KissMeData/448780/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205800,7575,2490,2490,2490,2490,1
20230908,205700,7575,2490,2490,2490,2490,0
20230908,205600,7575,2490,2490,2490,2490,0
20230908,205500,7575,2490,2490,2490,2490,0
20230908,205400,7575,2490,2490,2490,2490,0
20230908,205300,7575,2490,2490,2490,2490,0
20230908,205200,7575,2490,2490,2490,2490,0
20230908,205100,7575,2490,2490,2490,2490,0
20230908,205000,7575,2490,2490,2490,2490,0
20230908,204900,7575,2490,2490,2490,2490,0
20230908,204800,7575,2490,2490,2490,2490,0
20230908,204700,7575,2490,2490,2490,2490,0
20230908,204600,7575,2490,2490,2490,2490,0
20230908,204500,7575,2490,2490,2490,2490,0
20230908,204400,7575,2490,2490,2490,2490,0
20230908,204300,7575,2490,2490,2490,2490,0
20230908,204200,7575,2490,2490,2490,2490,0
20230908,204100,7575,2490,2490,2490,2490,0
20230908,204000,7575,2490,2490,2490,2490,0
20230908,203900,7575,2490,2490,2490,2490,0
20230908,203800,7575,2490,2490,2490,2490,0
20230908,203700,7575,2490,2490,2490,2490,0
20230908,203600,7575,2490,2490,2490,2490,0
20230908,203500,7575,2490,2490,2490,2490,0
20230908,203400,7575,2490,2490,2490,2490,0
20230908,203300,7575,2490,2490,2490,2490,0
20230908,203200,7575,2490,2490,2490,2490,0
20230908,203100,7575,2490,2490,2490,2490,0
20230908,203000,7575,2490,2490,2490,2490,0
20230908,202900,7575,2490,2490,2490,2490,0
20230908,202800,7575,2490,2490,2490,2490,1
20230908,202700,7575,2490,2490,2490,2490,0
20230908,202600,7575,2490,2490,2490,2490,0
20230908,202500,7575,2490,2490,2490,2490,0
20230908,202400,7575,2490,2490,2490,2490,0
20230908,202300,7575,2490,2490,2490,2490,0
20230908,202200,7575,2490,2490,2490,2490,0
20230908,202100,7575,2490,2490,2490,2490,0
20230908,202000,7575,2490,2490,2490,2490,0
20230908,201900,7575,2490,2490,2490,2490,0
20230908,201800,7575,2490,2490,2490,2490,0
20230908,201700,7575,2490,2490,2490,2490,0
20230908,201600,7575,2490,2490,2490,2490,0
20230908,201500,7575,2490,2490,2490,2490,0
20230908,201400,7575,2490,2490,2490,2490,0
20230908,201300,7575,2490,2490,2490,2490,0
20230908,201200,7575,2490,2490,2490,2490,0
20230908,201100,7575,2490,2490,2490,2490,0
20230908,201000,7575,2490,2490,2490,2490,0
20230908,200900,7575,2490,2490,2490,2490,0
20230908,200800,7575,2490,2490,2490,2490,0
20230908,200700,7575,2490,2490,2490,2490,0
20230908,200600,7575,2490,2490,2490,2490,0
20230908,200500,7575,2490,2490,2490,2490,0
20230908,200400,7575,2490,2490,2490,2490,0
20230908,200300,7575,2490,2490,2490,2490,0
20230908,200200,7575,2490,2490,2490,2490,0
20230908,200100,7575,2490,2490,2490,2490,0
20230908,200000,7575,2490,2490,2490,2490,0
20230908,195900,7575,2490,2490,2490,2490,0
20230908,195800,7575,2490,2490,2490,2490,1
20230908,195700,7575,2490,2490,2490,2490,0
20230908,195600,7575,2490,2490,2490,2490,0
20230908,195500,7575,2490,2490,2490,2490,0
20230908,195400,7575,2490,2490,2490,2490,0
20230908,195300,7575,2490,2490,2490,2490,0
20230908,195200,7575,2490,2490,2490,2490,0
20230908,195100,7575,2490,2490,2490,2490,0
20230908,195000,7575,2490,2490,2490,2490,0
20230908,194900,7575,2490,2490,2490,2490,0
20230908,194800,7575,2490,2490,2490,2490,0
20230908,194700,7575,2490,2490,2490,2490,0
20230908,194600,7575,2490,2490,2490,2490,0
20230908,194500,7575,2490,2490,2490,2490,0
20230908,194400,7575,2490,2490,2490,2490,0
20230908,194300,7575,2490,2490,2490,2490,0
20230908,194200,7575,2490,2490,2490,2490,0
20230908,194100,7575,2490,2490,2490,2490,0
20230908,194000,7575,2490,2490,2490,2490,0
20230908,193900,7575,2490,2490,2490,2490,0
20230908,193800,7575,2490,2490,2490,2490,0
20230908,193700,7575,2490,2490,2490,2490,0
20230908,193600,7575,2490,2490,2490,2490,0
20230908,193500,7575,2490,2490,2490,2490,0
20230908,193400,7575,2490,2490,2490,2490,0
20230908,193300,7575,2490,2490,2490,2490,0
20230908,193200,7575,2490,2490,2490,2490,0
20230908,193100,7575,2490,2490,2490,2490,0
20230908,193000,7575,2490,2490,2490,2490,0
20230908,192900,7575,2490,2490,2490,2490,0
20230908,192800,7575,2490,2490,2490,2490,1
20230908,192700,7575,2490,2490,2490,2490,0
20230908,192600,7575,2490,2490,2490,2490,0
20230908,192500,7575,2490,2490,2490,2490,0
20230908,192400,7575,2490,2490,2490,2490,0
20230908,192300,7575,2490,2490,2490,2490,0
20230908,192200,7575,2490,2490,2490,2490,0
20230908,192100,7575,2490,2490,2490,2490,0
20230908,192000,7575,2490,2490,2490,2490,0
20230908,191900,7575,2490,2490,2490,2490,0
20230908,191800,7575,2490,2490,2490,2490,0
20230908,191700,7575,2490,2490,2490,2490,0
20230908,191600,7575,2490,2490,2490,2490,0
20230908,191500,7575,2490,2490,2490,2490,0
20230908,191400,7575,2490,2490,2490,2490,0
20230908,191300,7575,2490,2490,2490,2490,0
20230908,191200,7575,2490,2490,2490,2490,0
20230908,191100,7575,2490,2490,2490,2490,0
20230908,191000,7575,2490,2490,2490,2490,0
20230908,190900,7575,2490,2490,2490,2490,0
20230908,190800,7575,2490,2490,2490,2490,0
20230908,190700,7575,2490,2490,2490,2490,0
20230908,190600,7575,2490,2490,2490,2490,0
20230908,190500,7575,2490,2490,2490,2490,0
20230908,190400,7575,2490,2490,2490,2490,0
20230908,190300,7575,2490,2490,2490,2490,0
20230908,190200,7575,2490,2490,2490,2490,0
20230908,190100,7575,2490,2490,2490,2490,0
20230908,190000,7575,2490,2490,2490,2490,0
20230908,185900,7575,2490,2490,2490,2490,0
20230908,185800,7575,2490,2490,2490,2490,1
20230908,185700,7575,2490,2490,2490,2490,0
20230908,185600,7575,2490,2490,2490,2490,0
20230908,185500,7575,2490,2490,2490,2490,0
20230908,185400,7575,2490,2490,2490,2490,0
20230908,185300,7575,2490,2490,2490,2490,0
20230908,185200,7575,2490,2490,2490,2490,0
20230908,185100,7575,2490,2490,2490,2490,0
20230908,185000,7575,2490,2490,2490,2490,0
20230908,184900,7575,2490,2490,2490,2490,0
20230908,184800,7575,2490,2490,2490,2490,0
20230908,184700,7575,2490,2490,2490,2490,0
20230908,184600,7575,2490,2490,2490,2490,0
20230908,184500,7575,2490,2490,2490,2490,0
20230908,184400,7575,2490,2490,2490,2490,0
20230908,184300,7575,2490,2490,2490,2490,0
20230908,184200,7575,2490,2490,2490,2490,0
20230908,184100,7575,2490,2490,2490,2490,0
20230908,184000,7575,2490,2490,2490,2490,0
20230908,183900,7575,2490,2490,2490,2490,0
20230908,183800,7575,2490,2490,2490,2490,0
20230908,183700,7575,2490,2490,2490,2490,0
20230908,183600,7575,2490,2490,2490,2490,0
20230908,183500,7575,2490,2490,2490,2490,0
20230908,183400,7575,2490,2490,2490,2490,0
20230908,183300,7575,2490,2490,2490,2490,0
20230908,183200,7575,2490,2490,2490,2490,0
20230908,183100,7575,2490,2490,2490,2490,0
20230908,183000,7575,2490,2490,2490,2490,0
20230908,182900,7575,2490,2490,2490,2490,0
20230908,182800,7575,2490,2490,2490,2490,1
20230908,182700,7575,2490,2490,2490,2490,0
20230908,182600,7575,2490,2490,2490,2490,0
20230908,182500,7575,2490,2490,2490,2490,0
20230908,182400,7575,2490,2490,2490,2490,0
20230908,182300,7575,2490,2490,2490,2490,0
20230908,182200,7575,2490,2490,2490,2490,0
20230908,182100,7575,2490,2490,2490,2490,0
20230908,182000,7575,2490,2490,2490,2490,0
20230908,181900,7575,2490,2490,2490,2490,0
20230908,181800,7575,2490,2490,2490,2490,0
20230908,181700,7575,2490,2490,2490,2490,0
20230908,181600,7575,2490,2490,2490,2490,0
20230908,181500,7575,2490,2490,2490,2490,0
20230908,181400,7575,2490,2490,2490,2490,0
20230908,181300,7575,2490,2490,2490,2490,0
20230908,181200,7575,2490,2490,2490,2490,0
20230908,181100,7575,2490,2490,2490,2490,0
20230908,181000,7575,2490,2490,2490,2490,0
20230908,180900,7575,2490,2490,2490,2490,0
20230908,180800,7575,2490,2490,2490,2490,0
20230908,180700,7575,2490,2490,2490,2490,0
20230908,180600,7575,2490,2490,2490,2490,0
20230908,180500,7575,2490,2490,2490,2490,0
20230908,180400,7575,2490,2490,2490,2490,0
20230908,180300,7575,2490,2490,2490,2490,0
20230908,180200,7575,2490,2490,2490,2490,0
20230908,180100,7575,2490,2490,2490,2490,0
20230908,180000,7575,2490,2490,2490,2490,0
20230908,175900,7575,2490,2490,2490,2490,0
20230908,175800,7575,2490,2490,2490,2490,1
20230908,175700,7575,2490,2490,2490,2490,0
20230908,175600,7575,2490,2490,2490,2490,0
20230908,175500,7575,2490,2490,2490,2490,0
20230908,175400,7575,2490,2490,2490,2490,0
20230908,175300,7575,2490,2490,2490,2490,0
20230908,175200,7575,2490,2490,2490,2490,0
20230908,175100,7575,2490,2490,2490,2490,0
20230908,175000,7575,2490,2490,2490,2490,0
20230908,174900,7575,2490,2490,2490,2490,0
20230908,174800,7575,2490,2490,2490,2490,0
20230908,174700,7575,2490,2490,2490,2490,0
20230908,174600,7575,2490,2490,2490,2490,0
20230908,174500,7575,2490,2490,2490,2490,0
20230908,174400,7575,2490,2490,2490,2490,0
20230908,174300,7575,2490,2490,2490,2490,0
20230908,174200,7575,2490,2490,2490,2490,0
20230908,174100,7575,2490,2490,2490,2490,0
20230908,174000,7575,2490,2490,2490,2490,0
20230908,173900,7575,2490,2490,2490,2490,0
20230908,173800,7575,2490,2490,2490,2490,0
20230908,173700,7575,2490,2490,2490,2490,0
20230908,173600,7575,2490,2490,2490,2490,0
20230908,173500,7575,2490,2490,2490,2490,0
20230908,173400,7575,2490,2490,2490,2490,0
20230908,173300,7575,2490,2490,2490,2490,0
20230908,173200,7575,2490,2490,2490,2490,0
20230908,173100,7575,2490,2490,2490,2490,0
20230908,173000,7575,2490,2490,2490,2490,0
20230908,172900,7575,2490,2490,2490,2490,0
20230908,172800,7575,2490,2490,2490,2490,1
20230908,172700,7575,2490,2490,2490,2490,0
20230908,172600,7575,2490,2490,2490,2490,0
20230908,172500,7575,2490,2490,2490,2490,0
20230908,172400,7575,2490,2490,2490,2490,0
20230908,172300,7575,2490,2490,2490,2490,0
20230908,172200,7575,2490,2490,2490,2490,0
20230908,172100,7575,2490,2490,2490,2490,0
20230908,172000,7575,2490,2490,2490,2490,0
20230908,171900,7575,2490,2490,2490,2490,0
20230908,171800,7575,2490,2490,2490,2490,0
20230908,171700,7575,2490,2490,2490,2490,0
20230908,171600,7575,2490,2490,2490,2490,0
20230908,171500,7575,2490,2490,2490,2490,0
20230908,171400,7575,2490,2490,2490,2490,0
20230908,171300,7575,2490,2490,2490,2490,0
20230908,171200,7575,2490,2490,2490,2490,0
20230908,171100,7575,2490,2490,2490,2490,0
20230908,171000,7575,2490,2490,2490,2490,0
20230908,170900,7575,2490,2490,2490,2490,0
20230908,170800,7575,2490,2490,2490,2490,0
20230908,170700,7575,2490,2490,2490,2490,0
20230908,170600,7575,2490,2490,2490,2490,0
20230908,170500,7575,2490,2490,2490,2490,0
20230908,170400,7575,2490,2490,2490,2490,0
20230908,170300,7575,2490,2490,2490,2490,0
20230908,170200,7575,2490,2490,2490,2490,0
20230908,170100,7575,2490,2490,2490,2490,0
20230908,170000,7575,2490,2490,2490,2490,0
20230908,165900,7575,2490,2490,2490,2490,0
20230908,165800,7575,2490,2490,2490,2490,1
20230908,165700,7575,2490,2490,2490,2490,0
20230908,165600,7575,2490,2490,2490,2490,0
20230908,165500,7575,2490,2490,2490,2490,0
20230908,165400,7575,2490,2490,2490,2490,0
20230908,165300,7575,2490,2490,2490,2490,0
20230908,165200,7575,2490,2490,2490,2490,0
20230908,165100,7575,2490,2490,2490,2490,0
20230908,165000,7575,2490,2490,2490,2490,0
20230908,164900,7575,2490,2490,2490,2490,0
20230908,164800,7575,2490,2490,2490,2490,0
20230908,164700,7575,2490,2490,2490,2490,0
20230908,164600,7575,2490,2490,2490,2490,0
20230908,164500,7575,2490,2490,2490,2490,0
20230908,164400,7575,2490,2490,2490,2490,0
20230908,164300,7575,2490,2490,2490,2490,0
20230908,164200,7575,2490,2490,2490,2490,0
20230908,164100,7575,2490,2490,2490,2490,0
20230908,164000,7575,2490,2490,2490,2490,0
20230908,163900,7575,2490,2490,2490,2490,0
20230908,163800,7575,2490,2490,2490,2490,0
20230908,163700,7575,2490,2490,2490,2490,0
20230908,163600,7575,2490,2490,2490,2490,0
20230908,163500,7575,2490,2490,2490,2490,0
20230908,163400,7575,2490,2490,2490,2490,0
20230908,163300,7575,2490,2490,2490,2490,0
20230908,163200,7575,2490,2490,2490,2490,0
20230908,163100,7575,2490,2490,2490,2490,0
20230908,163000,7575,2490,2490,2490,2490,0
20230908,162900,7575,2490,2490,2490,2490,0
20230908,162800,7575,2490,2490,2490,2490,1
20230908,162700,7575,2490,2490,2490,2490,0
20230908,162600,7575,2490,2490,2490,2490,0
20230908,162500,7575,2490,2490,2490,2490,0
20230908,162400,7575,2490,2490,2490,2490,0
20230908,162300,7575,2490,2490,2490,2490,0
20230908,162200,7575,2490,2490,2490,2490,0
20230908,162100,7575,2490,2490,2490,2490,0
20230908,162000,7575,2490,2490,2490,2490,0
20230908,161900,7575,2490,2490,2490,2490,0
20230908,161800,7575,2490,2490,2490,2490,0
20230908,161700,7575,2490,2490,2490,2490,0
20230908,161600,7575,2490,2490,2490,2490,0
20230908,161500,7575,2490,2490,2490,2490,0
20230908,161400,7575,2490,2490,2490,2490,0
20230908,161300,7575,2490,2490,2490,2490,0
20230908,161200,7575,2490,2490,2490,2490,0
20230908,161100,7575,2490,2490,2490,2490,0
20230908,161000,7575,2490,2490,2490,2490,0
20230908,160900,7575,2490,2490,2490,2490,0
20230908,160800,7575,2490,2490,2490,2490,0
20230908,160700,7575,2490,2490,2490,2490,0
20230908,160600,7575,2490,2490,2490,2490,0
20230908,160500,7575,2490,2490,2490,2490,0
20230908,160400,7575,2490,2490,2490,2490,0
20230908,160300,7575,2490,2490,2490,2490,0
20230908,160200,7575,2490,2490,2490,2490,0
20230908,160100,7575,2490,2490,2490,2490,0
20230908,160000,7575,2490,2490,2490,2490,0
20230908,155900,7575,2490,2490,2490,2490,0
20230908,155800,7575,2490,2490,2490,2490,1
20230908,155700,7575,2490,2490,2490,2490,0
20230908,155600,7575,2490,2490,2490,2490,0
20230908,155500,7575,2490,2490,2490,2490,0
20230908,155400,7575,2490,2490,2490,2490,0
20230908,155300,7575,2490,2490,2490,2490,0
20230908,155200,7575,2490,2490,2490,2490,0
20230908,155100,7575,2490,2490,2490,2490,0
20230908,155000,7575,2490,2490,2490,2490,0
20230908,154900,7575,2490,2490,2490,2490,0
20230908,154800,7575,2490,2490,2490,2490,0
20230908,154700,7575,2490,2490,2490,2490,0
20230908,154600,7575,2490,2490,2490,2490,0
20230908,154500,7575,2490,2490,2490,2490,0
20230908,154400,7575,2490,2490,2490,2490,0
20230908,154300,7575,2490,2490,2490,2490,0
20230908,154200,7575,2490,2490,2490,2490,0
20230908,154100,7575,2490,2490,2490,2490,0
20230908,154000,7575,2490,2490,2490,2490,0
20230908,153900,7575,2490,2490,2490,2490,0
20230908,153800,7575,2490,2490,2490,2490,0
20230908,153700,7575,2490,2490,2490,2490,0
20230908,153600,7575,2490,2490,2490,2490,0
20230908,153500,7575,2490,2490,2490,2490,0
20230908,153400,7575,2490,2490,2490,2490,0
20230908,153300,7575,2490,2490,2490,2490,0
20230908,153200,7575,2490,2490,2490,2490,0
20230908,153100,7575,2490,2490,2490,2490,0
20230908,153000,7575,2490,2490,2490,2490,0
20230908,152900,7575,2490,2490,2490,2490,0
20230908,152800,7575,2490,2490,2490,2490,0
20230908,152700,7575,2490,2490,2490,2490,0
20230908,152600,7575,2490,2490,2490,2490,0
20230908,152500,7575,2490,2490,2490,2490,0
20230908,152400,7575,2490,2490,2490,2490,0
20230908,152300,7575,2490,2490,2490,2490,0
20230908,152200,7575,2490,2490,2490,2490,0
20230908,152100,7575,2490,2490,2490,2490,0
20230908,152000,7575,2490,2490,2490,2490,0
20230908,151900,7575,2490,2490,2490,2490,0
20230908,151800,7575,2490,2490,2490,2490,0
20230908,151700,7575,2490,2490,2490,2490,0
20230908,151600,7575,2490,2490,2490,2490,0
20230908,151500,7575,2490,2490,2490,2490,0
20230908,151400,7575,2490,2490,2490,2490,0
20230908,151300,7575,2490,2490,2490,2490,0
20230908,151200,7575,2490,2490,2490,2490,0
20230908,151100,7575,2490,2490,2490,2490,0
20230908,151000,7575,2490,2490,2490,2490,0
20230908,150900,7575,2490,2490,2490,2490,0
20230908,150800,7575,2490,2490,2490,2490,0
20230908,150700,7575,2490,2490,2490,2490,0
20230908,150600,7575,2490,2490,2490,2490,0
20230908,150500,7575,2490,2490,2490,2490,0
20230908,150400,7575,2490,2490,2490,2490,0
20230908,150300,7575,2490,2490,2490,2490,0
20230908,150200,7575,2490,2490,2490,2490,0
20230908,150100,7575,2490,2490,2490,2490,0
20230908,150000,7575,2490,2490,2490,2490,0
20230908,145900,7575,2490,2490,2490,2490,0
20230908,145800,7575,2490,2490,2490,2490,0
20230908,145700,7575,2490,2490,2490,2490,0
20230908,145600,7575,2490,2490,2490,2490,0
20230908,145500,7575,2490,2490,2490,2490,0
20230908,145400,7575,2490,2490,2490,2490,0
20230908,145300,7575,2490,2490,2490,2490,0
20230908,145200,7575,2490,2490,2490,2490,0
20230908,145100,7575,2490,2490,2490,2490,0
20230908,145000,7575,2490,2490,2490,2490,0
20230908,144900,7575,2490,2490,2490,2490,0
20230908,144800,7575,2490,2490,2490,2490,0
20230908,144700,7575,2490,2490,2490,2490,0
20230908,144600,7575,2490,2490,2490,2490,0
20230908,144500,7575,2490,2490,2490,2490,0
20230908,144400,7575,2490,2490,2490,2490,0
20230908,144300,7575,2490,2490,2490,2490,0
20230908,144200,7575,2490,2490,2490,2490,0
20230908,144100,7575,2490,2490,2490,2490,0
20230908,144000,7575,2490,2490,2490,2490,0
20230908,143900,7575,2490,2490,2490,2490,0
20230908,143800,7575,2490,2490,2490,2490,0
20230908,143700,7575,2490,2490,2490,2490,0
20230908,143600,7575,2490,2490,2490,2490,0
20230908,143500,7575,2490,2490,2490,2490,0
20230908,143400,7575,2490,2490,2490,2490,0
20230908,143300,7575,2490,2490,2490,2490,0
20230908,143200,7575,2490,2490,2490,2490,0
20230908,143100,7575,2490,2490,2490,2490,0
20230908,143000,7575,2490,2490,2490,2490,0
20230908,142900,7575,2490,2490,2490,2490,0
20230908,142800,7575,2490,2490,2490,2490,0
20230908,142700,7575,2490,2490,2490,2490,0
20230908,142600,7575,2490,2490,2490,2490,0
20230908,142500,7575,2490,2490,2490,2490,0
20230908,142400,7575,2490,2490,2490,2490,0
20230908,142300,7575,2490,2490,2490,2490,0
20230908,142200,7575,2490,2490,2490,2490,0
20230908,142100,7575,2490,2490,2490,2490,0
20230908,142000,7575,2490,2490,2490,2490,0
20230908,141900,7575,2490,2490,2490,2490,0
20230908,141800,7575,2490,2490,2490,2490,0
20230908,141700,7575,2490,2490,2490,2490,0
20230908,141600,7575,2490,2490,2490,2490,0
20230908,141500,7575,2490,2490,2490,2490,0
20230908,141400,7575,2490,2490,2490,2490,0
20230908,141300,7575,2490,2490,2490,2490,0
20230908,141200,7575,2490,2490,2490,2490,0
20230908,141100,7575,2490,2490,2490,2490,0
20230908,141000,7575,2490,2490,2490,2490,0
20230908,140900,7575,2490,2490,2490,2490,0
20230908,140800,7575,2490,2490,2490,2490,0
20230908,140700,7575,2490,2490,2490,2490,0
20230908,140600,7575,2490,2490,2490,2490,0
20230908,140500,7575,2490,2490,2490,2490,0
20230908,140400,7575,2490,2490,2490,2490,0
20230908,140300,7575,2490,2490,2490,2490,0
20230908,140200,7575,2490,2490,2490,2490,0
20230908,140100,7575,2490,2490,2490,2490,0
20230908,140000,7575,2490,2490,2490,2490,0
20230908,135900,7575,2490,2490,2490,2490,0
20230908,135800,7575,2490,2490,2490,2490,0
20230908,135700,7575,2490,2490,2490,2490,0
20230908,135600,7575,2490,2490,2490,2490,0
20230908,135500,7575,2490,2490,2490,2490,0
20230908,135400,7575,2490,2490,2490,2490,0
20230908,135300,7575,2490,2490,2490,2490,1
20230908,135200,5085,2495,2495,2495,2495,0
20230908,135100,5085,2495,2495,2495,2495,0
20230908,135000,5085,2495,2495,2495,2495,0
20230908,134900,5085,2495,2495,2495,2495,0
20230908,134800,5085,2495,2495,2495,2495,0
20230908,134700,5085,2495,2495,2495,2495,0
20230908,134600,5085,2495,2495,2495,2495,0
20230908,134500,5085,2495,2495,2495,2495,0
20230908,134400,5085,2495,2495,2495,2495,0
20230908,134300,5085,2495,2495,2495,2495,0
20230908,134200,5085,2495,2495,2495,2495,0
20230908,134100,5085,2495,2495,2495,2495,0
20230908,134000,5085,2495,2495,2495,2495,0
20230908,133900,5085,2495,2495,2495,2495,0
20230908,133800,5085,2495,2495,2495,2495,0
20230908,133700,5085,2495,2495,2495,2495,0
20230908,133600,5085,2495,2495,2495,2495,0
20230908,133500,5085,2495,2495,2495,2495,0
20230908,133400,5085,2495,2495,2495,2495,0
20230908,133300,5085,2495,2495,2495,2495,0
20230908,133200,5085,2495,2495,2495,2495,0
20230908,133100,5085,2495,2495,2495,2495,0
20230908,133000,5085,2495,2495,2495,2495,0
20230908,132900,5085,2495,2495,2495,2495,0
20230908,132800,5085,2495,2495,2495,2495,0
20230908,132700,5085,2495,2495,2495,2495,0
20230908,132600,5085,2495,2495,2495,2495,0
20230908,132500,5085,2495,2495,2495,2495,0
20230908,132400,5085,2495,2495,2495,2495,0
20230908,132300,5085,2495,2495,2495,2495,0
20230908,132200,5085,2495,2495,2495,2495,0
20230908,132100,5085,2495,2495,2495,2495,0
20230908,132000,5085,2495,2495,2495,2495,0
20230908,131900,5085,2495,2495,2495,2495,0
20230908,131800,5085,2495,2495,2495,2495,0
20230908,131700,5085,2495,2495,2495,2495,0
20230908,131600,5085,2495,2495,2495,2495,0
20230908,131500,5085,2495,2495,2495,2495,0
20230908,131400,5085,2495,2495,2495,2495,0
20230908,131300,5085,2495,2495,2495,2495,0
20230908,131200,5085,2495,2495,2495,2495,0
20230908,131100,5085,2495,2495,2495,2495,0
20230908,131000,5085,2495,2495,2495,2495,0
20230908,130900,5085,2495,2495,2495,2495,0
20230908,130800,5085,2495,2495,2495,2495,0
20230908,130700,5085,2495,2495,2495,2495,0
20230908,130600,5085,2495,2495,2495,2495,0
20230908,130500,5085,2495,2495,2495,2495,0
20230908,130400,5085,2495,2495,2495,2495,0
20230908,130300,5085,2495,2495,2495,2495,0
20230908,130200,5085,2495,2495,2495,2495,0
20230908,130100,5085,2495,2495,2495,2495,0
20230908,130000,5085,2495,2495,2495,2495,0
20230908,125900,5085,2495,2495,2495,2495,0
20230908,125800,5085,2495,2495,2495,2495,0
20230908,125700,5085,2495,2495,2495,2495,0
20230908,125600,5085,2495,2495,2495,2495,0
20230908,125500,5085,2495,2495,2495,2495,0
20230908,125400,5085,2495,2495,2495,2495,0
20230908,125300,5085,2495,2495,2495,2495,0
20230908,125200,5085,2495,2495,2495,2495,0
20230908,125100,5085,2495,2495,2495,2495,0
20230908,125000,5085,2495,2495,2495,2495,0
20230908,124900,5085,2495,2495,2495,2495,0
20230908,124800,5085,2495,2495,2495,2495,0
20230908,124700,5085,2495,2495,2495,2495,0
20230908,124600,5085,2495,2495,2495,2495,0
20230908,124500,5085,2495,2495,2495,2495,0
20230908,124400,5085,2495,2495,2495,2495,0
20230908,124300,5085,2495,2495,2495,2495,0
20230908,124200,5085,2495,2495,2495,2495,0
20230908,124100,5085,2495,2495,2495,2495,0
20230908,124000,5085,2495,2495,2495,2495,0
20230908,123900,5085,2495,2495,2495,2495,0
20230908,123800,5085,2495,2495,2495,2495,0
20230908,123700,5085,2495,2495,2495,2495,0
20230908,123600,5085,2495,2495,2495,2495,0
20230908,123500,5085,2495,2495,2495,2495,0
20230908,123400,5085,2495,2495,2495,2495,0
20230908,123300,5085,2495,2495,2495,2495,0
20230908,123200,5085,2495,2495,2495,2495,0
20230908,123100,5085,2495,2495,2495,2495,0
20230908,123000,5085,2495,2495,2495,2495,0
20230908,122900,5085,2495,2495,2495,2495,0
20230908,122800,5085,2495,2495,2495,2495,0
20230908,122700,5085,2495,2495,2495,2495,0
20230908,122600,5085,2495,2495,2495,2495,0
20230908,122500,5085,2495,2495,2495,2495,0
20230908,122400,5085,2495,2495,2495,2495,0
20230908,122300,5085,2495,2495,2495,2495,0
20230908,122200,5085,2495,2495,2495,2495,0
20230908,122100,5085,2495,2495,2495,2495,0
20230908,122000,5085,2495,2495,2495,2495,0
20230908,121900,5085,2495,2495,2495,2495,0
20230908,121800,5085,2495,2495,2495,2495,0
20230908,121700,5085,2495,2495,2495,2495,0
20230908,121600,5085,2495,2495,2495,2495,0
20230908,121500,5085,2495,2495,2495,2495,0
20230908,121400,5085,2495,2495,2495,2495,0
20230908,121300,5085,2495,2495,2495,2495,0
20230908,121200,5085,2495,2495,2495,2495,0
20230908,121100,5085,2495,2495,2495,2495,0
20230908,121000,5085,2495,2495,2495,2495,0
20230908,120900,5085,2495,2495,2495,2495,0
20230908,120800,5085,2495,2495,2495,2495,0
20230908,120700,5085,2495,2495,2495,2495,0
20230908,120600,5085,2495,2495,2495,2495,0
20230908,120500,5085,2495,2495,2495,2495,0
20230908,120400,5085,2495,2495,2495,2495,0
20230908,120300,5085,2495,2495,2495,2495,0
20230908,120200,5085,2495,2495,2495,2495,0
20230908,120100,5085,2495,2495,2495,2495,0
20230908,120000,5085,2495,2495,2495,2495,0
20230908,115900,5085,2495,2495,2495,2495,0
20230908,115800,5085,2495,2495,2495,2495,0
20230908,115700,5085,2495,2495,2495,2495,0
20230908,115600,5085,2495,2495,2495,2495,0
20230908,115500,5085,2495,2495,2495,2495,0
20230908,115400,5085,2495,2495,2495,2495,0
20230908,115300,5085,2495,2495,2495,2495,0
20230908,115200,5085,2495,2495,2495,2495,0
20230908,115100,5085,2495,2495,2495,2495,0
20230908,115000,5085,2495,2495,2495,2495,0
20230908,114900,5085,2495,2495,2495,2495,0
20230908,114800,5085,2495,2495,2495,2495,1
20230908,114700,2590,2590,2590,2590,2590,0
20230908,114600,2590,2590,2590,2590,2590,0
20230908,114500,2590,2590,2590,2590,2590,0
20230908,114400,2590,2590,2590,2590,2590,0
20230908,114300,2590,2590,2590,2590,2590,0
20230908,114200,2590,2590,2590,2590,2590,0
20230908,114100,2590,2590,2590,2590,2590,0
20230908,114000,2590,2590,2590,2590,2590,0
20230908,113900,2590,2590,2590,2590,2590,0
20230908,113800,2590,2590,2590,2590,2590,0
20230908,113700,2590,2590,2590,2590,2590,0
20230908,113600,2590,2590,2590,2590,2590,0
20230908,113500,2590,2590,2590,2590,2590,0
20230908,113400,2590,2590,2590,2590,2590,0
20230908,113300,2590,2590,2590,2590,2590,0
20230908,113200,2590,2590,2590,2590,2590,0
20230908,113100,2590,2590,2590,2590,2590,0
20230908,113000,2590,2590,2590,2590,2590,0
20230908,112900,2590,2590,2590,2590,2590,0
20230908,112800,2590,2590,2590,2590,2590,0
20230908,112700,2590,2590,2590,2590,2590,0
20230908,112600,2590,2590,2590,2590,2590,0
20230908,112500,2590,2590,2590,2590,2590,0
20230908,112400,2590,2590,2590,2590,2590,0
20230908,112300,2590,2590,2590,2590,2590,0
20230908,112200,2590,2590,2590,2590,2590,0
20230908,112100,2590,2590,2590,2590,2590,0
20230908,112000,2590,2590,2590,2590,2590,0
20230908,111900,2590,2590,2590,2590,2590,0
20230908,111800,2590,2590,2590,2590,2590,0
20230908,111700,2590,2590,2590,2590,2590,0
20230908,111600,2590,2590,2590,2590,2590,0
20230908,111500,2590,2590,2590,2590,2590,0
20230908,111400,2590,2590,2590,2590,2590,0
20230908,111300,2590,2590,2590,2590,2590,0
20230908,111200,2590,2590,2590,2590,2590,0
20230908,111100,2590,2590,2590,2590,2590,0
20230908,111000,2590,2590,2590,2590,2590,0
20230908,110900,2590,2590,2590,2590,2590,0
20230908,110800,2590,2590,2590,2590,2590,0
20230908,110700,2590,2590,2590,2590,2590,0
20230908,110600,2590,2590,2590,2590,2590,0
20230908,110500,2590,2590,2590,2590,2590,0
20230908,110400,2590,2590,2590,2590,2590,0
20230908,110300,2590,2590,2590,2590,2590,0
20230908,110200,2590,2590,2590,2590,2590,0
20230908,110100,2590,2590,2590,2590,2590,0
20230908,110000,2590,2590,2590,2590,2590,0
20230908,105900,2590,2590,2590,2590,2590,0
20230908,105800,2590,2590,2590,2590,2590,0
20230908,105700,2590,2590,2590,2590,2590,0
20230908,105600,2590,2590,2590,2590,2590,0
20230908,105500,2590,2590,2590,2590,2590,0
20230908,105400,2590,2590,2590,2590,2590,0
20230908,105300,2590,2590,2590,2590,2590,0
20230908,105200,2590,2590,2590,2590,2590,0
20230908,105100,2590,2590,2590,2590,2590,0
20230908,105000,2590,2590,2590,2590,2590,0
20230908,104900,2590,2590,2590,2590,2590,0
20230908,104800,2590,2590,2590,2590,2590,0
20230908,104700,2590,2590,2590,2590,2590,0
20230908,104600,2590,2590,2590,2590,2590,0
20230908,104500,2590,2590,2590,2590,2590,0
20230908,104400,2590,2590,2590,2590,2590,0
20230908,104300,2590,2590,2590,2590,2590,0
20230908,104200,2590,2590,2590,2590,2590,0
20230908,104100,2590,2590,2590,2590,2590,0
20230908,104000,2590,2590,2590,2590,2590,0
20230908,103900,2590,2590,2590,2590,2590,0
20230908,103800,2590,2590,2590,2590,2590,0
20230908,103700,2590,2590,2590,2590,2590,0
20230908,103600,2590,2590,2590,2590,2590,0
20230908,103500,2590,2590,2590,2590,2590,0
20230908,103400,2590,2590,2590,2590,2590,0
20230908,103300,2590,2590,2590,2590,2590,0
20230908,103200,2590,2590,2590,2590,2590,0
20230908,103100,2590,2590,2590,2590,2590,0
20230908,103000,2590,2590,2590,2590,2590,0
20230908,102900,2590,2590,2590,2590,2590,0
20230908,102800,2590,2590,2590,2590,2590,0
20230908,102700,2590,2590,2590,2590,2590,0
20230908,102600,2590,2590,2590,2590,2590,0
20230908,102500,2590,2590,2590,2590,2590,0
20230908,102400,2590,2590,2590,2590,2590,0
20230908,102300,2590,2590,2590,2590,2590,0
20230908,102200,2590,2590,2590,2590,2590,0
20230908,102100,2590,2590,2590,2590,2590,0
20230908,102000,2590,2590,2590,2590,2590,0
20230908,101900,2590,2590,2590,2590,2590,0
20230908,101800,2590,2590,2590,2590,2590,0
20230908,101700,2590,2590,2590,2590,2590,0
20230908,101600,2590,2590,2590,2590,2590,0
20230908,101500,2590,2590,2590,2590,2590,0
20230908,101400,2590,2590,2590,2590,2590,0
20230908,101300,2590,2590,2590,2590,2590,0
20230908,101200,2590,2590,2590,2590,2590,0
20230908,101100,2590,2590,2590,2590,2590,0
20230908,101000,2590,2590,2590,2590,2590,0
20230908,100900,2590,2590,2590,2590,2590,0
20230908,100800,2590,2590,2590,2590,2590,0
20230908,100700,2590,2590,2590,2590,2590,0
20230908,100600,2590,2590,2590,2590,2590,0
20230908,100500,2590,2590,2590,2590,2590,0
20230908,100400,2590,2590,2590,2590,2590,0
20230908,100300,2590,2590,2590,2590,2590,0
20230908,100200,2590,2590,2590,2590,2590,0
20230908,100100,2590,2590,2590,2590,2590,0
20230908,100000,2590,2590,2590,2590,2590,0
20230908,095900,2590,2590,2590,2590,2590,0
20230908,095800,2590,2590,2590,2590,2590,0
20230908,095700,2590,2590,2590,2590,2590,0
20230908,095600,2590,2590,2590,2590,2590,0
20230908,095500,2590,2590,2590,2590,2590,0
20230908,095400,2590,2590,2590,2590,2590,0
20230908,095300,2590,2590,2590,2590,2590,0
20230908,095200,2590,2590,2590,2590,2590,0
20230908,095100,2590,2590,2590,2590,2590,0
20230908,095000,2590,2590,2590,2590,2590,0
20230908,094900,2590,2590,2590,2590,2590,0
20230908,094800,2590,2590,2590,2590,2590,0
20230908,094700,2590,2590,2590,2590,2590,0
20230908,094600,2590,2590,2590,2590,2590,0
20230908,094500,2590,2590,2590,2590,2590,0
20230908,094400,2590,2590,2590,2590,2590,0
20230908,094300,2590,2590,2590,2590,2590,0
20230908,094200,2590,2590,2590,2590,2590,0
20230908,094100,2590,2590,2590,2590,2590,0
20230908,094000,2590,2590,2590,2590,2590,0
20230908,093900,2590,2590,2590,2590,2590,0
20230908,093800,2590,2590,2590,2590,2590,0
20230908,093700,2590,2590,2590,2590,2590,0
20230908,093600,2590,2590,2590,2590,2590,0
20230908,093500,2590,2590,2590,2590,2590,0
20230908,093400,2590,2590,2590,2590,2590,0
20230908,093300,2590,2590,2590,2590,2590,0
20230908,093200,2590,2590,2590,2590,2590,0
20230908,093100,2590,2590,2590,2590,2590,0
20230908,093000,2590,2590,2590,2590,2590,0
20230908,092900,2590,2590,2590,2590,2590,0
20230908,092800,2590,2590,2590,2590,2590,0
20230908,092700,2590,2590,2590,2590,2590,0
20230908,092600,2590,2590,2590,2590,2590,0
20230908,092500,2590,2590,2590,2590,2590,0
20230908,092400,2590,2590,2590,2590,2590,0
20230908,092300,2590,2590,2590,2590,2590,0
20230908,092200,2590,2590,2590,2590,2590,0
20230908,092100,2590,2590,2590,2590,2590,0
20230908,092000,2590,2590,2590,2590,2590,0
20230908,091900,2590,2590,2590,2590,2590,0
20230908,091800,2590,2590,2590,2590,2590,0
20230908,091700,2590,2590,2590,2590,2590,0
20230908,091600,2590,2590,2590,2590,2590,0
20230908,091500,2590,2590,2590,2590,2590,0
20230908,091400,2590,2590,2590,2590,2590,0
20230908,091300,2590,2590,2590,2590,2590,0
20230908,091200,2590,2590,2590,2590,2590,0
20230908,091100,2590,2590,2590,2590,2590,0
20230908,091000,2590,2590,2590,2590,2590,0
20230908,090900,2590,2590,2590,2590,2590,0
20230908,090800,2590,2590,2590,2590,2590,0
20230908,090700,2590,2590,2590,2590,2590,0
20230908,090600,2590,2590,2590,2590,2590,0
20230908,090500,2590,2590,2590,2590,2590,0
20230908,090400,2590,2590,2590,2590,2590,0
20230908,090300,2590,2590,2590,2590,2590,0
20230908,090200,2590,2590,2590,2590,2590,0
20230908,090100,2590,2590,2590,2590,2590,0
20230908,090000,2590,2590,2590,2590,2590,1