2550,2550,2550,0
20230906,100000,2550,2550,2550,2550,2550,0
20230906,095900,2550,2550,2550,2550,2550,0
20230906,095800,2550,2550,2550,2550,2550,0
20230906,095700,2550,2550,2550,2550,2550,0
20230906,095600,2550,2550,2550,2550,2550,0
20230906,095500,2550,2550,2550,2550,2550,0
20230906,095400,2550,2550,2550,2550,2550,0
20230906,095300,2550,2550,2550,2550,2550,0
20230906,095200,2550,2550,2550,2550,2550,0
20230906,095100,2550,2550,2550,2550,2550,0
20230906,095000,2550,2550,2550,2550,2550,0
20230906,094900,2550,2550,2550,2550,2550,0
20230906,094800,2550,2550,2550,2550,2550,0
20230906,094700,2550,2550,2550,2550,2550,0
20230906,094600,2550,2550,2550,2550,2550,0
20230906,094500,2550,2550,2550,2550,2550,0
20230906,094400,2550,2550,2550,2550,2550,0
20230906,094300,2550,2550,2550,2550,2550,0
20230906,094200,2550,2550,2550,2550,2550,0
20230906,094100,2550,2550,2550,2550,2550,0
20230906,094000,2550,2550,2550,2550,2550,0
20230906,093900,2550,2550,2550,2550,2550,0
20230906,093800,2550,2550,2550,2550,2550,0
20230906,093700,2550,2550,2550,2550,2550,0
20230906,093600,2550,2550,2550,2550,2550,0
20230906,093500,2550,2550,2550,2550,2550,0
20230906,093400,2550,2550,2550,2550,2550,0
20230906,093300,2550,2550,2550,2550,2550,0
20230906,093200,2550,2550,2550,2550,2550,0
20230906,093100,2550,2550,2550,2550,2550,0
20230906,093000,2550,2550,2550,2550,2550,0
20230906,092900,2550,2550,2550,2550,2550,0
20230906,092800,2550,2550,2550,2550,2550,0
20230906,092700,2550,2550,2550,2550,2550,0
20230906,092600,2550,2550,2550,2550,2550,0
20230906,092500,2550,2550,2550,2550,2550,0
20230906,092400,2550,2550,2550,2550,2550,0
20230906,092300,2550,2550,2550,2550,2550,0
20230906,092200,2550,2550,2550,2550,2550,0
20230906,092100,2550,2550,2550,2550,2550,0
20230906,092000,2550,2550,2550,2550,2550,0
20230906,091900,2550,2550,2550,2550,2550,0
20230906,091800,2550,2550,2550,2550,2550,0
20230906,091700,2550,2550,2550,2550,2550,0
20230906,091600,2550,2550,2550,2550,2550,0
20230906,091500,2550,2550,2550,2550,2550,0
20230906,091400,2550,2550,2550,2550,2550,0
20230906,091300,2550,2550,2550,2550,2550,0
20230906,091200,2550,2550,2550,2550,2550,0
20230906,091100,2550,2550,2550,2550,2550,0
20230906,091000,2550,2550,2550,2550,2550,0
20230906,090900,2550,2550,2550,2550,2550,0
20230906,090800,2550,2550,2550,2550,2550,0
20230906,090700,2550,2550,2550,2550,2550,0
20230906,090600,2550,2550,2550,2550,2550,0
20230906,090500,2550,2550,2550,2550,2550,0
20230906,090400,2550,2550,2550,2550,2550,0
20230906,090300,2550,2550,2550,2550,2550,0
20230906,090200,2550,2550,2550,2550,2550,0
20230906,090100,2550,2550,2550,2550,2550,0
20230906,090000,2550,2550,2550,2550,2550,1