KissMeData/116100/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,195200,1128831,1488,1488,1488,1488,10
20230809,195100,1128831,1488,1488,1488,1488,0
20230809,195000,1128831,1488,1488,1488,1488,0
20230809,194900,1128831,1488,1488,1488,1488,0
20230809,194800,1128831,1488,1488,1488,1488,0
20230809,194700,1128831,1488,1488,1488,1488,0
20230809,194600,1128831,1488,1488,1488,1488,0
20230809,194500,1128831,1488,1488,1488,1488,0
20230809,194400,1128831,1488,1488,1488,1488,0
20230809,194300,1128831,1488,1488,1488,1488,0
20230809,194200,1128831,1488,1488,1488,1488,0
20230809,194100,1128831,1488,1488,1488,1488,0
20230809,194000,1128831,1488,1488,1488,1488,0
20230809,193900,1128831,1488,1488,1488,1488,0
20230809,193800,1128831,1488,1488,1488,1488,0
20230809,193700,1128831,1488,1488,1488,1488,0
20230809,193600,1128831,1488,1488,1488,1488,0
20230809,193500,1128831,1488,1488,1488,1488,0
20230809,193400,1128831,1488,1488,1488,1488,0
20230809,193300,1128831,1488,1488,1488,1488,0
20230809,193200,1128831,1488,1488,1488,1488,0
20230809,193100,1128831,1488,1488,1488,1488,0
20230809,193000,1128831,1488,1488,1488,1488,0
20230809,192900,1128831,1488,1488,1488,1488,0
20230809,192800,1128831,1488,1488,1488,1488,0
20230809,192700,1128831,1488,1488,1488,1488,0
20230809,192600,1128831,1488,1488,1488,1488,0
20230809,192500,1128831,1488,1488,1488,1488,0
20230809,192400,1128831,1488,1488,1488,1488,0
20230809,192300,1128831,1488,1488,1488,1488,0
20230809,192200,1128831,1488,1488,1488,1488,10
20230809,192100,1128831,1488,1488,1488,1488,0
20230809,192000,1128831,1488,1488,1488,1488,0
20230809,191900,1128831,1488,1488,1488,1488,0
20230809,191800,1128831,1488,1488,1488,1488,0
20230809,191700,1128831,1488,1488,1488,1488,0
20230809,191600,1128831,1488,1488,1488,1488,0
20230809,191500,1128831,1488,1488,1488,1488,0
20230809,191400,1128831,1488,1488,1488,1488,0
20230809,191300,1128831,1488,1488,1488,1488,0
20230809,191200,1128831,1488,1488,1488,1488,0
20230809,191100,1128831,1488,1488,1488,1488,0
20230809,191000,1128831,1488,1488,1488,1488,0
20230809,190900,1128831,1488,1488,1488,1488,0
20230809,190800,1128831,1488,1488,1488,1488,0
20230809,190700,1128831,1488,1488,1488,1488,0
20230809,190600,1128831,1488,1488,1488,1488,0
20230809,190500,1128831,1488,1488,1488,1488,0
20230809,190400,1128831,1488,1488,1488,1488,0
20230809,190300,1128831,1488,1488,1488,1488,0
20230809,190200,1128831,1488,1488,1488,1488,0
20230809,190100,1128831,1488,1488,1488,1488,0
20230809,190000,1128831,1488,1488,1488,1488,0
20230809,185900,1128831,1488,1488,1488,1488,0
20230809,185800,1128831,1488,1488,1488,1488,0
20230809,185700,1128831,1488,1488,1488,1488,0
20230809,185600,1128831,1488,1488,1488,1488,0
20230809,185500,1128831,1488,1488,1488,1488,0
20230809,185400,1128831,1488,1488,1488,1488,0
20230809,185300,1128831,1488,1488,1488,1488,0
20230809,185200,1128831,1488,1488,1488,1488,10
20230809,185100,1128831,1488,1488,1488,1488,0
20230809,185000,1128831,1488,1488,1488,1488,0
20230809,184900,1128831,1488,1488,1488,1488,0
20230809,184800,1128831,1488,1488,1488,1488,0
20230809,184700,1128831,1488,1488,1488,1488,0
20230809,184600,1128831,1488,1488,1488,1488,0
20230809,184500,1128831,1488,1488,1488,1488,0
20230809,184400,1128831,1488,1488,1488,1488,0
20230809,184300,1128831,1488,1488,1488,1488,0
20230809,184200,1128831,1488,1488,1488,1488,0
20230809,184100,1128831,1488,1488,1488,1488,0
20230809,184000,1128831,1488,1488,1488,1488,0
20230809,183900,1128831,1488,1488,1488,1488,0
20230809,183800,1128831,1488,1488,1488,1488,0
20230809,183700,1128831,1488,1488,1488,1488,0
20230809,183600,1128831,1488,1488,1488,1488,0
20230809,183500,1128831,1488,1488,1488,1488,0
20230809,183400,1128831,1488,1488,1488,1488,0
20230809,183300,1128831,1488,1488,1488,1488,0
20230809,183200,1128831,1488,1488,1488,1488,0
20230809,183100,1128831,1488,1488,1488,1488,0
20230809,183000,1128831,1488,1488,1488,1488,0
20230809,182900,1128831,1488,1488,1488,1488,0
20230809,182800,1128831,1488,1488,1488,1488,0
20230809,182700,1128831,1488,1488,1488,1488,0
20230809,182600,1128831,1488,1488,1488,1488,0
20230809,182500,1128831,1488,1488,1488,1488,0
20230809,182400,1128831,1488,1488,1488,1488,0
20230809,182300,1128831,1488,1488,1488,1488,0
20230809,182200,1128831,1488,1488,1488,1488,10
20230809,182100,1128831,1488,1488,1488,1488,0
20230809,182000,1128831,1488,1488,1488,1488,0
20230809,181900,1128831,1488,1488,1488,1488,0
20230809,181800,1128831,1488,1488,1488,1488,0
20230809,181700,1128831,1488,1488,1488,1488,0
20230809,181600,1128831,1488,1488,1488,1488,0
20230809,181500,1128831,1488,1488,1488,1488,0
20230809,181400,1128831,1488,1488,1488,1488,0
20230809,181300,1128831,1488,1488,1488,1488,0
20230809,181200,1128831,1488,1488,1488,1488,0
20230809,181100,1128831,1488,1488,1488,1488,0
20230809,181000,1128831,1488,1488,1488,1488,0
20230809,180900,1128831,1488,1488,1488,1488,0
20230809,180800,1128831,1488,1488,1488,1488,0
20230809,180700,1128831,1488,1488,1488,1488,0
20230809,180600,1128831,1488,1488,1488,1488,0
20230809,180500,1128831,1488,1488,1488,1488,0
20230809,180400,1128831,1488,1488,1488,1488,0
20230809,180300,1128831,1488,1488,1488,1488,0
20230809,180200,1128831,1488,1488,1488,1488,0
20230809,180100,1128831,1488,1488,1488,1488,0
20230809,180000,1128831,1488,1488,1488,1488,0
20230809,175900,1128831,1488,1488,1488,1488,0
20230809,175800,1128831,1488,1488,1488,1488,0
20230809,175700,1128831,1488,1488,1488,1488,0
20230809,175600,1128831,1488,1488,1488,1488,0
20230809,175500,1128831,1488,1488,1488,1488,0
20230809,175400,1128831,1488,1488,1488,1488,0
20230809,175300,1128831,1488,1488,1488,1488,0
20230809,175200,1128831,1488,1488,1488,1488,10
20230809,175100,1128831,1488,1488,1488,1488,0
20230809,175000,1128831,1488,1488,1488,1488,0
20230809,174900,1128831,1488,1488,1488,1488,0
20230809,174800,1128831,1488,1488,1488,1488,0
20230809,174700,1128831,1488,1488,1488,1488,0
20230809,174600,1128831,1488,1488,1488,1488,0
20230809,174500,1128831,1488,1488,1488,1488,0
20230809,174400,1128831,1488,1488,1488,1488,0
20230809,174300,1128831,1488,1488,1488,1488,0
20230809,174200,1128831,1488,1488,1488,1488,0
20230809,174100,1128831,1488,1488,1488,1488,0
20230809,174000,1128831,1488,1488,1488,1488,0
20230809,173900,1128831,1488,1488,1488,1488,0
20230809,173800,1128831,1488,1488,1488,1488,0
20230809,173700,1128831,1488,1488,1488,1488,0
20230809,173600,1128831,1488,1488,1488,1488,0
20230809,173500,1128831,1488,1488,1488,1488,0
20230809,173400,1128831,1488,1488,1488,1488,0
20230809,173300,1128831,1488,1488,1488,1488,0
20230809,173200,1128831,1488,1488,1488,1488,0
20230809,173100,1128831,1488,1488,1488,1488,0
20230809,173000,1128831,1488,1488,1488,1488,0
20230809,172900,1128831,1488,1488,1488,1488,0
20230809,172800,1128831,1488,1488,1488,1488,0
20230809,172700,1128831,1488,1488,1488,1488,0
20230809,172600,1128831,1488,1488,1488,1488,0
20230809,172500,1128831,1488,1488,1488,1488,0
20230809,172400,1128831,1488,1488,1488,1488,0
20230809,172300,1128831,1488,1488,1488,1488,0
20230809,172200,1128831,1488,1488,1488,1488,10
20230809,172100,1128831,1488,1488,1488,1488,0
20230809,172000,1128831,1488,1488,1488,1488,0
20230809,171900,1128831,1488,1488,1488,1488,0
20230809,171800,1128831,1488,1488,1488,1488,0
20230809,171700,1128831,1488,1488,1488,1488,0
20230809,171600,1128831,1488,1488,1488,1488,0
20230809,171500,1128831,1488,1488,1488,1488,0
20230809,171400,1128831,1488,1488,1488,1488,0
20230809,171300,1128831,1488,1488,1488,1488,0
20230809,171200,1128831,1488,1488,1488,1488,0
20230809,171100,1128831,1488,1488,1488,1488,0
20230809,171000,1128831,1488,1488,1488,1488,0
20230809,170900,1128831,1488,1488,1488,1488,0
20230809,170800,1128831,1488,1488,1488,1488,0
20230809,170700,1128831,1488,1488,1488,1488,0
20230809,170600,1128831,1488,1488,1488,1488,0
20230809,170500,1128831,1488,1488,1488,1488,0
20230809,170400,1128831,1488,1488,1488,1488,0
20230809,170300,1128831,1488,1488,1488,1488,0
20230809,170200,1128831,1488,1488,1488,1488,0
20230809,170100,1128831,1488,1488,1488,1488,0
20230809,170000,1128831,1488,1488,1488,1488,0
20230809,165900,1128831,1488,1488,1488,1488,0
20230809,165800,1128831,1488,1488,1488,1488,0
20230809,165700,1128831,1488,1488,1488,1488,0
20230809,165600,1128831,1488,1488,1488,1488,0
20230809,165500,1128831,1488,1488,1488,1488,0
20230809,165400,1128831,1488,1488,1488,1488,0
20230809,165300,1128831,1488,1488,1488,1488,0
20230809,165200,1128831,1488,1488,1488,1488,10
20230809,165100,1128831,1488,1488,1488,1488,0
20230809,165000,1128831,1488,1488,1488,1488,0
20230809,164900,1128831,1488,1488,1488,1488,0
20230809,164800,1128831,1488,1488,1488,1488,0
20230809,164700,1128831,1488,1488,1488,1488,0
20230809,164600,1128831,1488,1488,1488,1488,0
20230809,164500,1128831,1488,1488,1488,1488,0
20230809,164400,1128831,1488,1488,1488,1488,0
20230809,164300,1128831,1488,1488,1488,1488,0
20230809,164200,1128831,1488,1488,1488,1488,0
20230809,164100,1128831,1488,1488,1488,1488,0
20230809,164000,1128831,1488,1488,1488,1488,0
20230809,163900,1128831,1488,1488,1488,1488,0
20230809,163800,1128831,1488,1488,1488,1488,0
20230809,163700,1128831,1488,1488,1488,1488,0
20230809,163600,1128831,1488,1488,1488,1488,0
20230809,163500,1128831,1488,1488,1488,1488,0
20230809,163400,1128831,1488,1488,1488,1488,0
20230809,163300,1128831,1488,1488,1488,1488,0
20230809,163200,1128831,1488,1488,1488,1488,0
20230809,163100,1128831,1488,1488,1488,1488,0
20230809,163000,1128831,1488,1488,1488,1488,0
20230809,162900,1128831,1488,1488,1488,1488,0
20230809,162800,1128831,1488,1488,1488,1488,0
20230809,162700,1128831,1488,1488,1488,1488,0
20230809,162600,1128831,1488,1488,1488,1488,0
20230809,162500,1128831,1488,1488,1488,1488,0
20230809,162400,1128831,1488,1488,1488,1488,0
20230809,162300,1128831,1488,1488,1488,1488,0
20230809,162200,1128831,1488,1488,1488,1488,10
20230809,162100,1128831,1488,1488,1488,1488,0
20230809,162000,1128831,1488,1488,1488,1488,0
20230809,161900,1128831,1488,1488,1488,1488,0
20230809,161800,1128831,1488,1488,1488,1488,0
20230809,161700,1128831,1488,1488,1488,1488,0
20230809,161600,1128831,1488,1488,1488,1488,0
20230809,161500,1128831,1488,1488,1488,1488,0
20230809,161400,1128831,1488,1488,1488,1488,0
20230809,161300,1128831,1488,1488,1488,1488,0
20230809,161200,1128831,1488,1488,1488,1488,0
20230809,161100,1128831,1488,1488,1488,1488,0
20230809,161000,1128831,1488,1488,1488,1488,0
20230809,160900,1128831,1488,1488,1488,1488,0
20230809,160800,1128831,1488,1488,1488,1488,0
20230809,160700,1128831,1488,1488,1488,1488,0
20230809,160600,1128831,1488,1488,1488,1488,0
20230809,160500,1128831,1488,1488,1488,1488,0
20230809,160400,1128831,1488,1488,1488,1488,0
20230809,160300,1128831,1488,1488,1488,1488,0
20230809,160200,1128831,1488,1488,1488,1488,0
20230809,160100,1128831,1488,1488,1488,1488,0
20230809,160000,1128831,1488,1488,1488,1488,0
20230809,155900,1128831,1488,1488,1488,1488,0
20230809,155800,1128831,1488,1488,1488,1488,0
20230809,155700,1128831,1488,1488,1488,1488,0
20230809,155600,1128831,1488,1488,1488,1488,0
20230809,155500,1128831,1488,1488,1488,1488,0
20230809,155400,1128831,1488,1488,1488,1488,0
20230809,155300,1128831,1488,1488,1488,1488,0
20230809,155200,1128831,1488,1488,1488,1488,10
20230809,155100,1128831,1488,1488,1488,1488,0
20230809,155000,1128831,1488,1488,1488,1488,0
20230809,154900,1128831,1488,1488,1488,1488,0
20230809,154800,1128831,1488,1488,1488,1488,0
20230809,154700,1128831,1488,1488,1488,1488,0
20230809,154600,1128831,1488,1488,1488,1488,0
20230809,154500,1128831,1488,1488,1488,1488,0
20230809,154400,1128831,1488,1488,1488,1488,0
20230809,154300,1128831,1488,1488,1488,1488,0
20230809,154200,1128831,1488,1488,1488,1488,0
20230809,154100,1128831,1488,1488,1488,1488,0
20230809,154000,1128831,1488,1488,1488,1488,0
20230809,153900,1128831,1488,1488,1488,1488,0
20230809,153800,1128831,1488,1488,1488,1488,0
20230809,153700,1128831,1488,1488,1488,1488,0
20230809,153600,1128831,1488,1488,1488,1488,0
20230809,153500,1128831,1488,1488,1488,1488,0
20230809,153400,1128831,1488,1488,1488,1488,0
20230809,153300,1128831,1488,1488,1488,1488,0
20230809,153200,1128831,1488,1488,1488,1488,0
20230809,153100,1128831,1488,1488,1488,1488,0
20230809,153000,1128831,1488,1488,1488,1488,10
20230809,152900,1113951,1489,1489,1489,1489,0
20230809,152800,1113951,1489,1489,1489,1489,0
20230809,152700,1113951,1489,1489,1489,1489,0
20230809,152600,1113951,1489,1489,1489,1489,0
20230809,152500,1113951,1489,1489,1489,1489,0
20230809,152400,1113951,1489,1489,1489,1489,0
20230809,152300,1113951,1489,1489,1489,1489,0
20230809,152200,1113951,1489,1489,1489,1489,0
20230809,152100,1113951,1489,1489,1489,1489,0
20230809,152000,1113951,1489,1489,1489,1489,0
20230809,151900,1113951,1489,1489,1489,1489,0
20230809,151800,1113951,1489,1489,1489,1489,0
20230809,151700,1113951,1489,1489,1489,1489,0
20230809,151600,1113951,1489,1489,1489,1489,0
20230809,151500,1113951,1489,1489,1489,1489,0
20230809,151400,1113951,1489,1489,1489,1489,0
20230809,151300,1113951,1489,1489,1489,1489,0
20230809,151200,1113951,1489,1489,1489,1489,0
20230809,151100,1113951,1489,1489,1489,1489,0
20230809,151000,1113951,1489,1489,1489,1489,0
20230809,150900,1113951,1489,1489,1489,1489,0
20230809,150800,1113951,1489,1489,1489,1489,0
20230809,150700,1113951,1489,1489,1489,1489,0
20230809,150600,1113951,1489,1489,1489,1489,0
20230809,150500,1113951,1489,1489,1489,1489,0
20230809,150400,1113951,1489,1489,1489,1489,0
20230809,150300,1113951,1489,1489,1489,1489,0
20230809,150200,1113951,1489,1489,1489,1489,0
20230809,150100,1113951,1489,1489,1489,1489,0
20230809,150000,1113951,1489,1489,1489,1489,0
20230809,145900,1113951,1489,1489,1489,1489,0
20230809,145800,1113951,1489,1489,1489,1489,0
20230809,145700,1113951,1489,1489,1489,1489,0
20230809,145600,1113951,1489,1489,1489,1489,0
20230809,145500,1113951,1489,1489,1489,1489,0
20230809,145400,1113951,1489,1489,1489,1489,0
20230809,145300,1113951,1489,1489,1489,1489,0
20230809,145200,1113951,1489,1489,1489,1489,0
20230809,145100,1113951,1489,1489,1489,1489,0
20230809,145000,1113951,1489,1489,1489,1489,0
20230809,144900,1113951,1489,1489,1489,1489,0
20230809,144800,1113951,1489,1489,1489,1489,0
20230809,144700,1113951,1489,1489,1489,1489,0
20230809,144600,1113951,1489,1489,1489,1489,0
20230809,144500,1113951,1489,1489,1489,1489,0
20230809,144400,1113951,1489,1489,1489,1489,0
20230809,144300,1113951,1489,1489,1489,1489,0
20230809,144200,1113951,1489,1489,1489,1489,0
20230809,144100,1113951,1489,1489,1489,1489,0
20230809,144000,1113951,1489,1489,1489,1489,0
20230809,143900,1113951,1489,1489,1489,1489,0
20230809,143800,1113951,1489,1489,1489,1489,0
20230809,143700,1113951,1489,1489,1489,1489,0
20230809,143600,1113951,1489,1489,1489,1489,0
20230809,143500,1113951,1489,1489,1489,1489,0
20230809,143400,1113951,1489,1489,1489,1489,0
20230809,143300,1113951,1489,1489,1489,1489,0
20230809,143200,1113951,1489,1489,1489,1489,0
20230809,143100,1113951,1489,1489,1489,1489,0
20230809,143000,1113951,1489,1489,1489,1489,0
20230809,142900,1113951,1489,1489,1489,1489,0
20230809,142800,1113951,1489,1489,1489,1489,0
20230809,142700,1113951,1489,1489,1489,1489,0
20230809,142600,1113951,1489,1489,1489,1489,0
20230809,142500,1113951,1489,1489,1489,1489,0
20230809,142400,1113951,1489,1489,1489,1489,0
20230809,142300,1113951,1489,1489,1489,1489,0
20230809,142200,1113951,1489,1489,1489,1489,0
20230809,142100,1113951,1489,1489,1489,1489,0
20230809,142000,1113951,1489,1489,1489,1489,0
20230809,141900,1113951,1489,1489,1489,1489,0
20230809,141800,1113951,1489,1489,1489,1489,0
20230809,141700,1113951,1489,1489,1489,1489,0
20230809,141600,1113951,1489,1489,1489,1489,0
20230809,141500,1113951,1489,1489,1489,1489,0
20230809,141400,1113951,1489,1489,1489,1489,0
20230809,141300,1113951,1489,1489,1489,1489,0
20230809,141200,1113951,1489,1489,1489,1489,0
20230809,141100,1113951,1489,1489,1489,1489,0
20230809,141000,1113951,1489,1489,1489,1489,0
20230809,140900,1113951,1489,1489,1489,1489,0
20230809,140800,1113951,1489,1489,1489,1489,0
20230809,140700,1113951,1489,1489,1489,1489,0
20230809,140600,1113951,1489,1489,1489,1489,0
20230809,140500,1113951,1489,1489,1489,1489,0
20230809,140400,1113951,1489,1489,1489,1489,0
20230809,140300,1113951,1489,1489,1489,1489,0
20230809,140200,1113951,1489,1489,1489,1489,0
20230809,140100,1113951,1489,1489,1489,1489,0
20230809,140000,1113951,1489,1489,1489,1489,0
20230809,135900,1113951,1489,1489,1489,1489,0
20230809,135800,1113951,1489,1489,1489,1489,0
20230809,135700,1113951,1489,1489,1489,1489,0
20230809,135600,1113951,1489,1489,1489,1489,0
20230809,135500,1113951,1489,1489,1489,1489,0
20230809,135400,1113951,1489,1489,1489,1489,0
20230809,135300,1113951,1489,1489,1489,1489,0
20230809,135200,1113951,1489,1489,1489,1489,0
20230809,135100,1113951,1489,1489,1489,1489,0
20230809,135000,1113951,1489,1489,1489,1489,0
20230809,134900,1113951,1489,1489,1489,1489,0
20230809,134800,1113951,1489,1489,1489,1489,0
20230809,134700,1113951,1489,1489,1489,1489,0
20230809,134600,1113951,1489,1489,1489,1489,0
20230809,134500,1113951,1489,1489,1489,1489,0
20230809,134400,1113951,1489,1489,1489,1489,0
20230809,134300,1113951,1489,1489,1489,1489,0
20230809,134200,1113951,1489,1489,1489,1489,0
20230809,134100,1113951,1489,1489,1489,1489,0
20230809,134000,1113951,1489,1489,1489,1489,0
20230809,133900,1113951,1489,1489,1489,1489,0
20230809,133800,1113951,1489,1489,1489,1489,0
20230809,133700,1113951,1489,1489,1489,1489,0
20230809,133600,1113951,1489,1489,1489,1489,0
20230809,133500,1113951,1489,1489,1489,1489,0
20230809,133400,1113951,1489,1489,1489,1489,0
20230809,133300,1113951,1489,1489,1489,1489,0
20230809,133200,1113951,1489,1489,1489,1489,0
20230809,133100,1113951,1489,1489,1489,1489,0
20230809,133000,1113951,1489,1489,1489,1489,0
20230809,132900,1113951,1489,1489,1489,1489,0
20230809,132800,1113951,1489,1489,1489,1489,0
20230809,132700,1113951,1489,1489,1489,1489,0
20230809,132600,1113951,1489,1489,1489,1489,0
20230809,132500,1113951,1489,1489,1489,1489,0
20230809,132400,1113951,1489,1489,1489,1489,0
20230809,132300,1113951,1489,1489,1489,1489,0
20230809,132200,1113951,1489,1489,1489,1489,0
20230809,132100,1113951,1489,1489,1489,1489,0
20230809,132000,1113951,1489,1489,1489,1489,0
20230809,131900,1113951,1489,1489,1489,1489,0
20230809,131800,1113951,1489,1489,1489,1489,0
20230809,131700,1113951,1489,1489,1489,1489,0
20230809,131600,1113951,1489,1489,1489,1489,0
20230809,131500,1113951,1489,1489,1489,1489,0
20230809,131400,1113951,1489,1489,1489,1489,0
20230809,131300,1113951,1489,1489,1489,1489,0
20230809,131200,1113951,1489,1489,1489,1489,0
20230809,131100,1113951,1489,1489,1489,1489,0
20230809,131000,1113951,1489,1489,1489,1489,0
20230809,130900,1113951,1489,1489,1489,1489,0
20230809,130800,1113951,1489,1489,1489,1489,1
20230809,130700,1112462,1275,1275,1275,1275,0
20230809,130600,1112462,1275,1275,1275,1275,0
20230809,130500,1112462,1275,1275,1275,1275,0
20230809,130400,1112462,1275,1275,1275,1275,0
20230809,130300,1112462,1275,1275,1275,1275,0
20230809,130200,1112462,1275,1275,1275,1275,0
20230809,130100,1112462,1275,1275,1275,1275,0
20230809,130000,1112462,1275,1275,1275,1275,0
20230809,125900,1112462,1275,1275,1275,1275,0
20230809,125800,1112462,1275,1275,1275,1275,0
20230809,125700,1112462,1275,1275,1275,1275,0
20230809,125600,1112462,1275,1275,1275,1275,0
20230809,125500,1112462,1275,1275,1275,1275,0
20230809,125400,1112462,1275,1275,1275,1275,0
20230809,125300,1112462,1275,1275,1275,1275,0
20230809,125200,1112462,1275,1280,1280,1275,860
20230809,125100,14308,1498,1498,1498,1498,0
20230809,125000,14308,1498,1498,1498,1498,0
20230809,124900,14308,1498,1498,1498,1498,0
20230809,124800,14308,1498,1498,1498,1498,0
20230809,124700,14308,1498,1498,1498,1498,0
20230809,124600,14308,1498,1498,1498,1498,0
20230809,124500,14308,1498,1498,1498,1498,0
20230809,124400,14308,1498,1498,1498,1498,0
20230809,124300,14308,1498,1498,1498,1498,0
20230809,124200,14308,1498,1498,1498,1498,0
20230809,124100,14308,1498,1498,1498,1498,0
20230809,124000,14308,1498,1498,1498,1498,0
20230809,123900,14308,1498,1498,1498,1498,0
20230809,123800,14308,1498,1498,1498,1498,0
20230809,123700,14308,1498,1498,1498,1498,0
20230809,123600,14308,1498,1498,1498,1498,0
20230809,123500,14308,1498,1498,1498,1498,0
20230809,123400,14308,1498,1498,1498,1498,0
20230809,123300,14308,1498,1498,1498,1498,0
20230809,123200,14308,1498,1498,1498,1498,0
20230809,123100,14308,1498,1498,1498,1498,0
20230809,123000,14308,1498,1498,1498,1498,0
20230809,122900,14308,1498,1498,1498,1498,0
20230809,122800,14308,1498,1498,1498,1498,0
20230809,122700,14308,1498,1498,1498,1498,0
20230809,122600,14308,1498,1498,1498,1498,0
20230809,122500,14308,1498,1498,1498,1498,0
20230809,122400,14308,1498,1498,1498,1498,0
20230809,122300,14308,1498,1498,1498,1498,0
20230809,122200,14308,1498,1498,1498,1498,0
20230809,122100,14308,1498,1498,1498,1498,0
20230809,122000,14308,1498,1498,1498,1498,0
20230809,121900,14308,1498,1498,1498,1498,0
20230809,121800,14308,1498,1498,1498,1498,0
20230809,121700,14308,1498,1498,1498,1498,0
20230809,121600,14308,1498,1498,1498,1498,0
20230809,121500,14308,1498,1498,1498,1498,0
20230809,121400,14308,1498,1498,1498,1498,0
20230809,121300,14308,1498,1498,1498,1498,0
20230809,121200,14308,1498,1498,1498,1498,0
20230809,121100,14308,1498,1498,1498,1498,0
20230809,121000,14308,1498,1498,1498,1498,0
20230809,120900,14308,1498,1498,1498,1498,0
20230809,120800,14308,1498,1498,1498,1498,0
20230809,120700,14308,1498,1498,1498,1498,0
20230809,120600,14308,1498,1498,1498,1498,0
20230809,120500,14308,1498,1498,1498,1498,0
20230809,120400,14308,1498,1498,1498,1498,0
20230809,120300,14308,1498,1498,1498,1498,0
20230809,120200,14308,1498,1498,1498,1498,0
20230809,120100,14308,1498,1498,1498,1498,0
20230809,120000,14308,1498,1498,1498,1498,0
20230809,115900,14308,1498,1498,1498,1498,0
20230809,115800,14308,1498,1498,1498,1498,0
20230809,115700,14308,1498,1498,1498,1498,0
20230809,115600,14308,1498,1498,1498,1498,0
20230809,115500,14308,1498,1498,1498,1498,0
20230809,115400,14308,1498,1498,1498,1498,0
20230809,115300,14308,1498,1498,1498,1498,0
20230809,115200,14308,1498,1498,1498,1498,0
20230809,115100,14308,1498,1498,1498,1498,0
20230809,115000,14308,1498,1498,1498,1498,0
20230809,114900,14308,1498,1498,1498,1498,0
20230809,114800,14308,1498,1498,1498,1498,0
20230809,114700,14308,1498,1498,1498,1498,0
20230809,114600,14308,1498,1498,1498,1498,0
20230809,114500,14308,1498,1498,1498,1498,0
20230809,114400,14308,1498,1498,1498,1498,0
20230809,114300,14308,1498,1498,1498,1498,0
20230809,114200,14308,1498,1498,1498,1498,0
20230809,114100,14308,1498,1498,1498,1498,0
20230809,114000,14308,1498,1498,1498,1498,0
20230809,113900,14308,1498,1498,1498,1498,0
20230809,113800,14308,1498,1498,1498,1498,0
20230809,113700,14308,1498,1498,1498,1498,0
20230809,113600,14308,1498,1498,1498,1498,0
20230809,113500,14308,1498,1498,1498,1498,0
20230809,113400,14308,1498,1498,1498,1498,0
20230809,113300,14308,1498,1498,1498,1498,0
20230809,113200,14308,1498,1498,1498,1498,0
20230809,113100,14308,1498,1281,1498,1281,11
20230809,113000,0,1499,1499,1499,1499,0
20230809,112900,0,1499,1499,1499,1499,0
20230809,112800,0,1499,1499,1499,1499,0
20230809,112700,0,1499,1499,1499,1499,0
20230809,112600,0,1499,1499,1499,1499,0
20230809,112500,0,1499,1499,1499,1499,0
20230809,112400,0,1499,1499,1499,1499,0
20230809,112300,0,1499,1499,1499,1499,0
20230809,112200,0,1499,1499,1499,1499,0
20230809,112100,0,1499,1499,1499,1499,0
20230809,112000,0,1499,1499,1499,1499,0
20230809,111900,0,1499,1499,1499,1499,0
20230809,111800,0,1499,1499,1499,1499,0
20230809,111700,0,1499,1499,1499,1499,0
20230809,111600,0,1499,1499,1499,1499,0
20230809,111500,0,1499,1499,1499,1499,0
20230809,111400,0,1499,1499,1499,1499,0
20230809,111300,0,1499,1499,1499,1499,0
20230809,111200,0,1499,1499,1499,1499,0
20230809,111100,0,1499,1499,1499,1499,0
20230809,111000,0,1499,1499,1499,1499,0
20230809,110900,0,1499,1499,1499,1499,0
20230809,110800,0,1499,1499,1499,1499,0
20230809,110700,0,1499,1499,1499,1499,0
20230809,110600,0,1499,1499,1499,1499,0
20230809,110500,0,1499,1499,1499,1499,0
20230809,110400,0,1499,1499,1499,1499,0
20230809,110300,0,1499,1499,1499,1499,0
20230809,110200,0,1499,1499,1499,1499,0
20230809,110100,0,1499,1499,1499,1499,0
20230809,110000,0,1499,1499,1499,1499,0
20230809,105900,0,1499,1499,1499,1499,0
20230809,105800,0,1499,1499,1499,1499,0
20230809,105700,0,1499,1499,1499,1499,0
20230809,105600,0,1499,1499,1499,1499,0
20230809,105500,0,1499,1499,1499,1499,0
20230809,105400,0,1499,1499,1499,1499,0
20230809,105300,0,1499,1499,1499,1499,0
20230809,105200,0,1499,1499,1499,1499,0
20230809,105100,0,1499,1499,1499,1499,0
20230809,105000,0,1499,1499,1499,1499,0
20230809,104900,0,1499,1499,1499,1499,0
20230809,104800,0,1499,1499,1499,1499,0
20230809,104700,0,1499,1499,1499,1499,0
20230809,104600,0,1499,1499,1499,1499,0
20230809,104500,0,1499,1499,1499,1499,0
20230809,104400,0,1499,1499,1499,1499,0
20230809,104300,0,1499,1499,1499,1499,0
20230809,104200,0,1499,1499,1499,1499,0
20230809,104100,0,1499,1499,1499,1499,0
20230809,104000,0,1499,1499,1499,1499,0
20230809,103900,0,1499,1499,1499,1499,0
20230809,103800,0,1499,1499,1499,1499,0
20230809,103700,0,1499,1499,1499,1499,0
20230809,103600,0,1499,1499,1499,1499,0
20230809,103500,0,1499,1499,1499,1499,0
20230809,103400,0,1499,1499,1499,1499,0
20230809,103300,0,1499,1499,1499,1499,0
20230809,103200,0,1499,1499,1499,1499,0
20230809,103100,0,1499,1499,1499,1499,0
20230809,103000,0,1499,1499,1499,1499,0
20230809,102900,0,1499,1499,1499,1499,0
20230809,102800,0,1499,1499,1499,1499,0
20230809,102700,0,1499,1499,1499,1499,0
20230809,102600,0,1499,1499,1499,1499,0
20230809,102500,0,1499,1499,1499,1499,0
20230809,102400,0,1499,1499,1499,1499,0
20230809,102300,0,1499,1499,1499,1499,0
20230809,102200,0,1499,1499,1499,1499,0
20230809,102100,0,1499,1499,1499,1499,0
20230809,102000,0,1499,1499,1499,1499,0
20230809,101900,0,1499,1499,1499,1499,0
20230809,101800,0,1499,1499,1499,1499,0
20230809,101700,0,1499,1499,1499,1499,0
20230809,101600,0,1499,1499,1499,1499,0
20230809,101500,0,1499,1499,1499,1499,0
20230809,101400,0,1499,1499,1499,1499,0
20230809,101300,0,1499,1499,1499,1499,0
20230809,101200,0,1499,1499,1499,1499,0
20230809,101100,0,1499,1499,1499,1499,0
20230809,101000,0,1499,1499,1499,1499,0
20230809,100900,0,1499,1499,1499,1499,0
20230809,100800,0,1499,1499,1499,1499,0
20230809,100700,0,1499,1499,1499,1499,0
20230809,100600,0,1499,1499,1499,1499,0
20230809,100500,0,1499,1499,1499,1499,0
20230809,100400,0,1499,1499,1499,1499,0
20230809,100300,0,1499,1499,1499,1499,0
20230809,100200,0,1499,1499,1499,1499,0
20230809,100100,0,1499,1499,1499,1499,0
20230809,100000,0,1499,1499,1499,1499,0
20230809,095900,0,1499,1499,1499,1499,0
20230809,095800,0,1499,1499,1499,1499,0
20230809,095700,0,1499,1499,1499,1499,0
20230809,095600,0,1499,1499,1499,1499,0
20230809,095500,0,1499,1499,1499,1499,0
20230809,095400,0,1499,1499,1499,1499,0
20230809,095300,0,1499,1499,1499,1499,0
20230809,095200,0,1499,1499,1499,1499,0
20230809,095100,0,1499,1499,1499,1499,0
20230809,095000,0,1499,1499,1499,1499,0
20230809,094900,0,1499,1499,1499,1499,0
20230809,094800,0,1499,1499,1499,1499,0
20230809,094700,0,1499,1499,1499,1499,0
20230809,094600,0,1499,1499,1499,1499,0
20230809,094500,0,1499,1499,1499,1499,0
20230809,094400,0,1499,1499,1499,1499,0
20230809,094300,0,1499,1499,1499,1499,0
20230809,094200,0,1499,1499,1499,1499,0
20230809,094100,0,1499,1499,1499,1499,0
20230809,094000,0,1499,1499,1499,1499,0
20230809,093900,0,1499,1499,1499,1499,0
20230809,093800,0,1499,1499,1499,1499,0
20230809,093700,0,1499,1499,1499,1499,0
20230809,093600,0,1499,1499,1499,1499,0
20230809,093500,0,1499,1499,1499,1499,0
20230809,093400,0,1499,1499,1499,1499,0
20230809,093300,0,1499,1499,1499,1499,0
20230809,093200,0,1499,1499,1499,1499,0
20230809,093100,0,1499,1499,1499,1499,0
20230809,093000,0,1499,1499,1499,1499,0
20230809,092900,0,1499,1499,1499,1499,0
20230809,092800,0,1499,1499,1499,1499,0
20230809,092700,0,1499,1499,1499,1499,0
20230809,092600,0,1499,1499,1499,1499,0
20230809,092500,0,1499,1499,1499,1499,0
20230809,092400,0,1499,1499,1499,1499,0
20230809,092300,0,1499,1499,1499,1499,0
20230809,092200,0,1499,1499,1499,1499,0
20230809,092100,0,1499,1499,1499,1499,0
20230809,092000,0,1499,1499,1499,1499,0
20230809,091900,0,1499,1499,1499,1499,0
20230809,091800,0,1499,1499,1499,1499,0
20230809,091700,0,1499,1499,1499,1499,0
20230809,091600,0,1499,1499,1499,1499,0
20230809,091500,0,1499,1499,1499,1499,0
20230809,091400,0,1499,1499,1499,1499,0
20230809,091300,0,1499,1499,1499,1499,0
20230809,091200,0,1499,1499,1499,1499,0
20230809,091100,0,1499,1499,1499,1499,0
20230809,091000,0,1499,1499,1499,1499,0
20230809,090900,0,1499,1499,1499,1499,0
20230809,090800,0,1499,1499,1499,1499,0
20230809,090700,0,1499,1499,1499,1499,0
20230809,090600,0,1499,1499,1499,1499,0
20230809,090500,0,1499,1499,1499,1499,0
20230809,090400,0,1499,1499,1499,1499,0
20230809,090300,0,1499,1499,1499,1499,0
20230809,090200,0,1499,1499,1499,1499,0
20230809,090100,0,1499,1499,1499,1499,0
20230809,090000,0,1499,1499,1499,1499,0