KissMeData/185190/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,200500,596423,950,950,950,950,223
20230912,200400,596423,950,950,950,950,0
20230912,200300,596423,950,950,950,950,0
20230912,200200,596423,950,950,950,950,0
20230912,200100,596423,950,950,950,950,0
20230912,200000,596423,950,950,950,950,0
20230912,195900,596423,950,950,950,950,0
20230912,195800,596423,950,950,950,950,0
20230912,195700,596423,950,950,950,950,0
20230912,195600,596423,950,950,950,950,0
20230912,195500,596423,950,950,950,950,0
20230912,195400,596423,950,950,950,950,0
20230912,195300,596423,950,950,950,950,0
20230912,195200,596423,950,950,950,950,0
20230912,195100,596423,950,950,950,950,0
20230912,195000,596423,950,950,950,950,0
20230912,194900,596423,950,950,950,950,0
20230912,194800,596423,950,950,950,950,0
20230912,194700,596423,950,950,950,950,0
20230912,194600,596423,950,950,950,950,0
20230912,194500,596423,950,950,950,950,0
20230912,194400,596423,950,950,950,950,0
20230912,194300,596423,950,950,950,950,0
20230912,194200,596423,950,950,950,950,0
20230912,194100,596423,950,950,950,950,0
20230912,194000,596423,950,950,950,950,0
20230912,193900,596423,950,950,950,950,0
20230912,193800,596423,950,950,950,950,0
20230912,193700,596423,950,950,950,950,0
20230912,193600,596423,950,950,950,950,0
20230912,193500,596423,950,950,950,950,223
20230912,193400,596423,950,950,950,950,0
20230912,193300,596423,950,950,950,950,0
20230912,193200,596423,950,950,950,950,0
20230912,193100,596423,950,950,950,950,0
20230912,193000,596423,950,950,950,950,0
20230912,192900,596423,950,950,950,950,0
20230912,192800,596423,950,950,950,950,0
20230912,192700,596423,950,950,950,950,0
20230912,192600,596423,950,950,950,950,0
20230912,192500,596423,950,950,950,950,0
20230912,192400,596423,950,950,950,950,0
20230912,192300,596423,950,950,950,950,0
20230912,192200,596423,950,950,950,950,0
20230912,192100,596423,950,950,950,950,0
20230912,192000,596423,950,950,950,950,0
20230912,191900,596423,950,950,950,950,0
20230912,191800,596423,950,950,950,950,0
20230912,191700,596423,950,950,950,950,0
20230912,191600,596423,950,950,950,950,0
20230912,191500,596423,950,950,950,950,0
20230912,191400,596423,950,950,950,950,0
20230912,191300,596423,950,950,950,950,0
20230912,191200,596423,950,950,950,950,0
20230912,191100,596423,950,950,950,950,0
20230912,191000,596423,950,950,950,950,0
20230912,190900,596423,950,950,950,950,0
20230912,190800,596423,950,950,950,950,0
20230912,190700,596423,950,950,950,950,0
20230912,190600,596423,950,950,950,950,0
20230912,190500,596423,950,950,950,950,223
20230912,190400,596423,950,950,950,950,0
20230912,190300,596423,950,950,950,950,0
20230912,190200,596423,950,950,950,950,0
20230912,190100,596423,950,950,950,950,0
20230912,190000,596423,950,950,950,950,0
20230912,185900,596423,950,950,950,950,0
20230912,185800,596423,950,950,950,950,0
20230912,185700,596423,950,950,950,950,0
20230912,185600,596423,950,950,950,950,0
20230912,185500,596423,950,950,950,950,0
20230912,185400,596423,950,950,950,950,0
20230912,185300,596423,950,950,950,950,0
20230912,185200,596423,950,950,950,950,0
20230912,185100,596423,950,950,950,950,0
20230912,185000,596423,950,950,950,950,0
20230912,184900,596423,950,950,950,950,0
20230912,184800,596423,950,950,950,950,0
20230912,184700,596423,950,950,950,950,0
20230912,184600,596423,950,950,950,950,0
20230912,184500,596423,950,950,950,950,0
20230912,184400,596423,950,950,950,950,0
20230912,184300,596423,950,950,950,950,0
20230912,184200,596423,950,950,950,950,0
20230912,184100,596423,950,950,950,950,0
20230912,184000,596423,950,950,950,950,0
20230912,183900,596423,950,950,950,950,0
20230912,183800,596423,950,950,950,950,0
20230912,183700,596423,950,950,950,950,0
20230912,183600,596423,950,950,950,950,0
20230912,183500,596423,950,950,950,950,223
20230912,183400,596423,950,950,950,950,0
20230912,183300,596423,950,950,950,950,0
20230912,183200,596423,950,950,950,950,0
20230912,183100,596423,950,950,950,950,0
20230912,183000,596423,950,950,950,950,0
20230912,182900,596423,950,950,950,950,0
20230912,182800,596423,950,950,950,950,0
20230912,182700,596423,950,950,950,950,0
20230912,182600,596423,950,950,950,950,0
20230912,182500,596423,950,950,950,950,0
20230912,182400,596423,950,950,950,950,0
20230912,182300,596423,950,950,950,950,0
20230912,182200,596423,950,950,950,950,0
20230912,182100,596423,950,950,950,950,0
20230912,182000,596423,950,950,950,950,0
20230912,181900,596423,950,950,950,950,0
20230912,181800,596423,950,950,950,950,0
20230912,181700,596423,950,950,950,950,0
20230912,181600,596423,950,950,950,950,0
20230912,181500,596423,950,950,950,950,0
20230912,181400,596423,950,950,950,950,0
20230912,181300,596423,950,950,950,950,0
20230912,181200,596423,950,950,950,950,0
20230912,181100,596423,950,950,950,950,0
20230912,181000,596423,950,950,950,950,0
20230912,180900,596423,950,950,950,950,0
20230912,180800,596423,950,950,950,950,0
20230912,180700,596423,950,950,950,950,0
20230912,180600,596423,950,950,950,950,0
20230912,180500,596423,950,950,950,950,223
20230912,180400,596423,950,950,950,950,0
20230912,180300,596423,950,950,950,950,0
20230912,180200,596423,950,950,950,950,0
20230912,180100,596423,950,950,950,950,0
20230912,180000,596423,950,950,950,950,0
20230912,175900,596423,950,950,950,950,0
20230912,175800,596423,950,950,950,950,0
20230912,175700,596423,950,950,950,950,0
20230912,175600,596423,950,950,950,950,0
20230912,175500,596423,950,950,950,950,0
20230912,175400,596423,950,950,950,950,0
20230912,175300,596423,950,950,950,950,0
20230912,175200,596423,950,950,950,950,0
20230912,175100,596423,950,950,950,950,0
20230912,175000,596423,950,950,950,950,0
20230912,174900,596423,950,950,950,950,0
20230912,174800,596423,950,950,950,950,0
20230912,174700,596423,950,950,950,950,0
20230912,174600,596423,950,950,950,950,0
20230912,174500,596423,950,950,950,950,0
20230912,174400,596423,950,950,950,950,0
20230912,174300,596423,950,950,950,950,0
20230912,174200,596423,950,950,950,950,0
20230912,174100,596423,950,950,950,950,0
20230912,174000,596423,950,950,950,950,0
20230912,173900,596423,950,950,950,950,0
20230912,173800,596423,950,950,950,950,0
20230912,173700,596423,950,950,950,950,0
20230912,173600,596423,950,950,950,950,0
20230912,173500,596423,950,950,950,950,223
20230912,173400,596423,950,950,950,950,0
20230912,173300,596423,950,950,950,950,0
20230912,173200,596423,950,950,950,950,0
20230912,173100,596423,950,950,950,950,0
20230912,173000,596423,950,950,950,950,0
20230912,172900,596423,950,950,950,950,0
20230912,172800,596423,950,950,950,950,0
20230912,172700,596423,950,950,950,950,0
20230912,172600,596423,950,950,950,950,0
20230912,172500,596423,950,950,950,950,0
20230912,172400,596423,950,950,950,950,0
20230912,172300,596423,950,950,950,950,0
20230912,172200,596423,950,950,950,950,0
20230912,172100,596423,950,950,950,950,0
20230912,172000,596423,950,950,950,950,0
20230912,171900,596423,950,950,950,950,0
20230912,171800,596423,950,950,950,950,0
20230912,171700,596423,950,950,950,950,0
20230912,171600,596423,950,950,950,950,0
20230912,171500,596423,950,950,950,950,0
20230912,171400,596423,950,950,950,950,0
20230912,171300,596423,950,950,950,950,0
20230912,171200,596423,950,950,950,950,0
20230912,171100,596423,950,950,950,950,0
20230912,171000,596423,950,950,950,950,0
20230912,170900,596423,950,950,950,950,0
20230912,170800,596423,950,950,950,950,0
20230912,170700,596423,950,950,950,950,0
20230912,170600,596423,950,950,950,950,0
20230912,170500,596423,950,950,950,950,223
20230912,170400,596423,950,950,950,950,0
20230912,170300,596423,950,950,950,950,0
20230912,170200,596423,950,950,950,950,0
20230912,170100,596423,950,950,950,950,0
20230912,170000,596423,950,950,950,950,0
20230912,165900,596423,950,950,950,950,0
20230912,165800,596423,950,950,950,950,0
20230912,165700,596423,950,950,950,950,0
20230912,165600,596423,950,950,950,950,0
20230912,165500,596423,950,950,950,950,0
20230912,165400,596423,950,950,950,950,0
20230912,165300,596423,950,950,950,950,0
20230912,165200,596423,950,950,950,950,0
20230912,165100,596423,950,950,950,950,0
20230912,165000,596423,950,950,950,950,0
20230912,164900,596423,950,950,950,950,0
20230912,164800,596423,950,950,950,950,0
20230912,164700,596423,950,950,950,950,0
20230912,164600,596423,950,950,950,950,0
20230912,164500,596423,950,950,950,950,0
20230912,164400,596423,950,950,950,950,0
20230912,164300,596423,950,950,950,950,0
20230912,164200,596423,950,950,950,950,0
20230912,164100,596423,950,950,950,950,0
20230912,164000,596423,950,950,950,950,0
20230912,163900,596423,950,950,950,950,0
20230912,163800,596423,950,950,950,950,0
20230912,163700,596423,950,950,950,950,0
20230912,163600,596423,950,950,950,950,0
20230912,163500,596423,950,950,950,950,223
20230912,163400,596423,950,950,950,950,0
20230912,163300,596423,950,950,950,950,0
20230912,163200,596423,950,950,950,950,0
20230912,163100,596423,950,950,950,950,0
20230912,163000,596423,950,950,950,950,0
20230912,162900,596423,950,950,950,950,0
20230912,162800,596423,950,950,950,950,0
20230912,162700,596423,950,950,950,950,0
20230912,162600,596423,950,950,950,950,0
20230912,162500,596423,950,950,950,950,0
20230912,162400,596423,950,950,950,950,0
20230912,162300,596423,950,950,950,950,0
20230912,162200,596423,950,950,950,950,0
20230912,162100,596423,950,950,950,950,0
20230912,162000,596423,950,950,950,950,0
20230912,161900,596423,950,950,950,950,0
20230912,161800,596423,950,950,950,950,0
20230912,161700,596423,950,950,950,950,0
20230912,161600,596423,950,950,950,950,0
20230912,161500,596423,950,950,950,950,0
20230912,161400,596423,950,950,950,950,0
20230912,161300,596423,950,950,950,950,0
20230912,161200,596423,950,950,950,950,0
20230912,161100,596423,950,950,950,950,0
20230912,161000,596423,950,950,950,950,0
20230912,160900,596423,950,950,950,950,0
20230912,160800,596423,950,950,950,950,0
20230912,160700,596423,950,950,950,950,0
20230912,160600,596423,950,950,950,950,0
20230912,160500,596423,950,950,950,950,223
20230912,160400,596423,950,950,950,950,0
20230912,160300,596423,950,950,950,950,0
20230912,160200,596423,950,950,950,950,0
20230912,160100,596423,950,950,950,950,0
20230912,160000,596423,950,950,950,950,0
20230912,155900,596423,950,950,950,950,0
20230912,155800,596423,950,950,950,950,0
20230912,155700,596423,950,950,950,950,0
20230912,155600,596423,950,950,950,950,0
20230912,155500,596423,950,950,950,950,0
20230912,155400,596423,950,950,950,950,0
20230912,155300,596423,950,950,950,950,0
20230912,155200,596423,950,950,950,950,0
20230912,155100,596423,950,950,950,950,0
20230912,155000,596423,950,950,950,950,0
20230912,154900,596423,950,950,950,950,0
20230912,154800,596423,950,950,950,950,0
20230912,154700,596423,950,950,950,950,0
20230912,154600,596423,950,950,950,950,0
20230912,154500,596423,950,950,950,950,0
20230912,154400,596423,950,950,950,950,0
20230912,154300,596423,950,950,950,950,0
20230912,154200,596423,950,950,950,950,0
20230912,154100,596423,950,950,950,950,0
20230912,154000,596423,950,950,950,950,0
20230912,153900,596423,950,950,950,950,0
20230912,153800,596423,950,950,950,950,0
20230912,153700,596423,950,950,950,950,0
20230912,153600,596423,950,950,950,950,0
20230912,153500,596423,950,950,950,950,223
20230912,153400,596423,950,950,950,950,0
20230912,153300,596423,950,950,950,950,0
20230912,153200,596423,950,950,950,950,0
20230912,153100,596423,950,950,950,950,0
20230912,153000,596423,950,950,950,950,0
20230912,152900,596423,950,950,950,950,0
20230912,152800,596423,950,950,950,950,0
20230912,152700,596423,950,950,950,950,0
20230912,152600,596423,950,950,950,950,0
20230912,152500,596423,950,950,950,950,0
20230912,152400,596423,950,950,950,950,0
20230912,152300,596423,950,950,950,950,0
20230912,152200,596423,950,950,950,950,0
20230912,152100,596423,950,950,950,950,0
20230912,152000,596423,950,950,950,950,0
20230912,151900,596423,950,950,950,950,0
20230912,151800,596423,950,950,950,950,0
20230912,151700,596423,950,950,950,950,0
20230912,151600,596423,950,950,950,950,0
20230912,151500,596423,950,950,950,950,0
20230912,151400,596423,950,950,950,950,0
20230912,151300,596423,950,950,950,950,0
20230912,151200,596423,950,950,950,950,0
20230912,151100,596423,950,950,950,950,0
20230912,151000,596423,950,950,950,950,0
20230912,150900,596423,950,950,950,950,0
20230912,150800,596423,950,950,950,950,0
20230912,150700,596423,950,950,950,950,0
20230912,150600,596423,950,950,950,950,0
20230912,150500,596423,950,950,950,950,0
20230912,150400,596423,950,950,950,950,0
20230912,150300,596423,950,950,950,950,0
20230912,150200,596423,950,950,950,950,0
20230912,150100,596423,950,950,950,950,0
20230912,150000,596423,950,950,950,950,0
20230912,145900,596423,950,950,950,950,0
20230912,145800,596423,950,950,950,950,0
20230912,145700,596423,950,950,950,950,0
20230912,145600,596423,950,950,950,950,0
20230912,145500,596423,950,950,950,950,0
20230912,145400,596423,950,950,950,950,0
20230912,145300,596423,950,950,950,950,0
20230912,145200,596423,950,950,950,950,0
20230912,145100,596423,950,950,950,950,0
20230912,145000,596423,950,950,950,950,0
20230912,144900,596423,950,950,950,950,0
20230912,144800,596423,950,950,950,950,0
20230912,144700,596423,950,950,950,950,0
20230912,144600,596423,950,950,950,950,0
20230912,144500,596423,950,950,950,950,0
20230912,144400,596423,950,950,950,950,0
20230912,144300,596423,950,950,950,950,0
20230912,144200,596423,950,950,950,950,0
20230912,144100,596423,950,950,950,950,0
20230912,144000,596423,950,950,950,950,0
20230912,143900,596423,950,950,950,950,0
20230912,143800,596423,950,950,950,950,0
20230912,143700,596423,950,950,950,950,0
20230912,143600,596423,950,950,950,950,0
20230912,143500,596423,950,950,950,950,0
20230912,143400,596423,950,950,950,950,0
20230912,143300,596423,950,950,950,950,0
20230912,143200,596423,950,950,950,950,0
20230912,143100,596423,950,950,950,950,0
20230912,143000,596423,950,950,950,950,0
20230912,142900,596423,950,950,950,950,0
20230912,142800,596423,950,950,950,950,0
20230912,142700,596423,950,950,950,950,0
20230912,142600,596423,950,950,950,950,0
20230912,142500,596423,950,950,950,950,0
20230912,142400,596423,950,950,950,950,0
20230912,142300,596423,950,950,950,950,0
20230912,142200,596423,950,950,950,950,0
20230912,142100,596423,950,950,950,950,0
20230912,142000,596423,950,950,950,950,0
20230912,141900,596423,950,950,950,950,0
20230912,141800,596423,950,950,950,950,0
20230912,141700,596423,950,950,950,950,0
20230912,141600,596423,950,950,950,950,0
20230912,141500,596423,950,950,950,950,0
20230912,141400,596423,950,950,950,950,0
20230912,141300,596423,950,950,950,950,0
20230912,141200,596423,950,950,950,950,0
20230912,141100,596423,950,950,950,950,0
20230912,141000,596423,950,950,950,950,0
20230912,140900,596423,950,950,950,950,0
20230912,140800,596423,950,950,950,950,0
20230912,140700,596423,950,950,950,950,0
20230912,140600,596423,950,950,950,950,0
20230912,140500,596423,950,950,950,950,0
20230912,140400,596423,950,950,950,950,0
20230912,140300,596423,950,950,950,950,0
20230912,140200,596423,950,950,950,950,0
20230912,140100,596423,950,950,950,950,0
20230912,140000,596423,950,950,950,950,0
20230912,135900,596423,950,950,950,950,0
20230912,135800,596423,950,950,950,950,0
20230912,135700,596423,950,950,950,950,0
20230912,135600,596423,950,950,950,950,0
20230912,135500,596423,950,950,950,950,0
20230912,135400,596423,950,950,950,950,0
20230912,135300,596423,950,950,950,950,0
20230912,135200,596423,950,950,950,950,0
20230912,135100,596423,950,950,950,950,0
20230912,135000,596423,950,950,950,950,0
20230912,134900,596423,950,950,950,950,0
20230912,134800,596423,950,950,950,950,0
20230912,134700,596423,950,950,950,950,0
20230912,134600,596423,950,950,950,950,0
20230912,134500,596423,950,950,950,950,0
20230912,134400,596423,950,950,950,950,0
20230912,134300,596423,950,950,950,950,0
20230912,134200,596423,950,950,950,950,0
20230912,134100,596423,950,950,950,950,0
20230912,134000,596423,950,950,950,950,0
20230912,133900,596423,950,950,950,950,0
20230912,133800,596423,950,950,950,950,0
20230912,133700,596423,950,950,950,950,0
20230912,133600,596423,950,950,950,950,0
20230912,133500,596423,950,950,950,950,0
20230912,133400,596423,950,950,950,950,0
20230912,133300,596423,950,950,950,950,0
20230912,133200,596423,950,950,950,950,0
20230912,133100,596423,950,950,950,950,0
20230912,133000,596423,950,950,950,950,0
20230912,132900,596423,950,950,950,950,0
20230912,132800,596423,950,950,950,950,0
20230912,132700,596423,950,950,950,950,0
20230912,132600,596423,950,950,950,950,0
20230912,132500,596423,950,950,950,950,0
20230912,132400,596423,950,950,950,950,0
20230912,132300,596423,950,950,950,950,0
20230912,132200,596423,950,950,950,950,0
20230912,132100,596423,950,950,950,950,0
20230912,132000,596423,950,950,950,950,0
20230912,131900,596423,950,950,950,950,0
20230912,131800,596423,950,950,950,950,0
20230912,131700,596423,950,950,950,950,0
20230912,131600,596423,950,950,950,950,0
20230912,131500,596423,950,950,950,950,0
20230912,131400,596423,950,950,950,950,0
20230912,131300,596423,950,950,950,950,0
20230912,131200,596423,950,950,950,950,0
20230912,131100,596423,950,950,950,950,0
20230912,131000,596423,950,950,950,950,0
20230912,130900,596423,950,950,950,950,0
20230912,130800,596423,950,950,950,950,0
20230912,130700,596423,950,950,950,950,0
20230912,130600,596423,950,950,950,950,0
20230912,130500,596423,950,950,950,950,0
20230912,130400,596423,950,950,950,950,0
20230912,130300,596423,950,950,950,950,0
20230912,130200,596423,950,950,950,950,0
20230912,130100,596423,950,950,950,950,0
20230912,130000,596423,950,950,950,950,0
20230912,125900,596423,950,950,950,950,0
20230912,125800,596423,950,950,950,950,0
20230912,125700,596423,950,950,950,950,0
20230912,125600,596423,950,950,950,950,0
20230912,125500,596423,950,950,950,950,0
20230912,125400,596423,950,950,950,950,0
20230912,125300,596423,950,950,950,950,0
20230912,125200,596423,950,950,950,950,0
20230912,125100,596423,950,950,950,950,0
20230912,125000,596423,950,950,950,950,0
20230912,124900,596423,950,950,950,950,0
20230912,124800,596423,950,950,950,950,0
20230912,124700,596423,950,950,950,950,0
20230912,124600,596423,950,950,950,950,0
20230912,124500,596423,950,950,950,950,0
20230912,124400,596423,950,950,950,950,0
20230912,124300,596423,950,950,950,950,0
20230912,124200,596423,950,950,950,950,0
20230912,124100,596423,950,950,950,950,0
20230912,124000,596423,950,950,950,950,0
20230912,123900,596423,950,950,950,950,0
20230912,123800,596423,950,950,950,950,0
20230912,123700,596423,950,950,950,950,0
20230912,123600,596423,950,950,950,950,0
20230912,123500,596423,950,950,950,950,223
20230912,123400,384573,949,949,949,949,277
20230912,123300,121700,949,949,949,949,0
20230912,123200,121700,949,949,949,949,0
20230912,123100,121700,949,949,949,949,0
20230912,123000,121700,949,949,949,949,0
20230912,122900,121700,949,949,949,949,0
20230912,122800,121700,949,949,949,949,0
20230912,122700,121700,949,949,949,949,0
20230912,122600,121700,949,949,949,949,0
20230912,122500,121700,949,949,949,949,5
20230912,122400,116955,949,949,949,949,0
20230912,122300,116955,949,949,949,949,0
20230912,122200,116955,949,949,949,949,0
20230912,122100,116955,949,949,949,949,0
20230912,122000,116955,949,949,949,949,0
20230912,121900,116955,949,949,949,949,0
20230912,121800,116955,949,949,949,949,0
20230912,121700,116955,949,949,949,949,0
20230912,121600,116955,949,949,949,949,0
20230912,121500,116955,949,949,949,949,0
20230912,121400,116955,949,949,949,949,0
20230912,121300,116955,949,949,949,949,0
20230912,121200,116955,949,949,949,949,14
20230912,121100,103669,949,949,949,949,0
20230912,121000,103669,949,949,949,949,103
20230912,120900,5922,987,987,987,987,0
20230912,120800,5922,987,987,987,987,0
20230912,120700,5922,987,987,987,987,0
20230912,120600,5922,987,987,987,987,0
20230912,120500,5922,987,987,987,987,0
20230912,120400,5922,987,987,987,987,0
20230912,120300,5922,987,987,987,987,0
20230912,120200,5922,987,987,987,987,0
20230912,120100,5922,987,987,987,987,0
20230912,120000,5922,987,987,987,987,0
20230912,115900,5922,987,987,987,987,0
20230912,115800,5922,987,987,987,987,0
20230912,115700,5922,987,987,987,987,0
20230912,115600,5922,987,987,987,987,0
20230912,115500,5922,987,987,987,987,0
20230912,115400,5922,987,987,987,987,0
20230912,115300,5922,987,987,987,987,0
20230912,115200,5922,987,987,987,987,0
20230912,115100,5922,987,987,987,987,0
20230912,115000,5922,987,987,987,987,0
20230912,114900,5922,987,987,987,987,0
20230912,114800,5922,987,987,987,987,0
20230912,114700,5922,987,987,987,987,0
20230912,114600,5922,987,987,987,987,0
20230912,114500,5922,987,987,987,987,0
20230912,114400,5922,987,987,987,987,0
20230912,114300,5922,987,987,987,987,0
20230912,114200,5922,987,987,987,987,0
20230912,114100,5922,987,987,987,987,0
20230912,114000,5922,987,987,987,987,0
20230912,113900,5922,987,987,987,987,0
20230912,113800,5922,987,987,987,987,0
20230912,113700,5922,987,987,987,987,0
20230912,113600,5922,987,987,987,987,0
20230912,113500,5922,987,987,987,987,0
20230912,113400,5922,987,987,987,987,0
20230912,113300,5922,987,987,987,987,0
20230912,113200,5922,987,987,987,987,0
20230912,113100,5922,987,987,987,987,0
20230912,113000,5922,987,987,987,987,0
20230912,112900,5922,987,987,987,987,0
20230912,112800,5922,987,987,987,987,0
20230912,112700,5922,987,987,987,987,0
20230912,112600,5922,987,987,987,987,0
20230912,112500,5922,987,987,987,987,0
20230912,112400,5922,987,987,987,987,0
20230912,112300,5922,987,987,987,987,0
20230912,112200,5922,987,987,987,987,0
20230912,112100,5922,987,987,987,987,0
20230912,112000,5922,987,987,987,987,0
20230912,111900,5922,987,987,987,987,0
20230912,111800,5922,987,987,987,987,0
20230912,111700,5922,987,987,987,987,0
20230912,111600,5922,987,987,987,987,0
20230912,111500,5922,987,987,987,987,0
20230912,111400,5922,987,987,987,987,0
20230912,111300,5922,987,987,987,987,0
20230912,111200,5922,987,987,987,987,0
20230912,111100,5922,987,987,987,987,0
20230912,111000,5922,987,987,987,987,0
20230912,110900,5922,987,987,987,987,0
20230912,110800,5922,987,987,987,987,0
20230912,110700,5922,987,987,987,987,0
20230912,110600,5922,987,987,987,987,0
20230912,110500,5922,987,987,987,987,0
20230912,110400,5922,987,987,987,987,0
20230912,110300,5922,987,987,987,987,0
20230912,110200,5922,987,987,987,987,0
20230912,110100,5922,987,987,987,987,0
20230912,110000,5922,987,987,987,987,0
20230912,105900,5922,987,987,987,987,0
20230912,105800,5922,987,987,987,987,0
20230912,105700,5922,987,987,987,987,0
20230912,105600,5922,987,987,987,987,0
20230912,105500,5922,987,987,987,987,0
20230912,105400,5922,987,987,987,987,0
20230912,105300,5922,987,987,987,987,0
20230912,105200,5922,987,987,987,987,0
20230912,105100,5922,987,987,987,987,0
20230912,105000,5922,987,987,987,987,0
20230912,104900,5922,987,987,987,987,0
20230912,104800,5922,987,987,987,987,0
20230912,104700,5922,987,987,987,987,0
20230912,104600,5922,987,987,987,987,0
20230912,104500,5922,987,987,987,987,0
20230912,104400,5922,987,987,987,987,0
20230912,104300,5922,987,987,987,987,0
20230912,104200,5922,987,987,987,987,0
20230912,104100,5922,987,987,987,987,0
20230912,104000,5922,987,987,987,987,0
20230912,103900,5922,987,987,987,987,0
20230912,103800,5922,987,987,987,987,0
20230912,103700,5922,987,987,987,987,0
20230912,103600,5922,987,987,987,987,0
20230912,103500,5922,987,987,987,987,0
20230912,103400,5922,987,987,987,987,0
20230912,103300,5922,987,987,987,987,0
20230912,103200,5922,987,987,987,987,0
20230912,103100,5922,987,987,987,987,0
20230912,103000,5922,987,987,987,987,0
20230912,102900,5922,987,987,987,987,0
20230912,102800,5922,987,987,987,987,0
20230912,102700,5922,987,987,987,987,0
20230912,102600,5922,987,987,987,987,0
20230912,102500,5922,987,987,987,987,0
20230912,102400,5922,987,987,987,987,0
20230912,102300,5922,987,987,987,987,0
20230912,102200,5922,987,987,987,987,0
20230912,102100,5922,987,987,987,987,0
20230912,102000,5922,987,987,987,987,0
20230912,101900,5922,987,987,987,987,0
20230912,101800,5922,987,987,987,987,0
20230912,101700,5922,987,987,987,987,0
20230912,101600,5922,987,987,987,987,0
20230912,101500,5922,987,987,987,987,0
20230912,101400,5922,987,987,987,987,0
20230912,101300,5922,987,987,987,987,0
20230912,101200,5922,987,987,987,987,0
20230912,101100,5922,987,987,987,987,0
20230912,101000,5922,987,987,987,987,0
20230912,100900,5922,987,987,987,987,0
20230912,100800,5922,987,987,987,987,0
20230912,100700,5922,987,987,987,987,0
20230912,100600,5922,987,987,987,987,0
20230912,100500,5922,987,987,987,987,0
20230912,100400,5922,987,987,987,987,0
20230912,100300,5922,987,987,987,987,0
20230912,100200,5922,987,987,987,987,0
20230912,100100,5922,987,987,987,987,0
20230912,100000,5922,987,987,987,987,0
20230912,095900,5922,987,987,987,987,0
20230912,095800,5922,987,987,987,987,0
20230912,095700,5922,987,987,987,987,0
20230912,095600,5922,987,987,987,987,0
20230912,095500,5922,987,987,987,987,0
20230912,095400,5922,987,987,987,987,0
20230912,095300,5922,987,987,987,987,0
20230912,095200,5922,987,987,987,987,0
20230912,095100,5922,987,987,987,987,0
20230912,095000,5922,987,987,987,987,0
20230912,094900,5922,987,987,987,987,0
20230912,094800,5922,987,987,987,987,0
20230912,094700,5922,987,987,987,987,0
20230912,094600,5922,987,987,987,987,0
20230912,094500,5922,987,987,987,987,0
20230912,094400,5922,987,987,987,987,0
20230912,094300,5922,987,987,987,987,0
20230912,094200,5922,987,987,987,987,0
20230912,094100,5922,987,987,987,987,0
20230912,094000,5922,987,987,987,987,0
20230912,093900,5922,987,987,987,987,0
20230912,093800,5922,987,987,987,987,0
20230912,093700,5922,987,987,987,987,0
20230912,093600,5922,987,987,987,987,0
20230912,093500,5922,987,987,987,987,0
20230912,093400,5922,987,987,987,987,0
20230912,093300,5922,987,987,987,987,0
20230912,093200,5922,987,987,987,987,0
20230912,093100,5922,987,987,987,987,0
20230912,093000,5922,987,987,987,987,0
20230912,092900,5922,987,987,987,987,0
20230912,092800,5922,987,987,987,987,0
20230912,092700,5922,987,987,987,987,0
20230912,092600,5922,987,987,987,987,0
20230912,092500,5922,987,987,987,987,0
20230912,092400,5922,987,987,987,987,0
20230912,092300,5922,987,987,987,987,0
20230912,092200,5922,987,987,987,987,0
20230912,092100,5922,987,987,987,987,0
20230912,092000,5922,987,987,987,987,0
20230912,091900,5922,987,987,987,987,0
20230912,091800,5922,987,987,987,987,0
20230912,091700,5922,987,987,987,987,0
20230912,091600,5922,987,987,987,987,0
20230912,091500,5922,987,987,987,987,0
20230912,091400,5922,987,987,987,987,0
20230912,091300,5922,987,987,987,987,0
20230912,091200,5922,987,987,987,987,0
20230912,091100,5922,987,987,987,987,0
20230912,091000,5922,987,987,987,987,0
20230912,090900,5922,987,987,987,987,6
20230912,090800,0,987,987,987,987,0
20230912,090700,0,987,987,987,987,0
20230912,090600,0,987,987,987,987,0
20230912,090500,0,987,987,987,987,0
20230912,090400,0,987,987,987,987,0
20230912,090300,0,987,987,987,987,0
20230912,090200,0,987,987,987,987,0
20230912,090100,0,987,987,987,987,0
20230912,090000,0,987,987,987,987,0