KissMeData/121060/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,195100,294673,881,881,881,881,1
20230919,195000,294673,881,881,881,881,0
20230919,194900,294673,881,881,881,881,0
20230919,194800,294673,881,881,881,881,0
20230919,194700,294673,881,881,881,881,0
20230919,194600,294673,881,881,881,881,0
20230919,194500,294673,881,881,881,881,0
20230919,194400,294673,881,881,881,881,0
20230919,194300,294673,881,881,881,881,0
20230919,194200,294673,881,881,881,881,0
20230919,194100,294673,881,881,881,881,0
20230919,194000,294673,881,881,881,881,0
20230919,193900,294673,881,881,881,881,0
20230919,193800,294673,881,881,881,881,0
20230919,193700,294673,881,881,881,881,0
20230919,193600,294673,881,881,881,881,0
20230919,193500,294673,881,881,881,881,0
20230919,193400,294673,881,881,881,881,0
20230919,193300,294673,881,881,881,881,0
20230919,193200,294673,881,881,881,881,0
20230919,193100,294673,881,881,881,881,0
20230919,193000,294673,881,881,881,881,0
20230919,192900,294673,881,881,881,881,0
20230919,192800,294673,881,881,881,881,0
20230919,192700,294673,881,881,881,881,0
20230919,192600,294673,881,881,881,881,0
20230919,192500,294673,881,881,881,881,0
20230919,192400,294673,881,881,881,881,0
20230919,192300,294673,881,881,881,881,0
20230919,192200,294673,881,881,881,881,0
20230919,192100,294673,881,881,881,881,1
20230919,192000,294673,881,881,881,881,0
20230919,191900,294673,881,881,881,881,0
20230919,191800,294673,881,881,881,881,0
20230919,191700,294673,881,881,881,881,0
20230919,191600,294673,881,881,881,881,0
20230919,191500,294673,881,881,881,881,0
20230919,191400,294673,881,881,881,881,0
20230919,191300,294673,881,881,881,881,0
20230919,191200,294673,881,881,881,881,0
20230919,191100,294673,881,881,881,881,0
20230919,191000,294673,881,881,881,881,0
20230919,190900,294673,881,881,881,881,0
20230919,190800,294673,881,881,881,881,0
20230919,190700,294673,881,881,881,881,0
20230919,190600,294673,881,881,881,881,0
20230919,190500,294673,881,881,881,881,0
20230919,190400,294673,881,881,881,881,0
20230919,190300,294673,881,881,881,881,0
20230919,190200,294673,881,881,881,881,0
20230919,190100,294673,881,881,881,881,0
20230919,190000,294673,881,881,881,881,0
20230919,185900,294673,881,881,881,881,0
20230919,185800,294673,881,881,881,881,0
20230919,185700,294673,881,881,881,881,0
20230919,185600,294673,881,881,881,881,0
20230919,185500,294673,881,881,881,881,0
20230919,185400,294673,881,881,881,881,0
20230919,185300,294673,881,881,881,881,0
20230919,185200,294673,881,881,881,881,0
20230919,185100,294673,881,881,881,881,1
20230919,185000,294673,881,881,881,881,0
20230919,184900,294673,881,881,881,881,0
20230919,184800,294673,881,881,881,881,0
20230919,184700,294673,881,881,881,881,0
20230919,184600,294673,881,881,881,881,0
20230919,184500,294673,881,881,881,881,0
20230919,184400,294673,881,881,881,881,0
20230919,184300,294673,881,881,881,881,0
20230919,184200,294673,881,881,881,881,0
20230919,184100,294673,881,881,881,881,0
20230919,184000,294673,881,881,881,881,0
20230919,183900,294673,881,881,881,881,0
20230919,183800,294673,881,881,881,881,0
20230919,183700,294673,881,881,881,881,0
20230919,183600,294673,881,881,881,881,0
20230919,183500,294673,881,881,881,881,0
20230919,183400,294673,881,881,881,881,0
20230919,183300,294673,881,881,881,881,0
20230919,183200,294673,881,881,881,881,0
20230919,183100,294673,881,881,881,881,0
20230919,183000,294673,881,881,881,881,0
20230919,182900,294673,881,881,881,881,0
20230919,182800,294673,881,881,881,881,0
20230919,182700,294673,881,881,881,881,0
20230919,182600,294673,881,881,881,881,0
20230919,182500,294673,881,881,881,881,0
20230919,182400,294673,881,881,881,881,0
20230919,182300,294673,881,881,881,881,0
20230919,182200,294673,881,881,881,881,0
20230919,182100,294673,881,881,881,881,1
20230919,182000,294673,881,881,881,881,0
20230919,181900,294673,881,881,881,881,0
20230919,181800,294673,881,881,881,881,0
20230919,181700,294673,881,881,881,881,0
20230919,181600,294673,881,881,881,881,0
20230919,181500,294673,881,881,881,881,0
20230919,181400,294673,881,881,881,881,0
20230919,181300,294673,881,881,881,881,0
20230919,181200,294673,881,881,881,881,0
20230919,181100,294673,881,881,881,881,0
20230919,181000,294673,881,881,881,881,0
20230919,180900,294673,881,881,881,881,0
20230919,180800,294673,881,881,881,881,0
20230919,180700,294673,881,881,881,881,0
20230919,180600,294673,881,881,881,881,0
20230919,180500,294673,881,881,881,881,0
20230919,180400,294673,881,881,881,881,0
20230919,180300,294673,881,881,881,881,0
20230919,180200,294673,881,881,881,881,0
20230919,180100,294673,881,881,881,881,0
20230919,180000,294673,881,881,881,881,0
20230919,175900,294673,881,881,881,881,0
20230919,175800,294673,881,881,881,881,0
20230919,175700,294673,881,881,881,881,0
20230919,175600,294673,881,881,881,881,0
20230919,175500,294673,881,881,881,881,0
20230919,175400,294673,881,881,881,881,0
20230919,175300,294673,881,881,881,881,0
20230919,175200,294673,881,881,881,881,0
20230919,175100,294673,881,881,881,881,1
20230919,175000,294673,881,881,881,881,0
20230919,174900,294673,881,881,881,881,0
20230919,174800,294673,881,881,881,881,0
20230919,174700,294673,881,881,881,881,0
20230919,174600,294673,881,881,881,881,0
20230919,174500,294673,881,881,881,881,0
20230919,174400,294673,881,881,881,881,0
20230919,174300,294673,881,881,881,881,0
20230919,174200,294673,881,881,881,881,0
20230919,174100,294673,881,881,881,881,0
20230919,174000,294673,881,881,881,881,0
20230919,173900,294673,881,881,881,881,0
20230919,173800,294673,881,881,881,881,0
20230919,173700,294673,881,881,881,881,0
20230919,173600,294673,881,881,881,881,0
20230919,173500,294673,881,881,881,881,0
20230919,173400,294673,881,881,881,881,0
20230919,173300,294673,881,881,881,881,0
20230919,173200,294673,881,881,881,881,0
20230919,173100,294673,881,881,881,881,0
20230919,173000,294673,881,881,881,881,0
20230919,172900,294673,881,881,881,881,0
20230919,172800,294673,881,881,881,881,0
20230919,172700,294673,881,881,881,881,0
20230919,172600,294673,881,881,881,881,0
20230919,172500,294673,881,881,881,881,0
20230919,172400,294673,881,881,881,881,0
20230919,172300,294673,881,881,881,881,0
20230919,172200,294673,881,881,881,881,0
20230919,172100,294673,881,881,881,881,1
20230919,172000,294673,881,881,881,881,0
20230919,171900,294673,881,881,881,881,0
20230919,171800,294673,881,881,881,881,0
20230919,171700,294673,881,881,881,881,0
20230919,171600,294673,881,881,881,881,0
20230919,171500,294673,881,881,881,881,0
20230919,171400,294673,881,881,881,881,0
20230919,171300,294673,881,881,881,881,0
20230919,171200,294673,881,881,881,881,0
20230919,171100,294673,881,881,881,881,0
20230919,171000,294673,881,881,881,881,0
20230919,170900,294673,881,881,881,881,0
20230919,170800,294673,881,881,881,881,0
20230919,170700,294673,881,881,881,881,0
20230919,170600,294673,881,881,881,881,0
20230919,170500,294673,881,881,881,881,0
20230919,170400,294673,881,881,881,881,0
20230919,170300,294673,881,881,881,881,0
20230919,170200,294673,881,881,881,881,0
20230919,170100,294673,881,881,881,881,0
20230919,170000,294673,881,881,881,881,0
20230919,165900,294673,881,881,881,881,0
20230919,165800,294673,881,881,881,881,0
20230919,165700,294673,881,881,881,881,0
20230919,165600,294673,881,881,881,881,0
20230919,165500,294673,881,881,881,881,0
20230919,165400,294673,881,881,881,881,0
20230919,165300,294673,881,881,881,881,0
20230919,165200,294673,881,881,881,881,0
20230919,165100,294673,881,881,881,881,1
20230919,165000,294673,881,881,881,881,0
20230919,164900,294673,881,881,881,881,0
20230919,164800,294673,881,881,881,881,0
20230919,164700,294673,881,881,881,881,0
20230919,164600,294673,881,881,881,881,0
20230919,164500,294673,881,881,881,881,0
20230919,164400,294673,881,881,881,881,0
20230919,164300,294673,881,881,881,881,0
20230919,164200,294673,881,881,881,881,0
20230919,164100,294673,881,881,881,881,0
20230919,164000,294673,881,881,881,881,0
20230919,163900,294673,881,881,881,881,0
20230919,163800,294673,881,881,881,881,0
20230919,163700,294673,881,881,881,881,0
20230919,163600,294673,881,881,881,881,0
20230919,163500,294673,881,881,881,881,0
20230919,163400,294673,881,881,881,881,0
20230919,163300,294673,881,881,881,881,0
20230919,163200,294673,881,881,881,881,0
20230919,163100,294673,881,881,881,881,0
20230919,163000,294673,881,881,881,881,0
20230919,162900,294673,881,881,881,881,0
20230919,162800,294673,881,881,881,881,0
20230919,162700,294673,881,881,881,881,0
20230919,162600,294673,881,881,881,881,0
20230919,162500,294673,881,881,881,881,0
20230919,162400,294673,881,881,881,881,0
20230919,162300,294673,881,881,881,881,0
20230919,162200,294673,881,881,881,881,0
20230919,162100,294673,881,881,881,881,1
20230919,162000,294673,881,881,881,881,0
20230919,161900,294673,881,881,881,881,0
20230919,161800,294673,881,881,881,881,0
20230919,161700,294673,881,881,881,881,0
20230919,161600,294673,881,881,881,881,0
20230919,161500,294673,881,881,881,881,0
20230919,161400,294673,881,881,881,881,0
20230919,161300,294673,881,881,881,881,0
20230919,161200,294673,881,881,881,881,0
20230919,161100,294673,881,881,881,881,0
20230919,161000,294673,881,881,881,881,0
20230919,160900,294673,881,881,881,881,0
20230919,160800,294673,881,881,881,881,0
20230919,160700,294673,881,881,881,881,0
20230919,160600,294673,881,881,881,881,0
20230919,160500,294673,881,881,881,881,0
20230919,160400,294673,881,881,881,881,0
20230919,160300,294673,881,881,881,881,0
20230919,160200,294673,881,881,881,881,0
20230919,160100,294673,881,881,881,881,0
20230919,160000,294673,881,881,881,881,0
20230919,155900,294673,881,881,881,881,0
20230919,155800,294673,881,881,881,881,0
20230919,155700,294673,881,881,881,881,0
20230919,155600,294673,881,881,881,881,0
20230919,155500,294673,881,881,881,881,0
20230919,155400,294673,881,881,881,881,0
20230919,155300,294673,881,881,881,881,0
20230919,155200,294673,881,881,881,881,0
20230919,155100,294673,881,881,881,881,1
20230919,155000,294673,881,881,881,881,0
20230919,154900,294673,881,881,881,881,0
20230919,154800,294673,881,881,881,881,0
20230919,154700,294673,881,881,881,881,0
20230919,154600,294673,881,881,881,881,0
20230919,154500,294673,881,881,881,881,0
20230919,154400,294673,881,881,881,881,0
20230919,154300,294673,881,881,881,881,0
20230919,154200,294673,881,881,881,881,0
20230919,154100,294673,881,881,881,881,0
20230919,154000,294673,881,881,881,881,0
20230919,153900,294673,881,881,881,881,0
20230919,153800,294673,881,881,881,881,0
20230919,153700,294673,881,881,881,881,0
20230919,153600,294673,881,881,881,881,0
20230919,153500,294673,881,881,881,881,0
20230919,153400,294673,881,881,881,881,0
20230919,153300,294673,881,881,881,881,0
20230919,153200,294673,881,881,881,881,0
20230919,153100,294673,881,881,881,881,0
20230919,153000,294673,881,881,881,881,1
20230919,152900,293792,900,900,900,900,0
20230919,152800,293792,900,900,900,900,0
20230919,152700,293792,900,900,900,900,0
20230919,152600,293792,900,900,900,900,0
20230919,152500,293792,900,900,900,900,0
20230919,152400,293792,900,900,900,900,0
20230919,152300,293792,900,900,900,900,0
20230919,152200,293792,900,900,900,900,0
20230919,152100,293792,900,900,900,900,0
20230919,152000,293792,900,900,900,900,0
20230919,151900,293792,900,900,900,900,0
20230919,151800,293792,900,900,900,900,0
20230919,151700,293792,900,900,900,900,0
20230919,151600,293792,900,900,900,900,0
20230919,151500,293792,900,900,900,900,0
20230919,151400,293792,900,900,900,900,0
20230919,151300,293792,900,900,900,900,0
20230919,151200,293792,900,900,900,900,0
20230919,151100,293792,900,900,900,900,0
20230919,151000,293792,900,900,900,900,0
20230919,150900,293792,900,900,900,900,0
20230919,150800,293792,900,900,900,900,0
20230919,150700,293792,900,900,900,900,0
20230919,150600,293792,900,900,900,900,0
20230919,150500,293792,900,900,900,900,0
20230919,150400,293792,900,900,900,900,0
20230919,150300,293792,900,900,900,900,0
20230919,150200,293792,900,900,900,900,0
20230919,150100,293792,900,900,900,900,0
20230919,150000,293792,900,900,900,900,0
20230919,145900,293792,900,900,900,900,0
20230919,145800,293792,900,900,900,900,0
20230919,145700,293792,900,900,900,900,0
20230919,145600,293792,900,900,900,900,0
20230919,145500,293792,900,900,900,900,0
20230919,145400,293792,900,900,900,900,0
20230919,145300,293792,900,900,900,900,0
20230919,145200,293792,900,900,900,900,0
20230919,145100,293792,900,900,900,900,0
20230919,145000,293792,900,900,900,900,0
20230919,144900,293792,900,900,900,900,0
20230919,144800,293792,900,900,900,900,0
20230919,144700,293792,900,900,900,900,0
20230919,144600,293792,900,900,900,900,0
20230919,144500,293792,900,900,900,900,0
20230919,144400,293792,900,900,900,900,0
20230919,144300,293792,900,900,900,900,0
20230919,144200,293792,900,900,900,900,0
20230919,144100,293792,900,900,900,900,0
20230919,144000,293792,900,900,900,900,0
20230919,143900,293792,900,900,900,900,0
20230919,143800,293792,900,900,900,900,0
20230919,143700,293792,900,900,900,900,0
20230919,143600,293792,900,900,900,900,0
20230919,143500,293792,900,900,900,900,0
20230919,143400,293792,900,900,900,900,0
20230919,143300,293792,900,900,900,900,0
20230919,143200,293792,900,900,900,900,0
20230919,143100,293792,900,900,900,900,0
20230919,143000,293792,900,900,900,900,0
20230919,142900,293792,900,900,900,900,0
20230919,142800,293792,900,900,900,900,0
20230919,142700,293792,900,900,900,900,0
20230919,142600,293792,900,900,900,900,0
20230919,142500,293792,900,900,900,900,0
20230919,142400,293792,900,900,900,900,0
20230919,142300,293792,900,900,900,900,0
20230919,142200,293792,900,900,900,900,0
20230919,142100,293792,900,900,900,900,0
20230919,142000,293792,900,900,900,900,0
20230919,141900,293792,900,900,900,900,0
20230919,141800,293792,900,900,900,900,0
20230919,141700,293792,900,900,900,900,0
20230919,141600,293792,900,900,900,900,0
20230919,141500,293792,900,900,900,900,0
20230919,141400,293792,900,900,900,900,0
20230919,141300,293792,900,900,900,900,0
20230919,141200,293792,900,900,900,900,0
20230919,141100,293792,900,900,900,900,0
20230919,141000,293792,900,900,900,900,0
20230919,140900,293792,900,900,900,900,0
20230919,140800,293792,900,900,900,900,0
20230919,140700,293792,900,900,900,900,0
20230919,140600,293792,900,900,900,900,0
20230919,140500,293792,900,900,900,900,0
20230919,140400,293792,900,900,900,900,0
20230919,140300,293792,900,900,900,900,0
20230919,140200,293792,900,900,900,900,0
20230919,140100,293792,900,900,900,900,0
20230919,140000,293792,900,900,900,900,0
20230919,135900,293792,900,900,900,900,0
20230919,135800,293792,900,900,900,900,0
20230919,135700,293792,900,900,900,900,0
20230919,135600,293792,900,900,900,900,0
20230919,135500,293792,900,900,900,900,0
20230919,135400,293792,900,900,900,900,0
20230919,135300,293792,900,900,900,900,0
20230919,135200,293792,900,900,900,900,0
20230919,135100,293792,900,900,900,900,0
20230919,135000,293792,900,900,900,900,0
20230919,134900,293792,900,900,900,900,0
20230919,134800,293792,900,900,900,900,0
20230919,134700,293792,900,900,900,900,0
20230919,134600,293792,900,900,900,900,0
20230919,134500,293792,900,900,900,900,0
20230919,134400,293792,900,900,900,900,0
20230919,134300,293792,900,900,900,900,0
20230919,134200,293792,900,900,900,900,0
20230919,134100,293792,900,900,900,900,0
20230919,134000,293792,900,900,900,900,0
20230919,133900,293792,900,900,900,900,0
20230919,133800,293792,900,900,900,900,0
20230919,133700,293792,900,900,900,900,0
20230919,133600,293792,900,900,900,900,0
20230919,133500,293792,900,900,900,900,0
20230919,133400,293792,900,900,900,900,0
20230919,133300,293792,900,900,900,900,0
20230919,133200,293792,900,900,900,900,0
20230919,133100,293792,900,900,900,900,0
20230919,133000,293792,900,900,900,900,0
20230919,132900,293792,900,900,900,900,0
20230919,132800,293792,900,900,900,900,0
20230919,132700,293792,900,900,900,900,0
20230919,132600,293792,900,900,900,900,0
20230919,132500,293792,900,900,900,900,0
20230919,132400,293792,900,900,900,900,0
20230919,132300,293792,900,900,900,900,0
20230919,132200,293792,900,900,900,900,0
20230919,132100,293792,900,900,900,900,0
20230919,132000,293792,900,900,900,900,0
20230919,131900,293792,900,900,900,900,0
20230919,131800,293792,900,900,900,900,0
20230919,131700,293792,900,900,900,900,0
20230919,131600,293792,900,900,900,900,0
20230919,131500,293792,900,900,900,900,0
20230919,131400,293792,900,900,900,900,0
20230919,131300,293792,900,900,900,900,0
20230919,131200,293792,900,900,900,900,0
20230919,131100,293792,900,900,900,900,0
20230919,131000,293792,900,900,900,900,0
20230919,130900,293792,900,900,900,900,0
20230919,130800,293792,900,900,900,900,0
20230919,130700,293792,900,900,900,900,0
20230919,130600,293792,900,900,900,900,0
20230919,130500,293792,900,900,900,900,0
20230919,130400,293792,900,900,900,900,0
20230919,130300,293792,900,900,900,900,0
20230919,130200,293792,900,900,900,900,0
20230919,130100,293792,900,900,900,900,0
20230919,130000,293792,900,900,900,900,0
20230919,125900,293792,900,900,900,900,0
20230919,125800,293792,900,900,900,900,0
20230919,125700,293792,900,900,900,900,0
20230919,125600,293792,900,900,900,900,0
20230919,125500,293792,900,900,900,900,0
20230919,125400,293792,900,900,900,900,0
20230919,125300,293792,900,900,900,900,0
20230919,125200,293792,900,900,900,900,0
20230919,125100,293792,900,900,900,900,0
20230919,125000,293792,900,900,900,900,0
20230919,124900,293792,900,900,900,900,0
20230919,124800,293792,900,900,900,900,0
20230919,124700,293792,900,900,900,900,0
20230919,124600,293792,900,900,900,900,0
20230919,124500,293792,900,900,900,900,0
20230919,124400,293792,900,900,900,900,0
20230919,124300,293792,900,900,900,900,0
20230919,124200,293792,900,900,900,900,0
20230919,124100,293792,900,900,900,900,0
20230919,124000,293792,900,900,900,900,0
20230919,123900,293792,900,900,900,900,0
20230919,123800,293792,900,900,900,900,0
20230919,123700,293792,900,900,900,900,0
20230919,123600,293792,900,900,900,900,0
20230919,123500,293792,900,900,900,900,0
20230919,123400,293792,900,900,900,900,0
20230919,123300,293792,900,900,900,900,0
20230919,123200,293792,900,900,900,900,0
20230919,123100,293792,900,900,900,900,118
20230919,123000,187592,900,900,900,900,0
20230919,122900,187592,900,900,900,900,0
20230919,122800,187592,900,900,900,900,0
20230919,122700,187592,900,900,900,900,0
20230919,122600,187592,900,900,900,900,0
20230919,122500,187592,900,900,900,900,0
20230919,122400,187592,900,900,900,900,0
20230919,122300,187592,900,900,900,900,0
20230919,122200,187592,900,900,900,900,0
20230919,122100,187592,900,900,900,900,0
20230919,122000,187592,900,900,900,900,0
20230919,121900,187592,900,900,900,900,0
20230919,121800,187592,900,900,900,900,0
20230919,121700,187592,900,900,900,900,0
20230919,121600,187592,900,900,900,900,0
20230919,121500,187592,900,900,900,900,0
20230919,121400,187592,900,900,900,900,0
20230919,121300,187592,900,900,900,900,0
20230919,121200,187592,900,900,900,900,0
20230919,121100,187592,900,900,900,900,0
20230919,121000,187592,900,900,900,900,0
20230919,120900,187592,900,900,900,900,0
20230919,120800,187592,900,900,900,900,0
20230919,120700,187592,900,900,900,900,0
20230919,120600,187592,900,900,900,900,0
20230919,120500,187592,900,900,900,900,0
20230919,120400,187592,900,900,900,900,0
20230919,120300,187592,900,900,900,900,0
20230919,120200,187592,900,900,900,900,1
20230919,120100,186692,900,900,900,900,0
20230919,120000,186692,900,900,900,900,0
20230919,115900,186692,900,900,900,900,0
20230919,115800,186692,900,900,900,900,0
20230919,115700,186692,900,900,900,900,0
20230919,115600,186692,900,900,900,900,0
20230919,115500,186692,900,900,900,900,0
20230919,115400,186692,900,900,900,900,0
20230919,115300,186692,900,900,900,900,0
20230919,115200,186692,900,900,900,900,0
20230919,115100,186692,900,900,900,900,0
20230919,115000,186692,900,900,900,900,0
20230919,114900,186692,900,900,900,900,0
20230919,114800,186692,900,900,900,900,0
20230919,114700,186692,900,900,900,900,0
20230919,114600,186692,900,900,900,900,0
20230919,114500,186692,900,900,900,900,0
20230919,114400,186692,900,900,900,900,0
20230919,114300,186692,900,900,900,900,0
20230919,114200,186692,900,900,900,900,0
20230919,114100,186692,900,900,900,900,99
20230919,114000,97592,900,900,900,900,0
20230919,113900,97592,900,900,900,900,0
20230919,113800,97592,900,900,900,900,0
20230919,113700,97592,900,900,900,900,0
20230919,113600,97592,900,900,900,900,0
20230919,113500,97592,900,900,900,900,0
20230919,113400,97592,900,900,900,900,0
20230919,113300,97592,900,900,900,900,0
20230919,113200,97592,900,900,900,900,0
20230919,113100,97592,900,900,900,900,0
20230919,113000,97592,900,900,900,900,0
20230919,112900,97592,900,900,900,900,0
20230919,112800,97592,900,900,900,900,1
20230919,112700,96692,996,996,996,996,0
20230919,112600,96692,996,996,996,996,0
20230919,112500,96692,996,996,996,996,0
20230919,112400,96692,996,996,996,996,0
20230919,112300,96692,996,996,996,996,0
20230919,112200,96692,996,996,996,996,0
20230919,112100,96692,996,996,996,996,0
20230919,112000,96692,996,996,996,996,0
20230919,111900,96692,996,996,996,996,0
20230919,111800,96692,996,996,996,996,0
20230919,111700,96692,996,996,996,996,0
20230919,111600,96692,996,996,996,996,0
20230919,111500,96692,996,996,996,996,0
20230919,111400,96692,996,996,996,996,0
20230919,111300,96692,996,996,996,996,0
20230919,111200,96692,996,996,996,996,0
20230919,111100,96692,996,996,996,996,0
20230919,111000,96692,996,996,996,996,0
20230919,110900,96692,996,996,996,996,0
20230919,110800,96692,996,996,996,996,0
20230919,110700,96692,996,996,996,996,0
20230919,110600,96692,996,996,996,996,0
20230919,110500,96692,996,996,996,996,0
20230919,110400,96692,996,996,996,996,0
20230919,110300,96692,996,996,996,996,0
20230919,110200,96692,996,996,996,996,0
20230919,110100,96692,996,996,996,996,0
20230919,110000,96692,996,996,996,996,0
20230919,105900,96692,996,996,996,996,0
20230919,105800,96692,996,996,996,996,0
20230919,105700,96692,996,996,996,996,0
20230919,105600,96692,996,996,996,996,0
20230919,105500,96692,996,996,996,996,0
20230919,105400,96692,996,996,996,996,0
20230919,105300,96692,996,996,996,996,0
20230919,105200,96692,996,996,996,996,0
20230919,105100,96692,996,996,996,996,0
20230919,105000,96692,996,996,996,996,0
20230919,104900,96692,996,996,996,996,0
20230919,104800,96692,996,996,996,996,0
20230919,104700,96692,996,996,996,996,0
20230919,104600,96692,996,996,996,996,0
20230919,104500,96692,996,996,996,996,0
20230919,104400,96692,996,996,996,996,0
20230919,104300,96692,996,996,996,996,0
20230919,104200,96692,996,996,996,996,0
20230919,104100,96692,996,996,996,996,0
20230919,104000,96692,996,996,996,996,0
20230919,103900,96692,996,996,996,996,0
20230919,103800,96692,996,996,996,996,0
20230919,103700,96692,996,996,996,996,0
20230919,103600,96692,996,996,996,996,0
20230919,103500,96692,996,996,996,996,0
20230919,103400,96692,996,996,996,996,0
20230919,103300,96692,996,996,996,996,0
20230919,103200,96692,996,996,996,996,0
20230919,103100,96692,996,996,996,996,0
20230919,103000,96692,996,996,996,996,0
20230919,102900,96692,996,996,996,996,0
20230919,102800,96692,996,996,996,996,0
20230919,102700,96692,996,996,996,996,0
20230919,102600,96692,996,996,996,996,0
20230919,102500,96692,996,996,996,996,0
20230919,102400,96692,996,996,996,996,0
20230919,102300,96692,996,996,996,996,0
20230919,102200,96692,996,996,996,996,0
20230919,102100,96692,996,996,996,996,0
20230919,102000,96692,996,996,996,996,0
20230919,101900,96692,996,996,996,996,0
20230919,101800,96692,996,996,996,996,0
20230919,101700,96692,996,996,996,996,0
20230919,101600,96692,996,996,996,996,0
20230919,101500,96692,996,996,996,996,0
20230919,101400,96692,996,996,996,996,0
20230919,101300,96692,996,996,996,996,0
20230919,101200,96692,996,996,996,996,0
20230919,101100,96692,996,996,996,996,0
20230919,101000,96692,996,996,996,996,0
20230919,100900,96692,996,996,996,996,0
20230919,100800,96692,996,996,996,996,0
20230919,100700,96692,996,996,996,996,0
20230919,100600,96692,996,996,996,996,0
20230919,100500,96692,996,996,996,996,0
20230919,100400,96692,996,996,996,996,0
20230919,100300,96692,996,996,996,996,0
20230919,100200,96692,996,996,996,996,0
20230919,100100,96692,996,996,996,996,0
20230919,100000,96692,996,996,996,996,0
20230919,095900,96692,996,996,996,996,0
20230919,095800,96692,996,996,996,996,0
20230919,095700,96692,996,996,996,996,0
20230919,095600,96692,996,996,996,996,0
20230919,095500,96692,996,996,996,996,0
20230919,095400,96692,996,996,996,996,0
20230919,095300,96692,996,996,996,996,0
20230919,095200,96692,996,996,996,996,0
20230919,095100,96692,996,996,996,996,0
20230919,095000,96692,996,996,996,996,0
20230919,094900,96692,996,996,996,996,0
20230919,094800,96692,996,996,996,996,0
20230919,094700,96692,996,996,996,996,0
20230919,094600,96692,996,996,996,996,0
20230919,094500,96692,996,996,996,996,0
20230919,094400,96692,996,996,996,996,0
20230919,094300,96692,996,996,996,996,0
20230919,094200,96692,996,996,996,996,0
20230919,094100,96692,996,996,996,996,0
20230919,094000,96692,996,996,996,996,0
20230919,093900,96692,996,996,996,996,0
20230919,093800,96692,996,996,996,996,0
20230919,093700,96692,996,996,996,996,0
20230919,093600,96692,996,996,996,996,0
20230919,093500,96692,996,996,996,996,0
20230919,093400,96692,996,996,996,996,0
20230919,093300,96692,996,996,996,996,0
20230919,093200,96692,996,996,996,996,0
20230919,093100,96692,996,996,996,996,0
20230919,093000,96692,996,996,996,996,0
20230919,092900,96692,996,996,996,996,0
20230919,092800,96692,996,996,996,996,0
20230919,092700,96692,996,996,996,996,0
20230919,092600,96692,996,996,996,996,0
20230919,092500,96692,996,996,996,996,0
20230919,092400,96692,996,996,996,996,1
20230919,092300,95696,947,947,947,947,0
20230919,092200,95696,947,947,947,947,0
20230919,092100,95696,947,947,947,947,0
20230919,092000,95696,947,947,947,947,0
20230919,091900,95696,947,947,947,947,0
20230919,091800,95696,947,947,947,947,0
20230919,091700,95696,947,947,947,947,0
20230919,091600,95696,947,947,947,947,100
20230919,091500,996,996,996,996,996,0
20230919,091400,996,996,996,996,996,0
20230919,091300,996,996,996,996,996,0
20230919,091200,996,996,996,996,996,0
20230919,091100,996,996,996,996,996,0
20230919,091000,996,996,996,996,996,0
20230919,090900,996,996,996,996,996,0
20230919,090800,996,996,996,996,996,0
20230919,090700,996,996,996,996,996,0
20230919,090600,996,996,996,996,996,0
20230919,090500,996,996,996,996,996,0
20230919,090400,996,996,996,996,996,0
20230919,090300,996,996,996,996,996,1
20230919,090200,0,947,947,947,947,0
20230919,090100,0,947,947,947,947,0
20230919,090000,0,947,947,947,947,0