KissMeData/436610/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,210000,0,2790,2790,2790,2790,0
20230814,205900,0,2790,2790,2790,2790,0
20230814,205800,0,2790,2790,2790,2790,0
20230814,205700,0,2790,2790,2790,2790,0
20230814,205600,0,2790,2790,2790,2790,0
20230814,205500,0,2790,2790,2790,2790,0
20230814,205400,0,2790,2790,2790,2790,0
20230814,205300,0,2790,2790,2790,2790,0
20230814,205200,0,2790,2790,2790,2790,0
20230814,205100,0,2790,2790,2790,2790,0
20230814,205000,0,2790,2790,2790,2790,0
20230814,204900,0,2790,2790,2790,2790,0
20230814,204800,0,2790,2790,2790,2790,0
20230814,204700,0,2790,2790,2790,2790,0
20230814,204600,0,2790,2790,2790,2790,0
20230814,204500,0,2790,2790,2790,2790,0
20230814,204400,0,2790,2790,2790,2790,0
20230814,204300,0,2790,2790,2790,2790,0
20230814,204200,0,2790,2790,2790,2790,0
20230814,204100,0,2790,2790,2790,2790,0
20230814,204000,0,2790,2790,2790,2790,0
20230814,203900,0,2790,2790,2790,2790,0
20230814,203800,0,2790,2790,2790,2790,0
20230814,203700,0,2790,2790,2790,2790,0
20230814,203600,0,2790,2790,2790,2790,0
20230814,203500,0,2790,2790,2790,2790,0
20230814,203400,0,2790,2790,2790,2790,0
20230814,203300,0,2790,2790,2790,2790,0
20230814,203200,0,2790,2790,2790,2790,0
20230814,203100,0,2790,2790,2790,2790,0
20230814,203000,0,2790,2790,2790,2790,0
20230814,202900,0,2790,2790,2790,2790,0
20230814,202800,0,2790,2790,2790,2790,0
20230814,202700,0,2790,2790,2790,2790,0
20230814,202600,0,2790,2790,2790,2790,0
20230814,202500,0,2790,2790,2790,2790,0
20230814,202400,0,2790,2790,2790,2790,0
20230814,202300,0,2790,2790,2790,2790,0
20230814,202200,0,2790,2790,2790,2790,0
20230814,202100,0,2790,2790,2790,2790,0
20230814,202000,0,2790,2790,2790,2790,0
20230814,201900,0,2790,2790,2790,2790,0
20230814,201800,0,2790,2790,2790,2790,0
20230814,201700,0,2790,2790,2790,2790,0
20230814,201600,0,2790,2790,2790,2790,0
20230814,201500,0,2790,2790,2790,2790,0
20230814,201400,0,2790,2790,2790,2790,0
20230814,201300,0,2790,2790,2790,2790,0
20230814,201200,0,2790,2790,2790,2790,0
20230814,201100,0,2790,2790,2790,2790,0
20230814,201000,0,2790,2790,2790,2790,0
20230814,200900,0,2790,2790,2790,2790,0
20230814,200800,0,2790,2790,2790,2790,0
20230814,200700,0,2790,2790,2790,2790,0
20230814,200600,0,2790,2790,2790,2790,0
20230814,200500,0,2790,2790,2790,2790,0
20230814,200400,0,2790,2790,2790,2790,0
20230814,200300,0,2790,2790,2790,2790,0
20230814,200200,0,2790,2790,2790,2790,0
20230814,200100,0,2790,2790,2790,2790,0
20230814,200000,0,2790,2790,2790,2790,0
20230814,195900,0,2790,2790,2790,2790,0
20230814,195800,0,2790,2790,2790,2790,0
20230814,195700,0,2790,2790,2790,2790,0
20230814,195600,0,2790,2790,2790,2790,0
20230814,195500,0,2790,2790,2790,2790,0
20230814,195400,0,2790,2790,2790,2790,0
20230814,195300,0,2790,2790,2790,2790,0
20230814,195200,0,2790,2790,2790,2790,0
20230814,195100,0,2790,2790,2790,2790,0
20230814,195000,0,2790,2790,2790,2790,0
20230814,194900,0,2790,2790,2790,2790,0
20230814,194800,0,2790,2790,2790,2790,0
20230814,194700,0,2790,2790,2790,2790,0
20230814,194600,0,2790,2790,2790,2790,0
20230814,194500,0,2790,2790,2790,2790,0
20230814,194400,0,2790,2790,2790,2790,0
20230814,194300,0,2790,2790,2790,2790,0
20230814,194200,0,2790,2790,2790,2790,0
20230814,194100,0,2790,2790,2790,2790,0
20230814,194000,0,2790,2790,2790,2790,0
20230814,193900,0,2790,2790,2790,2790,0
20230814,193800,0,2790,2790,2790,2790,0
20230814,193700,0,2790,2790,2790,2790,0
20230814,193600,0,2790,2790,2790,2790,0
20230814,193500,0,2790,2790,2790,2790,0
20230814,193400,0,2790,2790,2790,2790,0
20230814,193300,0,2790,2790,2790,2790,0
20230814,193200,0,2790,2790,2790,2790,0
20230814,193100,0,2790,2790,2790,2790,0
20230814,193000,0,2790,2790,2790,2790,0
20230814,192900,0,2790,2790,2790,2790,0
20230814,192800,0,2790,2790,2790,2790,0
20230814,192700,0,2790,2790,2790,2790,0
20230814,192600,0,2790,2790,2790,2790,0
20230814,192500,0,2790,2790,2790,2790,0
20230814,192400,0,2790,2790,2790,2790,0
20230814,192300,0,2790,2790,2790,2790,0
20230814,192200,0,2790,2790,2790,2790,0
20230814,192100,0,2790,2790,2790,2790,0
20230814,192000,0,2790,2790,2790,2790,0
20230814,191900,0,2790,2790,2790,2790,0
20230814,191800,0,2790,2790,2790,2790,0
20230814,191700,0,2790,2790,2790,2790,0
20230814,191600,0,2790,2790,2790,2790,0
20230814,191500,0,2790,2790,2790,2790,0
20230814,191400,0,2790,2790,2790,2790,0
20230814,191300,0,2790,2790,2790,2790,0
20230814,191200,0,2790,2790,2790,2790,0
20230814,191100,0,2790,2790,2790,2790,0
20230814,191000,0,2790,2790,2790,2790,0
20230814,190900,0,2790,2790,2790,2790,0
20230814,190800,0,2790,2790,2790,2790,0
20230814,190700,0,2790,2790,2790,2790,0
20230814,190600,0,2790,2790,2790,2790,0
20230814,190500,0,2790,2790,2790,2790,0
20230814,190400,0,2790,2790,2790,2790,0
20230814,190300,0,2790,2790,2790,2790,0
20230814,190200,0,2790,2790,2790,2790,0
20230814,190100,0,2790,2790,2790,2790,0
20230814,190000,0,2790,2790,2790,2790,0
20230814,185900,0,2790,2790,2790,2790,0
20230814,185800,0,2790,2790,2790,2790,0
20230814,185700,0,2790,2790,2790,2790,0
20230814,185600,0,2790,2790,2790,2790,0
20230814,185500,0,2790,2790,2790,2790,0
20230814,185400,0,2790,2790,2790,2790,0
20230814,185300,0,2790,2790,2790,2790,0
20230814,185200,0,2790,2790,2790,2790,0
20230814,185100,0,2790,2790,2790,2790,0
20230814,185000,0,2790,2790,2790,2790,0
20230814,184900,0,2790,2790,2790,2790,0
20230814,184800,0,2790,2790,2790,2790,0
20230814,184700,0,2790,2790,2790,2790,0
20230814,184600,0,2790,2790,2790,2790,0
20230814,184500,0,2790,2790,2790,2790,0
20230814,184400,0,2790,2790,2790,2790,0
20230814,184300,0,2790,2790,2790,2790,0
20230814,184200,0,2790,2790,2790,2790,0
20230814,184100,0,2790,2790,2790,2790,0
20230814,184000,0,2790,2790,2790,2790,0
20230814,183900,0,2790,2790,2790,2790,0
20230814,183800,0,2790,2790,2790,2790,0
20230814,183700,0,2790,2790,2790,2790,0
20230814,183600,0,2790,2790,2790,2790,0
20230814,183500,0,2790,2790,2790,2790,0
20230814,183400,0,2790,2790,2790,2790,0
20230814,183300,0,2790,2790,2790,2790,0
20230814,183200,0,2790,2790,2790,2790,0
20230814,183100,0,2790,2790,2790,2790,0
20230814,183000,0,2790,2790,2790,2790,0
20230814,182900,0,2790,2790,2790,2790,0
20230814,182800,0,2790,2790,2790,2790,0
20230814,182700,0,2790,2790,2790,2790,0
20230814,182600,0,2790,2790,2790,2790,0
20230814,182500,0,2790,2790,2790,2790,0
20230814,182400,0,2790,2790,2790,2790,0
20230814,182300,0,2790,2790,2790,2790,0
20230814,182200,0,2790,2790,2790,2790,0
20230814,182100,0,2790,2790,2790,2790,0
20230814,182000,0,2790,2790,2790,2790,0
20230814,181900,0,2790,2790,2790,2790,0
20230814,181800,0,2790,2790,2790,2790,0
20230814,181700,0,2790,2790,2790,2790,0
20230814,181600,0,2790,2790,2790,2790,0
20230814,181500,0,2790,2790,2790,2790,0
20230814,181400,0,2790,2790,2790,2790,0
20230814,181300,0,2790,2790,2790,2790,0
20230814,181200,0,2790,2790,2790,2790,0
20230814,181100,0,2790,2790,2790,2790,0
20230814,181000,0,2790,2790,2790,2790,0
20230814,180900,0,2790,2790,2790,2790,0
20230814,180800,0,2790,2790,2790,2790,0
20230814,180700,0,2790,2790,2790,2790,0
20230814,180600,0,2790,2790,2790,2790,0
20230814,180500,0,2790,2790,2790,2790,0
20230814,180400,0,2790,2790,2790,2790,0
20230814,180300,0,2790,2790,2790,2790,0
20230814,180200,0,2790,2790,2790,2790,0
20230814,180100,0,2790,2790,2790,2790,0
20230814,180000,0,2790,2790,2790,2790,0
20230814,175900,0,2790,2790,2790,2790,0
20230814,175800,0,2790,2790,2790,2790,0
20230814,175700,0,2790,2790,2790,2790,0
20230814,175600,0,2790,2790,2790,2790,0
20230814,175500,0,2790,2790,2790,2790,0
20230814,175400,0,2790,2790,2790,2790,0
20230814,175300,0,2790,2790,2790,2790,0
20230814,175200,0,2790,2790,2790,2790,0
20230814,175100,0,2790,2790,2790,2790,0
20230814,175000,0,2790,2790,2790,2790,0
20230814,174900,0,2790,2790,2790,2790,0
20230814,174800,0,2790,2790,2790,2790,0
20230814,174700,0,2790,2790,2790,2790,0
20230814,174600,0,2790,2790,2790,2790,0
20230814,174500,0,2790,2790,2790,2790,0
20230814,174400,0,2790,2790,2790,2790,0
20230814,174300,0,2790,2790,2790,2790,0
20230814,174200,0,2790,2790,2790,2790,0
20230814,174100,0,2790,2790,2790,2790,0
20230814,174000,0,2790,2790,2790,2790,0
20230814,173900,0,2790,2790,2790,2790,0
20230814,173800,0,2790,2790,2790,2790,0
20230814,173700,0,2790,2790,2790,2790,0
20230814,173600,0,2790,2790,2790,2790,0
20230814,173500,0,2790,2790,2790,2790,0
20230814,173400,0,2790,2790,2790,2790,0
20230814,173300,0,2790,2790,2790,2790,0
20230814,173200,0,2790,2790,2790,2790,0
20230814,173100,0,2790,2790,2790,2790,0
20230814,173000,0,2790,2790,2790,2790,0
20230814,172900,0,2790,2790,2790,2790,0
20230814,172800,0,2790,2790,2790,2790,0
20230814,172700,0,2790,2790,2790,2790,0
20230814,172600,0,2790,2790,2790,2790,0
20230814,172500,0,2790,2790,2790,2790,0
20230814,172400,0,2790,2790,2790,2790,0
20230814,172300,0,2790,2790,2790,2790,0
20230814,172200,0,2790,2790,2790,2790,0
20230814,172100,0,2790,2790,2790,2790,0
20230814,172000,0,2790,2790,2790,2790,0
20230814,171900,0,2790,2790,2790,2790,0
20230814,171800,0,2790,2790,2790,2790,0
20230814,171700,0,2790,2790,2790,2790,0
20230814,171600,0,2790,2790,2790,2790,0
20230814,171500,0,2790,2790,2790,2790,0
20230814,171400,0,2790,2790,2790,2790,0
20230814,171300,0,2790,2790,2790,2790,0
20230814,171200,0,2790,2790,2790,2790,0
20230814,171100,0,2790,2790,2790,2790,0
20230814,171000,0,2790,2790,2790,2790,0
20230814,170900,0,2790,2790,2790,2790,0
20230814,170800,0,2790,2790,2790,2790,0
20230814,170700,0,2790,2790,2790,2790,0
20230814,170600,0,2790,2790,2790,2790,0
20230814,170500,0,2790,2790,2790,2790,0
20230814,170400,0,2790,2790,2790,2790,0
20230814,170300,0,2790,2790,2790,2790,0
20230814,170200,0,2790,2790,2790,2790,0
20230814,170100,0,2790,2790,2790,2790,0
20230814,170000,0,2790,2790,2790,2790,0
20230814,165900,0,2790,2790,2790,2790,0
20230814,165800,0,2790,2790,2790,2790,0
20230814,165700,0,2790,2790,2790,2790,0
20230814,165600,0,2790,2790,2790,2790,0
20230814,165500,0,2790,2790,2790,2790,0
20230814,165400,0,2790,2790,2790,2790,0
20230814,165300,0,2790,2790,2790,2790,0
20230814,165200,0,2790,2790,2790,2790,0
20230814,165100,0,2790,2790,2790,2790,0
20230814,165000,0,2790,2790,2790,2790,0
20230814,164900,0,2790,2790,2790,2790,0
20230814,164800,0,2790,2790,2790,2790,0
20230814,164700,0,2790,2790,2790,2790,0
20230814,164600,0,2790,2790,2790,2790,0
20230814,164500,0,2790,2790,2790,2790,0
20230814,164400,0,2790,2790,2790,2790,0
20230814,164300,0,2790,2790,2790,2790,0
20230814,164200,0,2790,2790,2790,2790,0
20230814,164100,0,2790,2790,2790,2790,0
20230814,164000,0,2790,2790,2790,2790,0
20230814,163900,0,2790,2790,2790,2790,0
20230814,163800,0,2790,2790,2790,2790,0
20230814,163700,0,2790,2790,2790,2790,0
20230814,163600,0,2790,2790,2790,2790,0
20230814,163500,0,2790,2790,2790,2790,0
20230814,163400,0,2790,2790,2790,2790,0
20230814,163300,0,2790,2790,2790,2790,0
20230814,163200,0,2790,2790,2790,2790,0
20230814,163100,0,2790,2790,2790,2790,0
20230814,163000,0,2790,2790,2790,2790,0
20230814,162900,0,2790,2790,2790,2790,0
20230814,162800,0,2790,2790,2790,2790,0
20230814,162700,0,2790,2790,2790,2790,0
20230814,162600,0,2790,2790,2790,2790,0
20230814,162500,0,2790,2790,2790,2790,0
20230814,162400,0,2790,2790,2790,2790,0
20230814,162300,0,2790,2790,2790,2790,0
20230814,162200,0,2790,2790,2790,2790,0
20230814,162100,0,2790,2790,2790,2790,0
20230814,162000,0,2790,2790,2790,2790,0
20230814,161900,0,2790,2790,2790,2790,0
20230814,161800,0,2790,2790,2790,2790,0
20230814,161700,0,2790,2790,2790,2790,0
20230814,161600,0,2790,2790,2790,2790,0
20230814,161500,0,2790,2790,2790,2790,0
20230814,161400,0,2790,2790,2790,2790,0
20230814,161300,0,2790,2790,2790,2790,0
20230814,161200,0,2790,2790,2790,2790,0
20230814,161100,0,2790,2790,2790,2790,0
20230814,161000,0,2790,2790,2790,2790,0
20230814,160900,0,2790,2790,2790,2790,0
20230814,160800,0,2790,2790,2790,2790,0
20230814,160700,0,2790,2790,2790,2790,0
20230814,160600,0,2790,2790,2790,2790,0
20230814,160500,0,2790,2790,2790,2790,0
20230814,160400,0,2790,2790,2790,2790,0
20230814,160300,0,2790,2790,2790,2790,0
20230814,160200,0,2790,2790,2790,2790,0
20230814,160100,0,2790,2790,2790,2790,0
20230814,160000,0,2790,2790,2790,2790,0
20230814,155900,0,2790,2790,2790,2790,0
20230814,155800,0,2790,2790,2790,2790,0
20230814,155700,0,2790,2790,2790,2790,0
20230814,155600,0,2790,2790,2790,2790,0
20230814,155500,0,2790,2790,2790,2790,0
20230814,155400,0,2790,2790,2790,2790,0
20230814,155300,0,2790,2790,2790,2790,0
20230814,155200,0,2790,2790,2790,2790,0
20230814,155100,0,2790,2790,2790,2790,0
20230814,155000,0,2790,2790,2790,2790,0
20230814,154900,0,2790,2790,2790,2790,0
20230814,154800,0,2790,2790,2790,2790,0
20230814,154700,0,2790,2790,2790,2790,0
20230814,154600,0,2790,2790,2790,2790,0
20230814,154500,0,2790,2790,2790,2790,0
20230814,154400,0,2790,2790,2790,2790,0
20230814,154300,0,2790,2790,2790,2790,0
20230814,154200,0,2790,2790,2790,2790,0
20230814,154100,0,2790,2790,2790,2790,0
20230814,154000,0,2790,2790,2790,2790,0
20230814,153900,0,2790,2790,2790,2790,0
20230814,153800,0,2790,2790,2790,2790,0
20230814,153700,0,2790,2790,2790,2790,0
20230814,153600,0,2790,2790,2790,2790,0
20230814,153500,0,2790,2790,2790,2790,0
20230814,153400,0,2790,2790,2790,2790,0
20230814,153300,0,2790,2790,2790,2790,0
20230814,153200,0,2790,2790,2790,2790,0
20230814,153100,0,2790,2790,2790,2790,0
20230814,153000,0,2790,2790,2790,2790,0
20230814,152900,0,2790,2790,2790,2790,0
20230814,152800,0,2790,2790,2790,2790,0
20230814,152700,0,2790,2790,2790,2790,0
20230814,152600,0,2790,2790,2790,2790,0
20230814,152500,0,2790,2790,2790,2790,0
20230814,152400,0,2790,2790,2790,2790,0
20230814,152300,0,2790,2790,2790,2790,0
20230814,152200,0,2790,2790,2790,2790,0
20230814,152100,0,2790,2790,2790,2790,0
20230814,152000,0,2790,2790,2790,2790,0
20230814,151900,0,2790,2790,2790,2790,0
20230814,151800,0,2790,2790,2790,2790,0
20230814,151700,0,2790,2790,2790,2790,0
20230814,151600,0,2790,2790,2790,2790,0
20230814,151500,0,2790,2790,2790,2790,0
20230814,151400,0,2790,2790,2790,2790,0
20230814,151300,0,2790,2790,2790,2790,0
20230814,151200,0,2790,2790,2790,2790,0
20230814,151100,0,2790,2790,2790,2790,0
20230814,151000,0,2790,2790,2790,2790,0
20230814,150900,0,2790,2790,2790,2790,0
20230814,150800,0,2790,2790,2790,2790,0
20230814,150700,0,2790,2790,2790,2790,0
20230814,150600,0,2790,2790,2790,2790,0
20230814,150500,0,2790,2790,2790,2790,0
20230814,150400,0,2790,2790,2790,2790,0
20230814,150300,0,2790,2790,2790,2790,0
20230814,150200,0,2790,2790,2790,2790,0
20230814,150100,0,2790,2790,2790,2790,0
20230814,150000,0,2790,2790,2790,2790,0
20230814,145900,0,2790,2790,2790,2790,0
20230814,145800,0,2790,2790,2790,2790,0
20230814,145700,0,2790,2790,2790,2790,0
20230814,145600,0,2790,2790,2790,2790,0
20230814,145500,0,2790,2790,2790,2790,0
20230814,145400,0,2790,2790,2790,2790,0
20230814,145300,0,2790,2790,2790,2790,0
20230814,145200,0,2790,2790,2790,2790,0
20230814,145100,0,2790,2790,2790,2790,0
20230814,145000,0,2790,2790,2790,2790,0
20230814,144900,0,2790,2790,2790,2790,0
20230814,144800,0,2790,2790,2790,2790,0
20230814,144700,0,2790,2790,2790,2790,0
20230814,144600,0,2790,2790,2790,2790,0
20230814,144500,0,2790,2790,2790,2790,0
20230814,144400,0,2790,2790,2790,2790,0
20230814,144300,0,2790,2790,2790,2790,0
20230814,144200,0,2790,2790,2790,2790,0
20230814,144100,0,2790,2790,2790,2790,0
20230814,144000,0,2790,2790,2790,2790,0
20230814,143900,0,2790,2790,2790,2790,0
20230814,143800,0,2790,2790,2790,2790,0
20230814,143700,0,2790,2790,2790,2790,0
20230814,143600,0,2790,2790,2790,2790,0
20230814,143500,0,2790,2790,2790,2790,0
20230814,143400,0,2790,2790,2790,2790,0
20230814,143300,0,2790,2790,2790,2790,0
20230814,143200,0,2790,2790,2790,2790,0
20230814,143100,0,2790,2790,2790,2790,0
20230814,143000,0,2790,2790,2790,2790,0
20230814,142900,0,2790,2790,2790,2790,0
20230814,142800,0,2790,2790,2790,2790,0
20230814,142700,0,2790,2790,2790,2790,0
20230814,142600,0,2790,2790,2790,2790,0
20230814,142500,0,2790,2790,2790,2790,0
20230814,142400,0,2790,2790,2790,2790,0
20230814,142300,0,2790,2790,2790,2790,0
20230814,142200,0,2790,2790,2790,2790,0
20230814,142100,0,2790,2790,2790,2790,0
20230814,142000,0,2790,2790,2790,2790,0
20230814,141900,0,2790,2790,2790,2790,0
20230814,141800,0,2790,2790,2790,2790,0
20230814,141700,0,2790,2790,2790,2790,0
20230814,141600,0,2790,2790,2790,2790,0
20230814,141500,0,2790,2790,2790,2790,0
20230814,141400,0,2790,2790,2790,2790,0
20230814,141300,0,2790,2790,2790,2790,0
20230814,141200,0,2790,2790,2790,2790,0
20230814,141100,0,2790,2790,2790,2790,0
20230814,141000,0,2790,2790,2790,2790,0
20230814,140900,0,2790,2790,2790,2790,0
20230814,140800,0,2790,2790,2790,2790,0
20230814,140700,0,2790,2790,2790,2790,0
20230814,140600,0,2790,2790,2790,2790,0
20230814,140500,0,2790,2790,2790,2790,0
20230814,140400,0,2790,2790,2790,2790,0
20230814,140300,0,2790,2790,2790,2790,0
20230814,140200,0,2790,2790,2790,2790,0
20230814,140100,0,2790,2790,2790,2790,0
20230814,140000,0,2790,2790,2790,2790,0
20230814,135900,0,2790,2790,2790,2790,0
20230814,135800,0,2790,2790,2790,2790,0
20230814,135700,0,2790,2790,2790,2790,0
20230814,135600,0,2790,2790,2790,2790,0
20230814,135500,0,2790,2790,2790,2790,0
20230814,135400,0,2790,2790,2790,2790,0
20230814,135300,0,2790,2790,2790,2790,0
20230814,135200,0,2790,2790,2790,2790,0
20230814,135100,0,2790,2790,2790,2790,0
20230814,135000,0,2790,2790,2790,2790,0
20230814,134900,0,2790,2790,2790,2790,0
20230814,134800,0,2790,2790,2790,2790,0
20230814,134700,0,2790,2790,2790,2790,0
20230814,134600,0,2790,2790,2790,2790,0
20230814,134500,0,2790,2790,2790,2790,0
20230814,134400,0,2790,2790,2790,2790,0
20230814,134300,0,2790,2790,2790,2790,0
20230814,134200,0,2790,2790,2790,2790,0
20230814,134100,0,2790,2790,2790,2790,0
20230814,134000,0,2790,2790,2790,2790,0
20230814,133900,0,2790,2790,2790,2790,0
20230814,133800,0,2790,2790,2790,2790,0
20230814,133700,0,2790,2790,2790,2790,0
20230814,133600,0,2790,2790,2790,2790,0
20230814,133500,0,2790,2790,2790,2790,0
20230814,133400,0,2790,2790,2790,2790,0
20230814,133300,0,2790,2790,2790,2790,0
20230814,133200,0,2790,2790,2790,2790,0
20230814,133100,0,2790,2790,2790,2790,0
20230814,133000,0,2790,2790,2790,2790,0
20230814,132900,0,2790,2790,2790,2790,0
20230814,132800,0,2790,2790,2790,2790,0
20230814,132700,0,2790,2790,2790,2790,0
20230814,132600,0,2790,2790,2790,2790,0
20230814,132500,0,2790,2790,2790,2790,0
20230814,132400,0,2790,2790,2790,2790,0
20230814,132300,0,2790,2790,2790,2790,0
20230814,132200,0,2790,2790,2790,2790,0
20230814,132100,0,2790,2790,2790,2790,0
20230814,132000,0,2790,2790,2790,2790,0
20230814,131900,0,2790,2790,2790,2790,0
20230814,131800,0,2790,2790,2790,2790,0
20230814,131700,0,2790,2790,2790,2790,0
20230814,131600,0,2790,2790,2790,2790,0
20230814,131500,0,2790,2790,2790,2790,0
20230814,131400,0,2790,2790,2790,2790,0
20230814,131300,0,2790,2790,2790,2790,0
20230814,131200,0,2790,2790,2790,2790,0
20230814,131100,0,2790,2790,2790,2790,0
20230814,131000,0,2790,2790,2790,2790,0
20230814,130900,0,2790,2790,2790,2790,0
20230814,130800,0,2790,2790,2790,2790,0
20230814,130700,0,2790,2790,2790,2790,0
20230814,130600,0,2790,2790,2790,2790,0
20230814,130500,0,2790,2790,2790,2790,0
20230814,130400,0,2790,2790,2790,2790,0
20230814,130300,0,2790,2790,2790,2790,0
20230814,130200,0,2790,2790,2790,2790,0
20230814,130100,0,2790,2790,2790,2790,0
20230814,130000,0,2790,2790,2790,2790,0
20230814,125900,0,2790,2790,2790,2790,0
20230814,125800,0,2790,2790,2790,2790,0
20230814,125700,0,2790,2790,2790,2790,0
20230814,125600,0,2790,2790,2790,2790,0
20230814,125500,0,2790,2790,2790,2790,0
20230814,125400,0,2790,2790,2790,2790,0
20230814,125300,0,2790,2790,2790,2790,0
20230814,125200,0,2790,2790,2790,2790,0
20230814,125100,0,2790,2790,2790,2790,0
20230814,125000,0,2790,2790,2790,2790,0
20230814,124900,0,2790,2790,2790,2790,0
20230814,124800,0,2790,2790,2790,2790,0
20230814,124700,0,2790,2790,2790,2790,0
20230814,124600,0,2790,2790,2790,2790,0
20230814,124500,0,2790,2790,2790,2790,0
20230814,124400,0,2790,2790,2790,2790,0
20230814,124300,0,2790,2790,2790,2790,0
20230814,124200,0,2790,2790,2790,2790,0
20230814,124100,0,2790,2790,2790,2790,0
20230814,124000,0,2790,2790,2790,2790,0
20230814,123900,0,2790,2790,2790,2790,0
20230814,123800,0,2790,2790,2790,2790,0
20230814,123700,0,2790,2790,2790,2790,0
20230814,123600,0,2790,2790,2790,2790,0
20230814,123500,0,2790,2790,2790,2790,0
20230814,123400,0,2790,2790,2790,2790,0
20230814,123300,0,2790,2790,2790,2790,0
20230814,123200,0,2790,2790,2790,2790,0
20230814,123100,0,2790,2790,2790,2790,0
20230814,123000,0,2790,2790,2790,2790,0
20230814,122900,0,2790,2790,2790,2790,0
20230814,122800,0,2790,2790,2790,2790,0
20230814,122700,0,2790,2790,2790,2790,0
20230814,122600,0,2790,2790,2790,2790,0
20230814,122500,0,2790,2790,2790,2790,0
20230814,122400,0,2790,2790,2790,2790,0
20230814,122300,0,2790,2790,2790,2790,0
20230814,122200,0,2790,2790,2790,2790,0
20230814,122100,0,2790,2790,2790,2790,0
20230814,122000,0,2790,2790,2790,2790,0
20230814,121900,0,2790,2790,2790,2790,0
20230814,121800,0,2790,2790,2790,2790,0
20230814,121700,0,2790,2790,2790,2790,0
20230814,121600,0,2790,2790,2790,2790,0
20230814,121500,0,2790,2790,2790,2790,0
20230814,121400,0,2790,2790,2790,2790,0
20230814,121300,0,2790,2790,2790,2790,0
20230814,121200,0,2790,2790,2790,2790,0
20230814,121100,0,2790,2790,2790,2790,0
20230814,121000,0,2790,2790,2790,2790,0
20230814,120900,0,2790,2790,2790,2790,0
20230814,120800,0,2790,2790,2790,2790,0
20230814,120700,0,2790,2790,2790,2790,0
20230814,120600,0,2790,2790,2790,2790,0
20230814,120500,0,2790,2790,2790,2790,0
20230814,120400,0,2790,2790,2790,2790,0
20230814,120300,0,2790,2790,2790,2790,0
20230814,120200,0,2790,2790,2790,2790,0
20230814,120100,0,2790,2790,2790,2790,0
20230814,120000,0,2790,2790,2790,2790,0
20230814,115900,0,2790,2790,2790,2790,0
20230814,115800,0,2790,2790,2790,2790,0
20230814,115700,0,2790,2790,2790,2790,0
20230814,115600,0,2790,2790,2790,2790,0
20230814,115500,0,2790,2790,2790,2790,0
20230814,115400,0,2790,2790,2790,2790,0
20230814,115300,0,2790,2790,2790,2790,0
20230814,115200,0,2790,2790,2790,2790,0
20230814,115100,0,2790,2790,2790,2790,0
20230814,115000,0,2790,2790,2790,2790,0
20230814,114900,0,2790,2790,2790,2790,0
20230814,114800,0,2790,2790,2790,2790,0
20230814,114700,0,2790,2790,2790,2790,0
20230814,114600,0,2790,2790,2790,2790,0
20230814,114500,0,2790,2790,2790,2790,0
20230814,114400,0,2790,2790,2790,2790,0
20230814,114300,0,2790,2790,2790,2790,0
20230814,114200,0,2790,2790,2790,2790,0
20230814,114100,0,2790,2790,2790,2790,0
20230814,114000,0,2790,2790,2790,2790,0
20230814,113900,0,2790,2790,2790,2790,0
20230814,113800,0,2790,2790,2790,2790,0
20230814,113700,0,2790,2790,2790,2790,0
20230814,113600,0,2790,2790,2790,2790,0
20230814,113500,0,2790,2790,2790,2790,0
20230814,113400,0,2790,2790,2790,2790,0
20230814,113300,0,2790,2790,2790,2790,0
20230814,113200,0,2790,2790,2790,2790,0
20230814,113100,0,2790,2790,2790,2790,0
20230814,113000,0,2790,2790,2790,2790,0
20230814,112900,0,2790,2790,2790,2790,0
20230814,112800,0,2790,2790,2790,2790,0
20230814,112700,0,2790,2790,2790,2790,0
20230814,112600,0,2790,2790,2790,2790,0
20230814,112500,0,2790,2790,2790,2790,0
20230814,112400,0,2790,2790,2790,2790,0
20230814,112300,0,2790,2790,2790,2790,0
20230814,112200,0,2790,2790,2790,2790,0
20230814,112100,0,2790,2790,2790,2790,0
20230814,112000,0,2790,2790,2790,2790,0
20230814,111900,0,2790,2790,2790,2790,0
20230814,111800,0,2790,2790,2790,2790,0
20230814,111700,0,2790,2790,2790,2790,0
20230814,111600,0,2790,2790,2790,2790,0
20230814,111500,0,2790,2790,2790,2790,0
20230814,111400,0,2790,2790,2790,2790,0
20230814,111300,0,2790,2790,2790,2790,0
20230814,111200,0,2790,2790,2790,2790,0
20230814,111100,0,2790,2790,2790,2790,0
20230814,111000,0,2790,2790,2790,2790,0
20230814,110900,0,2790,2790,2790,2790,0
20230814,110800,0,2790,2790,2790,2790,0
20230814,110700,0,2790,2790,2790,2790,0
20230814,110600,0,2790,2790,2790,2790,0
20230814,110500,0,2790,2790,2790,2790,0
20230814,110400,0,2790,2790,2790,2790,0
20230814,110300,0,2790,2790,2790,2790,0
20230814,110200,0,2790,2790,2790,2790,0
20230814,110100,0,2790,2790,2790,2790,0
20230814,110000,0,2790,2790,2790,2790,0
20230814,105900,0,2790,2790,2790,2790,0
20230814,105800,0,2790,2790,2790,2790,0
20230814,105700,0,2790,2790,2790,2790,0
20230814,105600,0,2790,2790,2790,2790,0
20230814,105500,0,2790,2790,2790,2790,0
20230814,105400,0,2790,2790,2790,2790,0
20230814,105300,0,2790,2790,2790,2790,0
20230814,105200,0,2790,2790,2790,2790,0
20230814,105100,0,2790,2790,2790,2790,0
20230814,105000,0,2790,2790,2790,2790,0
20230814,104900,0,2790,2790,2790,2790,0
20230814,104800,0,2790,2790,2790,2790,0
20230814,104700,0,2790,2790,2790,2790,0
20230814,104600,0,2790,2790,2790,2790,0
20230814,104500,0,2790,2790,2790,2790,0
20230814,104400,0,2790,2790,2790,2790,0
20230814,104300,0,2790,2790,2790,2790,0
20230814,104200,0,2790,2790,2790,2790,0
20230814,104100,0,2790,2790,2790,2790,0
20230814,104000,0,2790,2790,2790,2790,0
20230814,103900,0,2790,2790,2790,2790,0
20230814,103800,0,2790,2790,2790,2790,0
20230814,103700,0,2790,2790,2790,2790,0
20230814,103600,0,2790,2790,2790,2790,0
20230814,103500,0,2790,2790,2790,2790,0
20230814,103400,0,2790,2790,2790,2790,0
20230814,103300,0,2790,2790,2790,2790,0
20230814,103200,0,2790,2790,2790,2790,0
20230814,103100,0,2790,2790,2790,2790,0
20230814,103000,0,2790,2790,2790,2790,0
20230814,102900,0,2790,2790,2790,2790,0
20230814,102800,0,2790,2790,2790,2790,0
20230814,102700,0,2790,2790,2790,2790,0
20230814,102600,0,2790,2790,2790,2790,0
20230814,102500,0,2790,2790,2790,2790,0
20230814,102400,0,2790,2790,2790,2790,0
20230814,102300,0,2790,2790,2790,2790,0
20230814,102200,0,2790,2790,2790,2790,0
20230814,102100,0,2790,2790,2790,2790,0
20230814,102000,0,2790,2790,2790,2790,0
20230814,101900,0,2790,2790,2790,2790,0
20230814,101800,0,2790,2790,2790,2790,0
20230814,101700,0,2790,2790,2790,2790,0
20230814,101600,0,2790,2790,2790,2790,0
20230814,101500,0,2790,2790,2790,2790,0
20230814,101400,0,2790,2790,2790,2790,0
20230814,101300,0,2790,2790,2790,2790,0
20230814,101200,0,2790,2790,2790,2790,0
20230814,101100,0,2790,2790,2790,2790,0
20230814,101000,0,2790,2790,2790,2790,0
20230814,100900,0,2790,2790,2790,2790,0
20230814,100800,0,2790,2790,2790,2790,0
20230814,100700,0,2790,2790,2790,2790,0
20230814,100600,0,2790,2790,2790,2790,0
20230814,100500,0,2790,2790,2790,2790,0
20230814,100400,0,2790,2790,2790,2790,0
20230814,100300,0,2790,2790,2790,2790,0
20230814,100200,0,2790,2790,2790,2790,0
20230814,100100,0,2790,2790,2790,2790,0
20230814,100000,0,2790,2790,2790,2790,0
20230814,095900,0,2790,2790,2790,2790,0
20230814,095800,0,2790,2790,2790,2790,0
20230814,095700,0,2790,2790,2790,2790,0
20230814,095600,0,2790,2790,2790,2790,0
20230814,095500,0,2790,2790,2790,2790,0
20230814,095400,0,2790,2790,2790,2790,0
20230814,095300,0,2790,2790,2790,2790,0
20230814,095200,0,2790,2790,2790,2790,0
20230814,095100,0,2790,2790,2790,2790,0
20230814,095000,0,2790,2790,2790,2790,0
20230814,094900,0,2790,2790,2790,2790,0
20230814,094800,0,2790,2790,2790,2790,0
20230814,094700,0,2790,2790,2790,2790,0
20230814,094600,0,2790,2790,2790,2790,0
20230814,094500,0,2790,2790,2790,2790,0
20230814,094400,0,2790,2790,2790,2790,0
20230814,094300,0,2790,2790,2790,2790,0
20230814,094200,0,2790,2790,2790,2790,0
20230814,094100,0,2790,2790,2790,2790,0
20230814,094000,0,2790,2790,2790,2790,0
20230814,093900,0,2790,2790,2790,2790,0
20230814,093800,0,2790,2790,2790,2790,0
20230814,093700,0,2790,2790,2790,2790,0
20230814,093600,0,2790,2790,2790,2790,0
20230814,093500,0,2790,2790,2790,2790,0
20230814,093400,0,2790,2790,2790,2790,0
20230814,093300,0,2790,2790,2790,2790,0
20230814,093200,0,2790,2790,2790,2790,0
20230814,093100,0,2790,2790,2790,2790,0
20230814,093000,0,2790,2790,2790,2790,0
20230814,092900,0,2790,2790,2790,2790,0
20230814,092800,0,2790,2790,2790,2790,0
20230814,092700,0,2790,2790,2790,2790,0
20230814,092600,0,2790,2790,2790,2790,0
20230814,092500,0,2790,2790,2790,2790,0
20230814,092400,0,2790,2790,2790,2790,0
20230814,092300,0,2790,2790,2790,2790,0
20230814,092200,0,2790,2790,2790,2790,0
20230814,092100,0,2790,2790,2790,2790,0
20230814,092000,0,2790,2790,2790,2790,0
20230814,091900,0,2790,2790,2790,2790,0
20230814,091800,0,2790,2790,2790,2790,0
20230814,091700,0,2790,2790,2790,2790,0
20230814,091600,0,2790,2790,2790,2790,0
20230814,091500,0,2790,2790,2790,2790,0
20230814,091400,0,2790,2790,2790,2790,0
20230814,091300,0,2790,2790,2790,2790,0
20230814,091200,0,2790,2790,2790,2790,0
20230814,091100,0,2790,2790,2790,2790,0
20230814,091000,0,2790,2790,2790,2790,0
20230814,090900,0,2790,2790,2790,2790,0
20230814,090800,0,2790,2790,2790,2790,0
20230814,090700,0,2790,2790,2790,2790,0
20230814,090600,0,2790,2790,2790,2790,0
20230814,090500,0,2790,2790,2790,2790,0
20230814,090400,0,2790,2790,2790,2790,0
20230814,090300,0,2790,2790,2790,2790,0
20230814,090200,0,2790,2790,2790,2790,0
20230814,090100,0,2790,2790,2790,2790,0
20230814,090000,0,2790,2790,2790,2790,0