KissMeData/215570/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201500,1674032,1350,1350,1350,1350,95
20230918,201400,1674032,1350,1350,1350,1350,0
20230918,201300,1674032,1350,1350,1350,1350,0
20230918,201200,1674032,1350,1350,1350,1350,0
20230918,201100,1674032,1350,1350,1350,1350,0
20230918,201000,1674032,1350,1350,1350,1350,0
20230918,200900,1674032,1350,1350,1350,1350,0
20230918,200800,1674032,1350,1350,1350,1350,0
20230918,200700,1674032,1350,1350,1350,1350,0
20230918,200600,1674032,1350,1350,1350,1350,0
20230918,200500,1674032,1350,1350,1350,1350,0
20230918,200400,1674032,1350,1350,1350,1350,0
20230918,200300,1674032,1350,1350,1350,1350,0
20230918,200200,1674032,1350,1350,1350,1350,0
20230918,200100,1674032,1350,1350,1350,1350,0
20230918,200000,1674032,1350,1350,1350,1350,0
20230918,195900,1674032,1350,1350,1350,1350,0
20230918,195800,1674032,1350,1350,1350,1350,0
20230918,195700,1674032,1350,1350,1350,1350,0
20230918,195600,1674032,1350,1350,1350,1350,0
20230918,195500,1674032,1350,1350,1350,1350,0
20230918,195400,1674032,1350,1350,1350,1350,0
20230918,195300,1674032,1350,1350,1350,1350,0
20230918,195200,1674032,1350,1350,1350,1350,0
20230918,195100,1674032,1350,1350,1350,1350,0
20230918,195000,1674032,1350,1350,1350,1350,0
20230918,194900,1674032,1350,1350,1350,1350,0
20230918,194800,1674032,1350,1350,1350,1350,0
20230918,194700,1674032,1350,1350,1350,1350,0
20230918,194600,1674032,1350,1350,1350,1350,0
20230918,194500,1674032,1350,1350,1350,1350,95
20230918,194400,1674032,1350,1350,1350,1350,0
20230918,194300,1674032,1350,1350,1350,1350,0
20230918,194200,1674032,1350,1350,1350,1350,0
20230918,194100,1674032,1350,1350,1350,1350,0
20230918,194000,1674032,1350,1350,1350,1350,0
20230918,193900,1674032,1350,1350,1350,1350,0
20230918,193800,1674032,1350,1350,1350,1350,0
20230918,193700,1674032,1350,1350,1350,1350,0
20230918,193600,1674032,1350,1350,1350,1350,0
20230918,193500,1674032,1350,1350,1350,1350,0
20230918,193400,1674032,1350,1350,1350,1350,0
20230918,193300,1674032,1350,1350,1350,1350,0
20230918,193200,1674032,1350,1350,1350,1350,0
20230918,193100,1674032,1350,1350,1350,1350,0
20230918,193000,1674032,1350,1350,1350,1350,0
20230918,192900,1674032,1350,1350,1350,1350,0
20230918,192800,1674032,1350,1350,1350,1350,0
20230918,192700,1674032,1350,1350,1350,1350,0
20230918,192600,1674032,1350,1350,1350,1350,0
20230918,192500,1674032,1350,1350,1350,1350,0
20230918,192400,1674032,1350,1350,1350,1350,0
20230918,192300,1674032,1350,1350,1350,1350,0
20230918,192200,1674032,1350,1350,1350,1350,0
20230918,192100,1674032,1350,1350,1350,1350,0
20230918,192000,1674032,1350,1350,1350,1350,0
20230918,191900,1674032,1350,1350,1350,1350,0
20230918,191800,1674032,1350,1350,1350,1350,0
20230918,191700,1674032,1350,1350,1350,1350,0
20230918,191600,1674032,1350,1350,1350,1350,0
20230918,191500,1674032,1350,1350,1350,1350,95
20230918,191400,1674032,1350,1350,1350,1350,0
20230918,191300,1674032,1350,1350,1350,1350,0
20230918,191200,1674032,1350,1350,1350,1350,0
20230918,191100,1674032,1350,1350,1350,1350,0
20230918,191000,1674032,1350,1350,1350,1350,0
20230918,190900,1674032,1350,1350,1350,1350,0
20230918,190800,1674032,1350,1350,1350,1350,0
20230918,190700,1674032,1350,1350,1350,1350,0
20230918,190600,1674032,1350,1350,1350,1350,0
20230918,190500,1674032,1350,1350,1350,1350,0
20230918,190400,1674032,1350,1350,1350,1350,0
20230918,190300,1674032,1350,1350,1350,1350,0
20230918,190200,1674032,1350,1350,1350,1350,0
20230918,190100,1674032,1350,1350,1350,1350,0
20230918,190000,1674032,1350,1350,1350,1350,0
20230918,185900,1674032,1350,1350,1350,1350,0
20230918,185800,1674032,1350,1350,1350,1350,0
20230918,185700,1674032,1350,1350,1350,1350,0
20230918,185600,1674032,1350,1350,1350,1350,0
20230918,185500,1674032,1350,1350,1350,1350,0
20230918,185400,1674032,1350,1350,1350,1350,0
20230918,185300,1674032,1350,1350,1350,1350,0
20230918,185200,1674032,1350,1350,1350,1350,0
20230918,185100,1674032,1350,1350,1350,1350,0
20230918,185000,1674032,1350,1350,1350,1350,0
20230918,184900,1674032,1350,1350,1350,1350,0
20230918,184800,1674032,1350,1350,1350,1350,0
20230918,184700,1674032,1350,1350,1350,1350,0
20230918,184600,1674032,1350,1350,1350,1350,0
20230918,184500,1674032,1350,1350,1350,1350,95
20230918,184400,1674032,1350,1350,1350,1350,0
20230918,184300,1674032,1350,1350,1350,1350,0
20230918,184200,1674032,1350,1350,1350,1350,0
20230918,184100,1674032,1350,1350,1350,1350,0
20230918,184000,1674032,1350,1350,1350,1350,0
20230918,183900,1674032,1350,1350,1350,1350,0
20230918,183800,1674032,1350,1350,1350,1350,0
20230918,183700,1674032,1350,1350,1350,1350,0
20230918,183600,1674032,1350,1350,1350,1350,0
20230918,183500,1674032,1350,1350,1350,1350,0
20230918,183400,1674032,1350,1350,1350,1350,0
20230918,183300,1674032,1350,1350,1350,1350,0
20230918,183200,1674032,1350,1350,1350,1350,0
20230918,183100,1674032,1350,1350,1350,1350,0
20230918,183000,1674032,1350,1350,1350,1350,0
20230918,182900,1674032,1350,1350,1350,1350,0
20230918,182800,1674032,1350,1350,1350,1350,0
20230918,182700,1674032,1350,1350,1350,1350,0
20230918,182600,1674032,1350,1350,1350,1350,0
20230918,182500,1674032,1350,1350,1350,1350,0
20230918,182400,1674032,1350,1350,1350,1350,0
20230918,182300,1674032,1350,1350,1350,1350,0
20230918,182200,1674032,1350,1350,1350,1350,0
20230918,182100,1674032,1350,1350,1350,1350,0
20230918,182000,1674032,1350,1350,1350,1350,0
20230918,181900,1674032,1350,1350,1350,1350,0
20230918,181800,1674032,1350,1350,1350,1350,0
20230918,181700,1674032,1350,1350,1350,1350,0
20230918,181600,1674032,1350,1350,1350,1350,0
20230918,181500,1674032,1350,1350,1350,1350,95
20230918,181400,1674032,1350,1350,1350,1350,0
20230918,181300,1674032,1350,1350,1350,1350,0
20230918,181200,1674032,1350,1350,1350,1350,0
20230918,181100,1674032,1350,1350,1350,1350,0
20230918,181000,1674032,1350,1350,1350,1350,0
20230918,180900,1674032,1350,1350,1350,1350,0
20230918,180800,1674032,1350,1350,1350,1350,0
20230918,180700,1674032,1350,1350,1350,1350,0
20230918,180600,1674032,1350,1350,1350,1350,0
20230918,180500,1674032,1350,1350,1350,1350,0
20230918,180400,1674032,1350,1350,1350,1350,0
20230918,180300,1674032,1350,1350,1350,1350,0
20230918,180200,1674032,1350,1350,1350,1350,0
20230918,180100,1674032,1350,1350,1350,1350,0
20230918,180000,1674032,1350,1350,1350,1350,0
20230918,175900,1674032,1350,1350,1350,1350,0
20230918,175800,1674032,1350,1350,1350,1350,0
20230918,175700,1674032,1350,1350,1350,1350,0
20230918,175600,1674032,1350,1350,1350,1350,0
20230918,175500,1674032,1350,1350,1350,1350,0
20230918,175400,1674032,1350,1350,1350,1350,0
20230918,175300,1674032,1350,1350,1350,1350,0
20230918,175200,1674032,1350,1350,1350,1350,0
20230918,175100,1674032,1350,1350,1350,1350,0
20230918,175000,1674032,1350,1350,1350,1350,0
20230918,174900,1674032,1350,1350,1350,1350,0
20230918,174800,1674032,1350,1350,1350,1350,0
20230918,174700,1674032,1350,1350,1350,1350,0
20230918,174600,1674032,1350,1350,1350,1350,0
20230918,174500,1674032,1350,1350,1350,1350,95
20230918,174400,1674032,1350,1350,1350,1350,0
20230918,174300,1674032,1350,1350,1350,1350,0
20230918,174200,1674032,1350,1350,1350,1350,0
20230918,174100,1674032,1350,1350,1350,1350,0
20230918,174000,1674032,1350,1350,1350,1350,0
20230918,173900,1674032,1350,1350,1350,1350,0
20230918,173800,1674032,1350,1350,1350,1350,0
20230918,173700,1674032,1350,1350,1350,1350,0
20230918,173600,1674032,1350,1350,1350,1350,0
20230918,173500,1674032,1350,1350,1350,1350,0
20230918,173400,1674032,1350,1350,1350,1350,0
20230918,173300,1674032,1350,1350,1350,1350,0
20230918,173200,1674032,1350,1350,1350,1350,0
20230918,173100,1674032,1350,1350,1350,1350,0
20230918,173000,1674032,1350,1350,1350,1350,0
20230918,172900,1674032,1350,1350,1350,1350,0
20230918,172800,1674032,1350,1350,1350,1350,0
20230918,172700,1674032,1350,1350,1350,1350,0
20230918,172600,1674032,1350,1350,1350,1350,0
20230918,172500,1674032,1350,1350,1350,1350,0
20230918,172400,1674032,1350,1350,1350,1350,0
20230918,172300,1674032,1350,1350,1350,1350,0
20230918,172200,1674032,1350,1350,1350,1350,0
20230918,172100,1674032,1350,1350,1350,1350,0
20230918,172000,1674032,1350,1350,1350,1350,0
20230918,171900,1674032,1350,1350,1350,1350,0
20230918,171800,1674032,1350,1350,1350,1350,0
20230918,171700,1674032,1350,1350,1350,1350,0
20230918,171600,1674032,1350,1350,1350,1350,0
20230918,171500,1674032,1350,1350,1350,1350,95
20230918,171400,1674032,1350,1350,1350,1350,0
20230918,171300,1674032,1350,1350,1350,1350,0
20230918,171200,1674032,1350,1350,1350,1350,0
20230918,171100,1674032,1350,1350,1350,1350,0
20230918,171000,1674032,1350,1350,1350,1350,0
20230918,170900,1674032,1350,1350,1350,1350,0
20230918,170800,1674032,1350,1350,1350,1350,0
20230918,170700,1674032,1350,1350,1350,1350,0
20230918,170600,1674032,1350,1350,1350,1350,0
20230918,170500,1674032,1350,1350,1350,1350,0
20230918,170400,1674032,1350,1350,1350,1350,0
20230918,170300,1674032,1350,1350,1350,1350,0
20230918,170200,1674032,1350,1350,1350,1350,0
20230918,170100,1674032,1350,1350,1350,1350,0
20230918,170000,1674032,1350,1350,1350,1350,0
20230918,165900,1674032,1350,1350,1350,1350,0
20230918,165800,1674032,1350,1350,1350,1350,0
20230918,165700,1674032,1350,1350,1350,1350,0
20230918,165600,1674032,1350,1350,1350,1350,0
20230918,165500,1674032,1350,1350,1350,1350,0
20230918,165400,1674032,1350,1350,1350,1350,0
20230918,165300,1674032,1350,1350,1350,1350,0
20230918,165200,1674032,1350,1350,1350,1350,0
20230918,165100,1674032,1350,1350,1350,1350,0
20230918,165000,1674032,1350,1350,1350,1350,0
20230918,164900,1674032,1350,1350,1350,1350,0
20230918,164800,1674032,1350,1350,1350,1350,0
20230918,164700,1674032,1350,1350,1350,1350,0
20230918,164600,1674032,1350,1350,1350,1350,0
20230918,164500,1674032,1350,1350,1350,1350,95
20230918,164400,1674032,1350,1350,1350,1350,0
20230918,164300,1674032,1350,1350,1350,1350,0
20230918,164200,1674032,1350,1350,1350,1350,0
20230918,164100,1674032,1350,1350,1350,1350,0
20230918,164000,1674032,1350,1350,1350,1350,0
20230918,163900,1674032,1350,1350,1350,1350,0
20230918,163800,1674032,1350,1350,1350,1350,0
20230918,163700,1674032,1350,1350,1350,1350,0
20230918,163600,1674032,1350,1350,1350,1350,0
20230918,163500,1674032,1350,1350,1350,1350,0
20230918,163400,1674032,1350,1350,1350,1350,0
20230918,163300,1674032,1350,1350,1350,1350,0
20230918,163200,1674032,1350,1350,1350,1350,0
20230918,163100,1674032,1350,1350,1350,1350,0
20230918,163000,1674032,1350,1350,1350,1350,0
20230918,162900,1674032,1350,1350,1350,1350,0
20230918,162800,1674032,1350,1350,1350,1350,0
20230918,162700,1674032,1350,1350,1350,1350,0
20230918,162600,1674032,1350,1350,1350,1350,0
20230918,162500,1674032,1350,1350,1350,1350,0
20230918,162400,1674032,1350,1350,1350,1350,0
20230918,162300,1674032,1350,1350,1350,1350,0
20230918,162200,1674032,1350,1350,1350,1350,0
20230918,162100,1674032,1350,1350,1350,1350,0
20230918,162000,1674032,1350,1350,1350,1350,0
20230918,161900,1674032,1350,1350,1350,1350,0
20230918,161800,1674032,1350,1350,1350,1350,0
20230918,161700,1674032,1350,1350,1350,1350,0
20230918,161600,1674032,1350,1350,1350,1350,0
20230918,161500,1674032,1350,1350,1350,1350,95
20230918,161400,1674032,1350,1350,1350,1350,0
20230918,161300,1674032,1350,1350,1350,1350,0
20230918,161200,1674032,1350,1350,1350,1350,0
20230918,161100,1674032,1350,1350,1350,1350,0
20230918,161000,1674032,1350,1350,1350,1350,0
20230918,160900,1674032,1350,1350,1350,1350,0
20230918,160800,1674032,1350,1350,1350,1350,0
20230918,160700,1674032,1350,1350,1350,1350,0
20230918,160600,1674032,1350,1350,1350,1350,0
20230918,160500,1674032,1350,1350,1350,1350,0
20230918,160400,1674032,1350,1350,1350,1350,0
20230918,160300,1674032,1350,1350,1350,1350,0
20230918,160200,1674032,1350,1350,1350,1350,0
20230918,160100,1674032,1350,1350,1350,1350,0
20230918,160000,1674032,1350,1350,1350,1350,0
20230918,155900,1674032,1350,1350,1350,1350,0
20230918,155800,1674032,1350,1350,1350,1350,0
20230918,155700,1674032,1350,1350,1350,1350,0
20230918,155600,1674032,1350,1350,1350,1350,0
20230918,155500,1674032,1350,1350,1350,1350,0
20230918,155400,1674032,1350,1350,1350,1350,0
20230918,155300,1674032,1350,1350,1350,1350,0
20230918,155200,1674032,1350,1350,1350,1350,0
20230918,155100,1674032,1350,1350,1350,1350,0
20230918,155000,1674032,1350,1350,1350,1350,0
20230918,154900,1674032,1350,1350,1350,1350,0
20230918,154800,1674032,1350,1350,1350,1350,0
20230918,154700,1674032,1350,1350,1350,1350,0
20230918,154600,1674032,1350,1350,1350,1350,0
20230918,154500,1674032,1350,1350,1350,1350,95
20230918,154400,1674032,1350,1350,1350,1350,0
20230918,154300,1674032,1350,1350,1350,1350,0
20230918,154200,1674032,1350,1350,1350,1350,0
20230918,154100,1674032,1350,1350,1350,1350,0
20230918,154000,1674032,1350,1350,1350,1350,0
20230918,153900,1674032,1350,1350,1350,1350,0
20230918,153800,1674032,1350,1350,1350,1350,0
20230918,153700,1674032,1350,1350,1350,1350,0
20230918,153600,1674032,1350,1350,1350,1350,0
20230918,153500,1674032,1350,1350,1350,1350,0
20230918,153400,1674032,1350,1350,1350,1350,0
20230918,153300,1674032,1350,1350,1350,1350,0
20230918,153200,1674032,1350,1350,1350,1350,0
20230918,153100,1674032,1350,1350,1350,1350,0
20230918,153000,1674032,1350,1350,1350,1350,95
20230918,152900,1545782,1397,1397,1397,1397,0
20230918,152800,1545782,1397,1397,1397,1397,0
20230918,152700,1545782,1397,1397,1397,1397,0
20230918,152600,1545782,1397,1397,1397,1397,0
20230918,152500,1545782,1397,1397,1397,1397,0
20230918,152400,1545782,1397,1397,1397,1397,0
20230918,152300,1545782,1397,1397,1397,1397,0
20230918,152200,1545782,1397,1397,1397,1397,0
20230918,152100,1545782,1397,1397,1397,1397,0
20230918,152000,1545782,1397,1397,1397,1397,0
20230918,151900,1545782,1397,1397,1397,1397,0
20230918,151800,1545782,1397,1397,1397,1397,0
20230918,151700,1545782,1397,1397,1397,1397,1
20230918,151600,1544385,1306,1306,1306,1306,0
20230918,151500,1544385,1306,1306,1306,1306,0
20230918,151400,1544385,1306,1306,1306,1306,171
20230918,151300,1321059,1397,1397,1397,1397,1
20230918,151200,1319662,1306,1306,1306,1306,0
20230918,151100,1319662,1306,1306,1306,1306,0
20230918,151000,1319662,1306,1306,1306,1306,0
20230918,150900,1319662,1306,1306,1306,1306,1
20230918,150800,1318356,1397,1397,1397,1397,0
20230918,150700,1318356,1397,1397,1397,1397,0
20230918,150600,1318356,1397,1397,1397,1397,1
20230918,150500,1316959,1305,1305,1305,1305,0
20230918,150400,1316959,1305,1305,1305,1305,1
20230918,150300,1315654,1490,1490,1490,1490,0
20230918,150200,1315654,1490,1490,1490,1490,0
20230918,150100,1315654,1490,1490,1490,1490,0
20230918,150000,1315654,1490,1490,1490,1490,0
20230918,145900,1315654,1490,1490,1490,1490,0
20230918,145800,1315654,1490,1490,1490,1490,0
20230918,145700,1315654,1490,1490,1490,1490,0
20230918,145600,1315654,1490,1490,1490,1490,0
20230918,145500,1315654,1490,1490,1490,1490,0
20230918,145400,1315654,1490,1490,1490,1490,0
20230918,145300,1315654,1490,1490,1490,1490,0
20230918,145200,1315654,1490,1490,1490,1490,0
20230918,145100,1315654,1490,1490,1490,1490,0
20230918,145000,1315654,1490,1490,1490,1490,0
20230918,144900,1315654,1490,1490,1490,1490,0
20230918,144800,1315654,1490,1490,1490,1490,0
20230918,144700,1315654,1490,1490,1490,1490,0
20230918,144600,1315654,1490,1490,1490,1490,0
20230918,144500,1315654,1490,1490,1490,1490,0
20230918,144400,1315654,1490,1490,1490,1490,0
20230918,144300,1315654,1490,1490,1490,1490,0
20230918,144200,1315654,1490,1490,1490,1490,0
20230918,144100,1315654,1490,1490,1490,1490,0
20230918,144000,1315654,1490,1490,1490,1490,0
20230918,143900,1315654,1490,1490,1490,1490,0
20230918,143800,1315654,1490,1490,1490,1490,0
20230918,143700,1315654,1490,1490,1490,1490,0
20230918,143600,1315654,1490,1490,1490,1490,0
20230918,143500,1315654,1490,1490,1490,1490,0
20230918,143400,1315654,1490,1490,1490,1490,0
20230918,143300,1315654,1490,1490,1490,1490,1
20230918,143200,1314164,1300,1316,1316,1300,1000
20230918,143100,1490,1490,1490,1490,1490,0
20230918,143000,1490,1490,1490,1490,1490,0
20230918,142900,1490,1490,1490,1490,1490,0
20230918,142800,1490,1490,1490,1490,1490,0
20230918,142700,1490,1490,1490,1490,1490,0
20230918,142600,1490,1490,1490,1490,1490,0
20230918,142500,1490,1490,1490,1490,1490,0
20230918,142400,1490,1490,1490,1490,1490,0
20230918,142300,1490,1490,1490,1490,1490,0
20230918,142200,1490,1490,1490,1490,1490,0
20230918,142100,1490,1490,1490,1490,1490,0
20230918,142000,1490,1490,1490,1490,1490,0
20230918,141900,1490,1490,1490,1490,1490,0
20230918,141800,1490,1490,1490,1490,1490,0
20230918,141700,1490,1490,1490,1490,1490,0
20230918,141600,1490,1490,1490,1490,1490,0
20230918,141500,1490,1490,1490,1490,1490,0
20230918,141400,1490,1490,1490,1490,1490,0
20230918,141300,1490,1490,1490,1490,1490,0
20230918,141200,1490,1490,1490,1490,1490,0
20230918,141100,1490,1490,1490,1490,1490,0
20230918,141000,1490,1490,1490,1490,1490,0
20230918,140900,1490,1490,1490,1490,1490,0
20230918,140800,1490,1490,1490,1490,1490,0
20230918,140700,1490,1490,1490,1490,1490,0
20230918,140600,1490,1490,1490,1490,1490,0
20230918,140500,1490,1490,1490,1490,1490,0
20230918,140400,1490,1490,1490,1490,1490,0
20230918,140300,1490,1490,1490,1490,1490,0
20230918,140200,1490,1490,1490,1490,1490,0
20230918,140100,1490,1490,1490,1490,1490,0
20230918,140000,1490,1490,1490,1490,1490,0
20230918,135900,1490,1490,1490,1490,1490,0
20230918,135800,1490,1490,1490,1490,1490,0
20230918,135700,1490,1490,1490,1490,1490,0
20230918,135600,1490,1490,1490,1490,1490,0
20230918,135500,1490,1490,1490,1490,1490,0
20230918,135400,1490,1490,1490,1490,1490,0
20230918,135300,1490,1490,1490,1490,1490,0
20230918,135200,1490,1490,1490,1490,1490,0
20230918,135100,1490,1490,1490,1490,1490,0
20230918,135000,1490,1490,1490,1490,1490,0
20230918,134900,1490,1490,1490,1490,1490,0
20230918,134800,1490,1490,1490,1490,1490,0
20230918,134700,1490,1490,1490,1490,1490,0
20230918,134600,1490,1490,1490,1490,1490,0
20230918,134500,1490,1490,1490,1490,1490,0
20230918,134400,1490,1490,1490,1490,1490,0
20230918,134300,1490,1490,1490,1490,1490,0
20230918,134200,1490,1490,1490,1490,1490,0
20230918,134100,1490,1490,1490,1490,1490,0
20230918,134000,1490,1490,1490,1490,1490,0
20230918,133900,1490,1490,1490,1490,1490,0
20230918,133800,1490,1490,1490,1490,1490,0
20230918,133700,1490,1490,1490,1490,1490,0
20230918,133600,1490,1490,1490,1490,1490,0
20230918,133500,1490,1490,1490,1490,1490,0
20230918,133400,1490,1490,1490,1490,1490,0
20230918,133300,1490,1490,1490,1490,1490,0
20230918,133200,1490,1490,1490,1490,1490,0
20230918,133100,1490,1490,1490,1490,1490,0
20230918,133000,1490,1490,1490,1490,1490,0
20230918,132900,1490,1490,1490,1490,1490,0
20230918,132800,1490,1490,1490,1490,1490,0
20230918,132700,1490,1490,1490,1490,1490,0
20230918,132600,1490,1490,1490,1490,1490,0
20230918,132500,1490,1490,1490,1490,1490,0
20230918,132400,1490,1490,1490,1490,1490,0
20230918,132300,1490,1490,1490,1490,1490,0
20230918,132200,1490,1490,1490,1490,1490,0
20230918,132100,1490,1490,1490,1490,1490,0
20230918,132000,1490,1490,1490,1490,1490,0
20230918,131900,1490,1490,1490,1490,1490,0
20230918,131800,1490,1490,1490,1490,1490,0
20230918,131700,1490,1490,1490,1490,1490,0
20230918,131600,1490,1490,1490,1490,1490,0
20230918,131500,1490,1490,1490,1490,1490,0
20230918,131400,1490,1490,1490,1490,1490,0
20230918,131300,1490,1490,1490,1490,1490,0
20230918,131200,1490,1490,1490,1490,1490,0
20230918,131100,1490,1490,1490,1490,1490,0
20230918,131000,1490,1490,1490,1490,1490,0
20230918,130900,1490,1490,1490,1490,1490,0
20230918,130800,1490,1490,1490,1490,1490,0
20230918,130700,1490,1490,1490,1490,1490,0
20230918,130600,1490,1490,1490,1490,1490,0
20230918,130500,1490,1490,1490,1490,1490,0
20230918,130400,1490,1490,1490,1490,1490,0
20230918,130300,1490,1490,1490,1490,1490,0
20230918,130200,1490,1490,1490,1490,1490,0
20230918,130100,1490,1490,1490,1490,1490,0
20230918,130000,1490,1490,1490,1490,1490,0
20230918,125900,1490,1490,1490,1490,1490,0
20230918,125800,1490,1490,1490,1490,1490,0
20230918,125700,1490,1490,1490,1490,1490,0
20230918,125600,1490,1490,1490,1490,1490,0
20230918,125500,1490,1490,1490,1490,1490,0
20230918,125400,1490,1490,1490,1490,1490,0
20230918,125300,1490,1490,1490,1490,1490,0
20230918,125200,1490,1490,1490,1490,1490,0
20230918,125100,1490,1490,1490,1490,1490,0
20230918,125000,1490,1490,1490,1490,1490,0
20230918,124900,1490,1490,1490,1490,1490,0
20230918,124800,1490,1490,1490,1490,1490,0
20230918,124700,1490,1490,1490,1490,1490,0
20230918,124600,1490,1490,1490,1490,1490,0
20230918,124500,1490,1490,1490,1490,1490,0
20230918,124400,1490,1490,1490,1490,1490,0
20230918,124300,1490,1490,1490,1490,1490,0
20230918,124200,1490,1490,1490,1490,1490,0
20230918,124100,1490,1490,1490,1490,1490,0
20230918,124000,1490,1490,1490,1490,1490,0
20230918,123900,1490,1490,1490,1490,1490,0
20230918,123800,1490,1490,1490,1490,1490,0
20230918,123700,1490,1490,1490,1490,1490,0
20230918,123600,1490,1490,1490,1490,1490,0
20230918,123500,1490,1490,1490,1490,1490,0
20230918,123400,1490,1490,1490,1490,1490,0
20230918,123300,1490,1490,1490,1490,1490,0
20230918,123200,1490,1490,1490,1490,1490,0
20230918,123100,1490,1490,1490,1490,1490,0
20230918,123000,1490,1490,1490,1490,1490,0
20230918,122900,1490,1490,1490,1490,1490,0
20230918,122800,1490,1490,1490,1490,1490,0
20230918,122700,1490,1490,1490,1490,1490,0
20230918,122600,1490,1490,1490,1490,1490,0
20230918,122500,1490,1490,1490,1490,1490,0
20230918,122400,1490,1490,1490,1490,1490,0
20230918,122300,1490,1490,1490,1490,1490,0
20230918,122200,1490,1490,1490,1490,1490,0
20230918,122100,1490,1490,1490,1490,1490,0
20230918,122000,1490,1490,1490,1490,1490,0
20230918,121900,1490,1490,1490,1490,1490,0
20230918,121800,1490,1490,1490,1490,1490,0
20230918,121700,1490,1490,1490,1490,1490,0
20230918,121600,1490,1490,1490,1490,1490,0
20230918,121500,1490,1490,1490,1490,1490,0
20230918,121400,1490,1490,1490,1490,1490,0
20230918,121300,1490,1490,1490,1490,1490,0
20230918,121200,1490,1490,1490,1490,1490,0
20230918,121100,1490,1490,1490,1490,1490,0
20230918,121000,1490,1490,1490,1490,1490,0
20230918,120900,1490,1490,1490,1490,1490,0
20230918,120800,1490,1490,1490,1490,1490,0
20230918,120700,1490,1490,1490,1490,1490,0
20230918,120600,1490,1490,1490,1490,1490,0
20230918,120500,1490,1490,1490,1490,1490,0
20230918,120400,1490,1490,1490,1490,1490,0
20230918,120300,1490,1490,1490,1490,1490,0
20230918,120200,1490,1490,1490,1490,1490,0
20230918,120100,1490,1490,1490,1490,1490,0
20230918,120000,1490,1490,1490,1490,1490,0
20230918,115900,1490,1490,1490,1490,1490,0
20230918,115800,1490,1490,1490,1490,1490,0
20230918,115700,1490,1490,1490,1490,1490,0
20230918,115600,1490,1490,1490,1490,1490,0
20230918,115500,1490,1490,1490,1490,1490,0
20230918,115400,1490,1490,1490,1490,1490,0
20230918,115300,1490,1490,1490,1490,1490,0
20230918,115200,1490,1490,1490,1490,1490,0
20230918,115100,1490,1490,1490,1490,1490,0
20230918,115000,1490,1490,1490,1490,1490,0
20230918,114900,1490,1490,1490,1490,1490,0
20230918,114800,1490,1490,1490,1490,1490,0
20230918,114700,1490,1490,1490,1490,1490,0
20230918,114600,1490,1490,1490,1490,1490,0
20230918,114500,1490,1490,1490,1490,1490,0
20230918,114400,1490,1490,1490,1490,1490,0
20230918,114300,1490,1490,1490,1490,1490,0
20230918,114200,1490,1490,1490,1490,1490,0
20230918,114100,1490,1490,1490,1490,1490,0
20230918,114000,1490,1490,1490,1490,1490,0
20230918,113900,1490,1490,1490,1490,1490,0
20230918,113800,1490,1490,1490,1490,1490,0
20230918,113700,1490,1490,1490,1490,1490,0
20230918,113600,1490,1490,1490,1490,1490,1
20230918,113500,0,1494,1494,1494,1494,0
20230918,113400,0,1494,1494,1494,1494,0
20230918,113300,0,1494,1494,1494,1494,0
20230918,113200,0,1494,1494,1494,1494,0
20230918,113100,0,1494,1494,1494,1494,0
20230918,113000,0,1494,1494,1494,1494,0
20230918,112900,0,1494,1494,1494,1494,0
20230918,112800,0,1494,1494,1494,1494,0
20230918,112700,0,1494,1494,1494,1494,0
20230918,112600,0,1494,1494,1494,1494,0
20230918,112500,0,1494,1494,1494,1494,0
20230918,112400,0,1494,1494,1494,1494,0
20230918,112300,0,1494,1494,1494,1494,0
20230918,112200,0,1494,1494,1494,1494,0
20230918,112100,0,1494,1494,1494,1494,0
20230918,112000,0,1494,1494,1494,1494,0
20230918,111900,0,1494,1494,1494,1494,0
20230918,111800,0,1494,1494,1494,1494,0
20230918,111700,0,1494,1494,1494,1494,0
20230918,111600,0,1494,1494,1494,1494,0
20230918,111500,0,1494,1494,1494,1494,0
20230918,111400,0,1494,1494,1494,1494,0
20230918,111300,0,1494,1494,1494,1494,0
20230918,111200,0,1494,1494,1494,1494,0
20230918,111100,0,1494,1494,1494,1494,0
20230918,111000,0,1494,1494,1494,1494,0
20230918,110900,0,1494,1494,1494,1494,0
20230918,110800,0,1494,1494,1494,1494,0
20230918,110700,0,1494,1494,1494,1494,0
20230918,110600,0,1494,1494,1494,1494,0
20230918,110500,0,1494,1494,1494,1494,0
20230918,110400,0,1494,1494,1494,1494,0
20230918,110300,0,1494,1494,1494,1494,0
20230918,110200,0,1494,1494,1494,1494,0
20230918,110100,0,1494,1494,1494,1494,0
20230918,110000,0,1494,1494,1494,1494,0
20230918,105900,0,1494,1494,1494,1494,0
20230918,105800,0,1494,1494,1494,1494,0
20230918,105700,0,1494,1494,1494,1494,0
20230918,105600,0,1494,1494,1494,1494,0
20230918,105500,0,1494,1494,1494,1494,0
20230918,105400,0,1494,1494,1494,1494,0
20230918,105300,0,1494,1494,1494,1494,0
20230918,105200,0,1494,1494,1494,1494,0
20230918,105100,0,1494,1494,1494,1494,0
20230918,105000,0,1494,1494,1494,1494,0
20230918,104900,0,1494,1494,1494,1494,0
20230918,104800,0,1494,1494,1494,1494,0
20230918,104700,0,1494,1494,1494,1494,0
20230918,104600,0,1494,1494,1494,1494,0
20230918,104500,0,1494,1494,1494,1494,0
20230918,104400,0,1494,1494,1494,1494,0
20230918,104300,0,1494,1494,1494,1494,0
20230918,104200,0,1494,1494,1494,1494,0
20230918,104100,0,1494,1494,1494,1494,0
20230918,104000,0,1494,1494,1494,1494,0
20230918,103900,0,1494,1494,1494,1494,0
20230918,103800,0,1494,1494,1494,1494,0
20230918,103700,0,1494,1494,1494,1494,0
20230918,103600,0,1494,1494,1494,1494,0
20230918,103500,0,1494,1494,1494,1494,0
20230918,103400,0,1494,1494,1494,1494,0
20230918,103300,0,1494,1494,1494,1494,0
20230918,103200,0,1494,1494,1494,1494,0
20230918,103100,0,1494,1494,1494,1494,0
20230918,103000,0,1494,1494,1494,1494,0
20230918,102900,0,1494,1494,1494,1494,0
20230918,102800,0,1494,1494,1494,1494,0
20230918,102700,0,1494,1494,1494,1494,0
20230918,102600,0,1494,1494,1494,1494,0
20230918,102500,0,1494,1494,1494,1494,0
20230918,102400,0,1494,1494,1494,1494,0
20230918,102300,0,1494,1494,1494,1494,0
20230918,102200,0,1494,1494,1494,1494,0
20230918,102100,0,1494,1494,1494,1494,0
20230918,102000,0,1494,1494,1494,1494,0
20230918,101900,0,1494,1494,1494,1494,0
20230918,101800,0,1494,1494,1494,1494,0
20230918,101700,0,1494,1494,1494,1494,0
20230918,101600,0,1494,1494,1494,1494,0
20230918,101500,0,1494,1494,1494,1494,0
20230918,101400,0,1494,1494,1494,1494,0
20230918,101300,0,1494,1494,1494,1494,0
20230918,101200,0,1494,1494,1494,1494,0
20230918,101100,0,1494,1494,1494,1494,0
20230918,101000,0,1494,1494,1494,1494,0
20230918,100900,0,1494,1494,1494,1494,0
20230918,100800,0,1494,1494,1494,1494,0
20230918,100700,0,1494,1494,1494,1494,0
20230918,100600,0,1494,1494,1494,1494,0
20230918,100500,0,1494,1494,1494,1494,0
20230918,100400,0,1494,1494,1494,1494,0
20230918,100300,0,1494,1494,1494,1494,0
20230918,100200,0,1494,1494,1494,1494,0
20230918,100100,0,1494,1494,1494,1494,0
20230918,100000,0,1494,1494,1494,1494,0
20230918,095900,0,1494,1494,1494,1494,0
20230918,095800,0,1494,1494,1494,1494,0
20230918,095700,0,1494,1494,1494,1494,0
20230918,095600,0,1494,1494,1494,1494,0
20230918,095500,0,1494,1494,1494,1494,0
20230918,095400,0,1494,1494,1494,1494,0
20230918,095300,0,1494,1494,1494,1494,0
20230918,095200,0,1494,1494,1494,1494,0
20230918,095100,0,1494,1494,1494,1494,0
20230918,095000,0,1494,1494,1494,1494,0
20230918,094900,0,1494,1494,1494,1494,0
20230918,094800,0,1494,1494,1494,1494,0
20230918,094700,0,1494,1494,1494,1494,0
20230918,094600,0,1494,1494,1494,1494,0
20230918,094500,0,1494,1494,1494,1494,0
20230918,094400,0,1494,1494,1494,1494,0
20230918,094300,0,1494,1494,1494,1494,0
20230918,094200,0,1494,1494,1494,1494,0
20230918,094100,0,1494,1494,1494,1494,0
20230918,094000,0,1494,1494,1494,1494,0
20230918,093900,0,1494,1494,1494,1494,0
20230918,093800,0,1494,1494,1494,1494,0
20230918,093700,0,1494,1494,1494,1494,0
20230918,093600,0,1494,1494,1494,1494,0
20230918,093500,0,1494,1494,1494,1494,0
20230918,093400,0,1494,1494,1494,1494,0
20230918,093300,0,1494,1494,1494,1494,0
20230918,093200,0,1494,1494,1494,1494,0
20230918,093100,0,1494,1494,1494,1494,0
20230918,093000,0,1494,1494,1494,1494,0
20230918,092900,0,1494,1494,1494,1494,0
20230918,092800,0,1494,1494,1494,1494,0
20230918,092700,0,1494,1494,1494,1494,0
20230918,092600,0,1494,1494,1494,1494,0
20230918,092500,0,1494,1494,1494,1494,0
20230918,092400,0,1494,1494,1494,1494,0
20230918,092300,0,1494,1494,1494,1494,0
20230918,092200,0,1494,1494,1494,1494,0
20230918,092100,0,1494,1494,1494,1494,0
20230918,092000,0,1494,1494,1494,1494,0
20230918,091900,0,1494,1494,1494,1494,0
20230918,091800,0,1494,1494,1494,1494,0
20230918,091700,0,1494,1494,1494,1494,0
20230918,091600,0,1494,1494,1494,1494,0
20230918,091500,0,1494,1494,1494,1494,0
20230918,091400,0,1494,1494,1494,1494,0
20230918,091300,0,1494,1494,1494,1494,0
20230918,091200,0,1494,1494,1494,1494,0
20230918,091100,0,1494,1494,1494,1494,0
20230918,091000,0,1494,1494,1494,1494,0
20230918,090900,0,1494,1494,1494,1494,0
20230918,090800,0,1494,1494,1494,1494,0
20230918,090700,0,1494,1494,1494,1494,0
20230918,090600,0,1494,1494,1494,1494,0
20230918,090500,0,1494,1494,1494,1494,0
20230918,090400,0,1494,1494,1494,1494,0
20230918,090300,0,1494,1494,1494,1494,0
20230918,090200,0,1494,1494,1494,1494,0
20230918,090100,0,1494,1494,1494,1494,0
20230918,090000,0,1494,1494,1494,1494,0