KissMeData/436610/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,205900,0,2790,2790,2790,2790,0
20230816,205800,0,2790,2790,2790,2790,0
20230816,205700,0,2790,2790,2790,2790,0
20230816,205600,0,2790,2790,2790,2790,0
20230816,205500,0,2790,2790,2790,2790,0
20230816,205400,0,2790,2790,2790,2790,0
20230816,205300,0,2790,2790,2790,2790,0
20230816,205200,0,2790,2790,2790,2790,0
20230816,205100,0,2790,2790,2790,2790,0
20230816,205000,0,2790,2790,2790,2790,0
20230816,204900,0,2790,2790,2790,2790,0
20230816,204800,0,2790,2790,2790,2790,0
20230816,204700,0,2790,2790,2790,2790,0
20230816,204600,0,2790,2790,2790,2790,0
20230816,204500,0,2790,2790,2790,2790,0
20230816,204400,0,2790,2790,2790,2790,0
20230816,204300,0,2790,2790,2790,2790,0
20230816,204200,0,2790,2790,2790,2790,0
20230816,204100,0,2790,2790,2790,2790,0
20230816,204000,0,2790,2790,2790,2790,0
20230816,203900,0,2790,2790,2790,2790,0
20230816,203800,0,2790,2790,2790,2790,0
20230816,203700,0,2790,2790,2790,2790,0
20230816,203600,0,2790,2790,2790,2790,0
20230816,203500,0,2790,2790,2790,2790,0
20230816,203400,0,2790,2790,2790,2790,0
20230816,203300,0,2790,2790,2790,2790,0
20230816,203200,0,2790,2790,2790,2790,0
20230816,203100,0,2790,2790,2790,2790,0
20230816,203000,0,2790,2790,2790,2790,0
20230816,202900,0,2790,2790,2790,2790,0
20230816,202800,0,2790,2790,2790,2790,0
20230816,202700,0,2790,2790,2790,2790,0
20230816,202600,0,2790,2790,2790,2790,0
20230816,202500,0,2790,2790,2790,2790,0
20230816,202400,0,2790,2790,2790,2790,0
20230816,202300,0,2790,2790,2790,2790,0
20230816,202200,0,2790,2790,2790,2790,0
20230816,202100,0,2790,2790,2790,2790,0
20230816,202000,0,2790,2790,2790,2790,0
20230816,201900,0,2790,2790,2790,2790,0
20230816,201800,0,2790,2790,2790,2790,0
20230816,201700,0,2790,2790,2790,2790,0
20230816,201600,0,2790,2790,2790,2790,0
20230816,201500,0,2790,2790,2790,2790,0
20230816,201400,0,2790,2790,2790,2790,0
20230816,201300,0,2790,2790,2790,2790,0
20230816,201200,0,2790,2790,2790,2790,0
20230816,201100,0,2790,2790,2790,2790,0
20230816,201000,0,2790,2790,2790,2790,0
20230816,200900,0,2790,2790,2790,2790,0
20230816,200800,0,2790,2790,2790,2790,0
20230816,200700,0,2790,2790,2790,2790,0
20230816,200600,0,2790,2790,2790,2790,0
20230816,200500,0,2790,2790,2790,2790,0
20230816,200400,0,2790,2790,2790,2790,0
20230816,200300,0,2790,2790,2790,2790,0
20230816,200200,0,2790,2790,2790,2790,0
20230816,200100,0,2790,2790,2790,2790,0
20230816,200000,0,2790,2790,2790,2790,0
20230816,195900,0,2790,2790,2790,2790,0
20230816,195800,0,2790,2790,2790,2790,0
20230816,195700,0,2790,2790,2790,2790,0
20230816,195600,0,2790,2790,2790,2790,0
20230816,195500,0,2790,2790,2790,2790,0
20230816,195400,0,2790,2790,2790,2790,0
20230816,195300,0,2790,2790,2790,2790,0
20230816,195200,0,2790,2790,2790,2790,0
20230816,195100,0,2790,2790,2790,2790,0
20230816,195000,0,2790,2790,2790,2790,0
20230816,194900,0,2790,2790,2790,2790,0
20230816,194800,0,2790,2790,2790,2790,0
20230816,194700,0,2790,2790,2790,2790,0
20230816,194600,0,2790,2790,2790,2790,0
20230816,194500,0,2790,2790,2790,2790,0
20230816,194400,0,2790,2790,2790,2790,0
20230816,194300,0,2790,2790,2790,2790,0
20230816,194200,0,2790,2790,2790,2790,0
20230816,194100,0,2790,2790,2790,2790,0
20230816,194000,0,2790,2790,2790,2790,0
20230816,193900,0,2790,2790,2790,2790,0
20230816,193800,0,2790,2790,2790,2790,0
20230816,193700,0,2790,2790,2790,2790,0
20230816,193600,0,2790,2790,2790,2790,0
20230816,193500,0,2790,2790,2790,2790,0
20230816,193400,0,2790,2790,2790,2790,0
20230816,193300,0,2790,2790,2790,2790,0
20230816,193200,0,2790,2790,2790,2790,0
20230816,193100,0,2790,2790,2790,2790,0
20230816,193000,0,2790,2790,2790,2790,0
20230816,192900,0,2790,2790,2790,2790,0
20230816,192800,0,2790,2790,2790,2790,0
20230816,192700,0,2790,2790,2790,2790,0
20230816,192600,0,2790,2790,2790,2790,0
20230816,192500,0,2790,2790,2790,2790,0
20230816,192400,0,2790,2790,2790,2790,0
20230816,192300,0,2790,2790,2790,2790,0
20230816,192200,0,2790,2790,2790,2790,0
20230816,192100,0,2790,2790,2790,2790,0
20230816,192000,0,2790,2790,2790,2790,0
20230816,191900,0,2790,2790,2790,2790,0
20230816,191800,0,2790,2790,2790,2790,0
20230816,191700,0,2790,2790,2790,2790,0
20230816,191600,0,2790,2790,2790,2790,0
20230816,191500,0,2790,2790,2790,2790,0
20230816,191400,0,2790,2790,2790,2790,0
20230816,191300,0,2790,2790,2790,2790,0
20230816,191200,0,2790,2790,2790,2790,0
20230816,191100,0,2790,2790,2790,2790,0
20230816,191000,0,2790,2790,2790,2790,0
20230816,190900,0,2790,2790,2790,2790,0
20230816,190800,0,2790,2790,2790,2790,0
20230816,190700,0,2790,2790,2790,2790,0
20230816,190600,0,2790,2790,2790,2790,0
20230816,190500,0,2790,2790,2790,2790,0
20230816,190400,0,2790,2790,2790,2790,0
20230816,190300,0,2790,2790,2790,2790,0
20230816,190200,0,2790,2790,2790,2790,0
20230816,190100,0,2790,2790,2790,2790,0
20230816,190000,0,2790,2790,2790,2790,0
20230816,185900,0,2790,2790,2790,2790,0
20230816,185800,0,2790,2790,2790,2790,0
20230816,185700,0,2790,2790,2790,2790,0
20230816,185600,0,2790,2790,2790,2790,0
20230816,185500,0,2790,2790,2790,2790,0
20230816,185400,0,2790,2790,2790,2790,0
20230816,185300,0,2790,2790,2790,2790,0
20230816,185200,0,2790,2790,2790,2790,0
20230816,185100,0,2790,2790,2790,2790,0
20230816,185000,0,2790,2790,2790,2790,0
20230816,184900,0,2790,2790,2790,2790,0
20230816,184800,0,2790,2790,2790,2790,0
20230816,184700,0,2790,2790,2790,2790,0
20230816,184600,0,2790,2790,2790,2790,0
20230816,184500,0,2790,2790,2790,2790,0
20230816,184400,0,2790,2790,2790,2790,0
20230816,184300,0,2790,2790,2790,2790,0
20230816,184200,0,2790,2790,2790,2790,0
20230816,184100,0,2790,2790,2790,2790,0
20230816,184000,0,2790,2790,2790,2790,0
20230816,183900,0,2790,2790,2790,2790,0
20230816,183800,0,2790,2790,2790,2790,0
20230816,183700,0,2790,2790,2790,2790,0
20230816,183600,0,2790,2790,2790,2790,0
20230816,183500,0,2790,2790,2790,2790,0
20230816,183400,0,2790,2790,2790,2790,0
20230816,183300,0,2790,2790,2790,2790,0
20230816,183200,0,2790,2790,2790,2790,0
20230816,183100,0,2790,2790,2790,2790,0
20230816,183000,0,2790,2790,2790,2790,0
20230816,182900,0,2790,2790,2790,2790,0
20230816,182800,0,2790,2790,2790,2790,0
20230816,182700,0,2790,2790,2790,2790,0
20230816,182600,0,2790,2790,2790,2790,0
20230816,182500,0,2790,2790,2790,2790,0
20230816,182400,0,2790,2790,2790,2790,0
20230816,182300,0,2790,2790,2790,2790,0
20230816,182200,0,2790,2790,2790,2790,0
20230816,182100,0,2790,2790,2790,2790,0
20230816,182000,0,2790,2790,2790,2790,0
20230816,181900,0,2790,2790,2790,2790,0
20230816,181800,0,2790,2790,2790,2790,0
20230816,181700,0,2790,2790,2790,2790,0
20230816,181600,0,2790,2790,2790,2790,0
20230816,181500,0,2790,2790,2790,2790,0
20230816,181400,0,2790,2790,2790,2790,0
20230816,181300,0,2790,2790,2790,2790,0
20230816,181200,0,2790,2790,2790,2790,0
20230816,181100,0,2790,2790,2790,2790,0
20230816,181000,0,2790,2790,2790,2790,0
20230816,180900,0,2790,2790,2790,2790,0
20230816,180800,0,2790,2790,2790,2790,0
20230816,180700,0,2790,2790,2790,2790,0
20230816,180600,0,2790,2790,2790,2790,0
20230816,180500,0,2790,2790,2790,2790,0
20230816,180400,0,2790,2790,2790,2790,0
20230816,180300,0,2790,2790,2790,2790,0
20230816,180200,0,2790,2790,2790,2790,0
20230816,180100,0,2790,2790,2790,2790,0
20230816,180000,0,2790,2790,2790,2790,0
20230816,175900,0,2790,2790,2790,2790,0
20230816,175800,0,2790,2790,2790,2790,0
20230816,175700,0,2790,2790,2790,2790,0
20230816,175600,0,2790,2790,2790,2790,0
20230816,175500,0,2790,2790,2790,2790,0
20230816,175400,0,2790,2790,2790,2790,0
20230816,175300,0,2790,2790,2790,2790,0
20230816,175200,0,2790,2790,2790,2790,0
20230816,175100,0,2790,2790,2790,2790,0
20230816,175000,0,2790,2790,2790,2790,0
20230816,174900,0,2790,2790,2790,2790,0
20230816,174800,0,2790,2790,2790,2790,0
20230816,174700,0,2790,2790,2790,2790,0
20230816,174600,0,2790,2790,2790,2790,0
20230816,174500,0,2790,2790,2790,2790,0
20230816,174400,0,2790,2790,2790,2790,0
20230816,174300,0,2790,2790,2790,2790,0
20230816,174200,0,2790,2790,2790,2790,0
20230816,174100,0,2790,2790,2790,2790,0
20230816,174000,0,2790,2790,2790,2790,0
20230816,173900,0,2790,2790,2790,2790,0
20230816,173800,0,2790,2790,2790,2790,0
20230816,173700,0,2790,2790,2790,2790,0
20230816,173600,0,2790,2790,2790,2790,0
20230816,173500,0,2790,2790,2790,2790,0
20230816,173400,0,2790,2790,2790,2790,0
20230816,173300,0,2790,2790,2790,2790,0
20230816,173200,0,2790,2790,2790,2790,0
20230816,173100,0,2790,2790,2790,2790,0
20230816,173000,0,2790,2790,2790,2790,0
20230816,172900,0,2790,2790,2790,2790,0
20230816,172800,0,2790,2790,2790,2790,0
20230816,172700,0,2790,2790,2790,2790,0
20230816,172600,0,2790,2790,2790,2790,0
20230816,172500,0,2790,2790,2790,2790,0
20230816,172400,0,2790,2790,2790,2790,0
20230816,172300,0,2790,2790,2790,2790,0
20230816,172200,0,2790,2790,2790,2790,0
20230816,172100,0,2790,2790,2790,2790,0
20230816,172000,0,2790,2790,2790,2790,0
20230816,171900,0,2790,2790,2790,2790,0
20230816,171800,0,2790,2790,2790,2790,0
20230816,171700,0,2790,2790,2790,2790,0
20230816,171600,0,2790,2790,2790,2790,0
20230816,171500,0,2790,2790,2790,2790,0
20230816,171400,0,2790,2790,2790,2790,0
20230816,171300,0,2790,2790,2790,2790,0
20230816,171200,0,2790,2790,2790,2790,0
20230816,171100,0,2790,2790,2790,2790,0
20230816,171000,0,2790,2790,2790,2790,0
20230816,170900,0,2790,2790,2790,2790,0
20230816,170800,0,2790,2790,2790,2790,0
20230816,170700,0,2790,2790,2790,2790,0
20230816,170600,0,2790,2790,2790,2790,0
20230816,170500,0,2790,2790,2790,2790,0
20230816,170400,0,2790,2790,2790,2790,0
20230816,170300,0,2790,2790,2790,2790,0
20230816,170200,0,2790,2790,2790,2790,0
20230816,170100,0,2790,2790,2790,2790,0
20230816,170000,0,2790,2790,2790,2790,0
20230816,165900,0,2790,2790,2790,2790,0
20230816,165800,0,2790,2790,2790,2790,0
20230816,165700,0,2790,2790,2790,2790,0
20230816,165600,0,2790,2790,2790,2790,0
20230816,165500,0,2790,2790,2790,2790,0
20230816,165400,0,2790,2790,2790,2790,0
20230816,165300,0,2790,2790,2790,2790,0
20230816,165200,0,2790,2790,2790,2790,0
20230816,165100,0,2790,2790,2790,2790,0
20230816,165000,0,2790,2790,2790,2790,0
20230816,164900,0,2790,2790,2790,2790,0
20230816,164800,0,2790,2790,2790,2790,0
20230816,164700,0,2790,2790,2790,2790,0
20230816,164600,0,2790,2790,2790,2790,0
20230816,164500,0,2790,2790,2790,2790,0
20230816,164400,0,2790,2790,2790,2790,0
20230816,164300,0,2790,2790,2790,2790,0
20230816,164200,0,2790,2790,2790,2790,0
20230816,164100,0,2790,2790,2790,2790,0
20230816,164000,0,2790,2790,2790,2790,0
20230816,163900,0,2790,2790,2790,2790,0
20230816,163800,0,2790,2790,2790,2790,0
20230816,163700,0,2790,2790,2790,2790,0
20230816,163600,0,2790,2790,2790,2790,0
20230816,163500,0,2790,2790,2790,2790,0
20230816,163400,0,2790,2790,2790,2790,0
20230816,163300,0,2790,2790,2790,2790,0
20230816,163200,0,2790,2790,2790,2790,0
20230816,163100,0,2790,2790,2790,2790,0
20230816,163000,0,2790,2790,2790,2790,0
20230816,162900,0,2790,2790,2790,2790,0
20230816,162800,0,2790,2790,2790,2790,0
20230816,162700,0,2790,2790,2790,2790,0
20230816,162600,0,2790,2790,2790,2790,0
20230816,162500,0,2790,2790,2790,2790,0
20230816,162400,0,2790,2790,2790,2790,0
20230816,162300,0,2790,2790,2790,2790,0
20230816,162200,0,2790,2790,2790,2790,0
20230816,162100,0,2790,2790,2790,2790,0
20230816,162000,0,2790,2790,2790,2790,0
20230816,161900,0,2790,2790,2790,2790,0
20230816,161800,0,2790,2790,2790,2790,0
20230816,161700,0,2790,2790,2790,2790,0
20230816,161600,0,2790,2790,2790,2790,0
20230816,161500,0,2790,2790,2790,2790,0
20230816,161400,0,2790,2790,2790,2790,0
20230816,161300,0,2790,2790,2790,2790,0
20230816,161200,0,2790,2790,2790,2790,0
20230816,161100,0,2790,2790,2790,2790,0
20230816,161000,0,2790,2790,2790,2790,0
20230816,160900,0,2790,2790,2790,2790,0
20230816,160800,0,2790,2790,2790,2790,0
20230816,160700,0,2790,2790,2790,2790,0
20230816,160600,0,2790,2790,2790,2790,0
20230816,160500,0,2790,2790,2790,2790,0
20230816,160400,0,2790,2790,2790,2790,0
20230816,160300,0,2790,2790,2790,2790,0
20230816,160200,0,2790,2790,2790,2790,0
20230816,160100,0,2790,2790,2790,2790,0
20230816,160000,0,2790,2790,2790,2790,0
20230816,155900,0,2790,2790,2790,2790,0
20230816,155800,0,2790,2790,2790,2790,0
20230816,155700,0,2790,2790,2790,2790,0
20230816,155600,0,2790,2790,2790,2790,0
20230816,155500,0,2790,2790,2790,2790,0
20230816,155400,0,2790,2790,2790,2790,0
20230816,155300,0,2790,2790,2790,2790,0
20230816,155200,0,2790,2790,2790,2790,0
20230816,155100,0,2790,2790,2790,2790,0
20230816,155000,0,2790,2790,2790,2790,0
20230816,154900,0,2790,2790,2790,2790,0
20230816,154800,0,2790,2790,2790,2790,0
20230816,154700,0,2790,2790,2790,2790,0
20230816,154600,0,2790,2790,2790,2790,0
20230816,154500,0,2790,2790,2790,2790,0
20230816,154400,0,2790,2790,2790,2790,0
20230816,154300,0,2790,2790,2790,2790,0
20230816,154200,0,2790,2790,2790,2790,0
20230816,154100,0,2790,2790,2790,2790,0
20230816,154000,0,2790,2790,2790,2790,0
20230816,153900,0,2790,2790,2790,2790,0
20230816,153800,0,2790,2790,2790,2790,0
20230816,153700,0,2790,2790,2790,2790,0
20230816,153600,0,2790,2790,2790,2790,0
20230816,153500,0,2790,2790,2790,2790,0
20230816,153400,0,2790,2790,2790,2790,0
20230816,153300,0,2790,2790,2790,2790,0
20230816,153200,0,2790,2790,2790,2790,0
20230816,153100,0,2790,2790,2790,2790,0
20230816,153000,0,2790,2790,2790,2790,0
20230816,152900,0,2790,2790,2790,2790,0
20230816,152800,0,2790,2790,2790,2790,0
20230816,152700,0,2790,2790,2790,2790,0
20230816,152600,0,2790,2790,2790,2790,0
20230816,152500,0,2790,2790,2790,2790,0
20230816,152400,0,2790,2790,2790,2790,0
20230816,152300,0,2790,2790,2790,2790,0
20230816,152200,0,2790,2790,2790,2790,0
20230816,152100,0,2790,2790,2790,2790,0
20230816,152000,0,2790,2790,2790,2790,0
20230816,151900,0,2790,2790,2790,2790,0
20230816,151800,0,2790,2790,2790,2790,0
20230816,151700,0,2790,2790,2790,2790,0
20230816,151600,0,2790,2790,2790,2790,0
20230816,151500,0,2790,2790,2790,2790,0
20230816,151400,0,2790,2790,2790,2790,0
20230816,151300,0,2790,2790,2790,2790,0
20230816,151200,0,2790,2790,2790,2790,0
20230816,151100,0,2790,2790,2790,2790,0
20230816,151000,0,2790,2790,2790,2790,0
20230816,150900,0,2790,2790,2790,2790,0
20230816,150800,0,2790,2790,2790,2790,0
20230816,150700,0,2790,2790,2790,2790,0
20230816,150600,0,2790,2790,2790,2790,0
20230816,150500,0,2790,2790,2790,2790,0
20230816,150400,0,2790,2790,2790,2790,0
20230816,150300,0,2790,2790,2790,2790,0
20230816,150200,0,2790,2790,2790,2790,0
20230816,150100,0,2790,2790,2790,2790,0
20230816,150000,0,2790,2790,2790,2790,0
20230816,145900,0,2790,2790,2790,2790,0
20230816,145800,0,2790,2790,2790,2790,0
20230816,145700,0,2790,2790,2790,2790,0
20230816,145600,0,2790,2790,2790,2790,0
20230816,145500,0,2790,2790,2790,2790,0
20230816,145400,0,2790,2790,2790,2790,0
20230816,145300,0,2790,2790,2790,2790,0
20230816,145200,0,2790,2790,2790,2790,0
20230816,145100,0,2790,2790,2790,2790,0
20230816,145000,0,2790,2790,2790,2790,0
20230816,144900,0,2790,2790,2790,2790,0
20230816,144800,0,2790,2790,2790,2790,0
20230816,144700,0,2790,2790,2790,2790,0
20230816,144600,0,2790,2790,2790,2790,0
20230816,144500,0,2790,2790,2790,2790,0
20230816,144400,0,2790,2790,2790,2790,0
20230816,144300,0,2790,2790,2790,2790,0
20230816,144200,0,2790,2790,2790,2790,0
20230816,144100,0,2790,2790,2790,2790,0
20230816,144000,0,2790,2790,2790,2790,0
20230816,143900,0,2790,2790,2790,2790,0
20230816,143800,0,2790,2790,2790,2790,0
20230816,143700,0,2790,2790,2790,2790,0
20230816,143600,0,2790,2790,2790,2790,0
20230816,143500,0,2790,2790,2790,2790,0
20230816,143400,0,2790,2790,2790,2790,0
20230816,143300,0,2790,2790,2790,2790,0
20230816,143200,0,2790,2790,2790,2790,0
20230816,143100,0,2790,2790,2790,2790,0
20230816,143000,0,2790,2790,2790,2790,0
20230816,142900,0,2790,2790,2790,2790,0
20230816,142800,0,2790,2790,2790,2790,0
20230816,142700,0,2790,2790,2790,2790,0
20230816,142600,0,2790,2790,2790,2790,0
20230816,142500,0,2790,2790,2790,2790,0
20230816,142400,0,2790,2790,2790,2790,0
20230816,142300,0,2790,2790,2790,2790,0
20230816,142200,0,2790,2790,2790,2790,0
20230816,142100,0,2790,2790,2790,2790,0
20230816,142000,0,2790,2790,2790,2790,0
20230816,141900,0,2790,2790,2790,2790,0
20230816,141800,0,2790,2790,2790,2790,0
20230816,141700,0,2790,2790,2790,2790,0
20230816,141600,0,2790,2790,2790,2790,0
20230816,141500,0,2790,2790,2790,2790,0
20230816,141400,0,2790,2790,2790,2790,0
20230816,141300,0,2790,2790,2790,2790,0
20230816,141200,0,2790,2790,2790,2790,0
20230816,141100,0,2790,2790,2790,2790,0
20230816,141000,0,2790,2790,2790,2790,0
20230816,140900,0,2790,2790,2790,2790,0
20230816,140800,0,2790,2790,2790,2790,0
20230816,140700,0,2790,2790,2790,2790,0
20230816,140600,0,2790,2790,2790,2790,0
20230816,140500,0,2790,2790,2790,2790,0
20230816,140400,0,2790,2790,2790,2790,0
20230816,140300,0,2790,2790,2790,2790,0
20230816,140200,0,2790,2790,2790,2790,0
20230816,140100,0,2790,2790,2790,2790,0
20230816,140000,0,2790,2790,2790,2790,0
20230816,135900,0,2790,2790,2790,2790,0
20230816,135800,0,2790,2790,2790,2790,0
20230816,135700,0,2790,2790,2790,2790,0
20230816,135600,0,2790,2790,2790,2790,0
20230816,135500,0,2790,2790,2790,2790,0
20230816,135400,0,2790,2790,2790,2790,0
20230816,135300,0,2790,2790,2790,2790,0
20230816,135200,0,2790,2790,2790,2790,0
20230816,135100,0,2790,2790,2790,2790,0
20230816,135000,0,2790,2790,2790,2790,0
20230816,134900,0,2790,2790,2790,2790,0
20230816,134800,0,2790,2790,2790,2790,0
20230816,134700,0,2790,2790,2790,2790,0
20230816,134600,0,2790,2790,2790,2790,0
20230816,134500,0,2790,2790,2790,2790,0
20230816,134400,0,2790,2790,2790,2790,0
20230816,134300,0,2790,2790,2790,2790,0
20230816,134200,0,2790,2790,2790,2790,0
20230816,134100,0,2790,2790,2790,2790,0
20230816,134000,0,2790,2790,2790,2790,0
20230816,133900,0,2790,2790,2790,2790,0
20230816,133800,0,2790,2790,2790,2790,0
20230816,133700,0,2790,2790,2790,2790,0
20230816,133600,0,2790,2790,2790,2790,0
20230816,133500,0,2790,2790,2790,2790,0
20230816,133400,0,2790,2790,2790,2790,0
20230816,133300,0,2790,2790,2790,2790,0
20230816,133200,0,2790,2790,2790,2790,0
20230816,133100,0,2790,2790,2790,2790,0
20230816,133000,0,2790,2790,2790,2790,0
20230816,132900,0,2790,2790,2790,2790,0
20230816,132800,0,2790,2790,2790,2790,0
20230816,132700,0,2790,2790,2790,2790,0
20230816,132600,0,2790,2790,2790,2790,0
20230816,132500,0,2790,2790,2790,2790,0
20230816,132400,0,2790,2790,2790,2790,0
20230816,132300,0,2790,2790,2790,2790,0
20230816,132200,0,2790,2790,2790,2790,0
20230816,132100,0,2790,2790,2790,2790,0
20230816,132000,0,2790,2790,2790,2790,0
20230816,131900,0,2790,2790,2790,2790,0
20230816,131800,0,2790,2790,2790,2790,0
20230816,131700,0,2790,2790,2790,2790,0
20230816,131600,0,2790,2790,2790,2790,0
20230816,131500,0,2790,2790,2790,2790,0
20230816,131400,0,2790,2790,2790,2790,0
20230816,131300,0,2790,2790,2790,2790,0
20230816,131200,0,2790,2790,2790,2790,0
20230816,131100,0,2790,2790,2790,2790,0
20230816,131000,0,2790,2790,2790,2790,0
20230816,130900,0,2790,2790,2790,2790,0
20230816,130800,0,2790,2790,2790,2790,0
20230816,130700,0,2790,2790,2790,2790,0
20230816,130600,0,2790,2790,2790,2790,0
20230816,130500,0,2790,2790,2790,2790,0
20230816,130400,0,2790,2790,2790,2790,0
20230816,130300,0,2790,2790,2790,2790,0
20230816,130200,0,2790,2790,2790,2790,0
20230816,130100,0,2790,2790,2790,2790,0
20230816,130000,0,2790,2790,2790,2790,0
20230816,125900,0,2790,2790,2790,2790,0
20230816,125800,0,2790,2790,2790,2790,0
20230816,125700,0,2790,2790,2790,2790,0
20230816,125600,0,2790,2790,2790,2790,0
20230816,125500,0,2790,2790,2790,2790,0
20230816,125400,0,2790,2790,2790,2790,0
20230816,125300,0,2790,2790,2790,2790,0
20230816,125200,0,2790,2790,2790,2790,0
20230816,125100,0,2790,2790,2790,2790,0
20230816,125000,0,2790,2790,2790,2790,0
20230816,124900,0,2790,2790,2790,2790,0
20230816,124800,0,2790,2790,2790,2790,0
20230816,124700,0,2790,2790,2790,2790,0
20230816,124600,0,2790,2790,2790,2790,0
20230816,124500,0,2790,2790,2790,2790,0
20230816,124400,0,2790,2790,2790,2790,0
20230816,124300,0,2790,2790,2790,2790,0
20230816,124200,0,2790,2790,2790,2790,0
20230816,124100,0,2790,2790,2790,2790,0
20230816,124000,0,2790,2790,2790,2790,0
20230816,123900,0,2790,2790,2790,2790,0
20230816,123800,0,2790,2790,2790,2790,0
20230816,123700,0,2790,2790,2790,2790,0
20230816,123600,0,2790,2790,2790,2790,0
20230816,123500,0,2790,2790,2790,2790,0
20230816,123400,0,2790,2790,2790,2790,0
20230816,123300,0,2790,2790,2790,2790,0
20230816,123200,0,2790,2790,2790,2790,0
20230816,123100,0,2790,2790,2790,2790,0
20230816,123000,0,2790,2790,2790,2790,0
20230816,122900,0,2790,2790,2790,2790,0
20230816,122800,0,2790,2790,2790,2790,0
20230816,122700,0,2790,2790,2790,2790,0
20230816,122600,0,2790,2790,2790,2790,0
20230816,122500,0,2790,2790,2790,2790,0
20230816,122400,0,2790,2790,2790,2790,0
20230816,122300,0,2790,2790,2790,2790,0
20230816,122200,0,2790,2790,2790,2790,0
20230816,122100,0,2790,2790,2790,2790,0
20230816,122000,0,2790,2790,2790,2790,0
20230816,121900,0,2790,2790,2790,2790,0
20230816,121800,0,2790,2790,2790,2790,0
20230816,121700,0,2790,2790,2790,2790,0
20230816,121600,0,2790,2790,2790,2790,0
20230816,121500,0,2790,2790,2790,2790,0
20230816,121400,0,2790,2790,2790,2790,0
20230816,121300,0,2790,2790,2790,2790,0
20230816,121200,0,2790,2790,2790,2790,0
20230816,121100,0,2790,2790,2790,2790,0
20230816,121000,0,2790,2790,2790,2790,0
20230816,120900,0,2790,2790,2790,2790,0
20230816,120800,0,2790,2790,2790,2790,0
20230816,120700,0,2790,2790,2790,2790,0
20230816,120600,0,2790,2790,2790,2790,0
20230816,120500,0,2790,2790,2790,2790,0
20230816,120400,0,2790,2790,2790,2790,0
20230816,120300,0,2790,2790,2790,2790,0
20230816,120200,0,2790,2790,2790,2790,0
20230816,120100,0,2790,2790,2790,2790,0
20230816,120000,0,2790,2790,2790,2790,0
20230816,115900,0,2790,2790,2790,2790,0
20230816,115800,0,2790,2790,2790,2790,0
20230816,115700,0,2790,2790,2790,2790,0
20230816,115600,0,2790,2790,2790,2790,0
20230816,115500,0,2790,2790,2790,2790,0
20230816,115400,0,2790,2790,2790,2790,0
20230816,115300,0,2790,2790,2790,2790,0
20230816,115200,0,2790,2790,2790,2790,0
20230816,115100,0,2790,2790,2790,2790,0
20230816,115000,0,2790,2790,2790,2790,0
20230816,114900,0,2790,2790,2790,2790,0
20230816,114800,0,2790,2790,2790,2790,0
20230816,114700,0,2790,2790,2790,2790,0
20230816,114600,0,2790,2790,2790,2790,0
20230816,114500,0,2790,2790,2790,2790,0
20230816,114400,0,2790,2790,2790,2790,0
20230816,114300,0,2790,2790,2790,2790,0
20230816,114200,0,2790,2790,2790,2790,0
20230816,114100,0,2790,2790,2790,2790,0
20230816,114000,0,2790,2790,2790,2790,0
20230816,113900,0,2790,2790,2790,2790,0
20230816,113800,0,2790,2790,2790,2790,0
20230816,113700,0,2790,2790,2790,2790,0
20230816,113600,0,2790,2790,2790,2790,0
20230816,113500,0,2790,2790,2790,2790,0
20230816,113400,0,2790,2790,2790,2790,0
20230816,113300,0,2790,2790,2790,2790,0
20230816,113200,0,2790,2790,2790,2790,0
20230816,113100,0,2790,2790,2790,2790,0
20230816,113000,0,2790,2790,2790,2790,0
20230816,112900,0,2790,2790,2790,2790,0
20230816,112800,0,2790,2790,2790,2790,0
20230816,112700,0,2790,2790,2790,2790,0
20230816,112600,0,2790,2790,2790,2790,0
20230816,112500,0,2790,2790,2790,2790,0
20230816,112400,0,2790,2790,2790,2790,0
20230816,112300,0,2790,2790,2790,2790,0
20230816,112200,0,2790,2790,2790,2790,0
20230816,112100,0,2790,2790,2790,2790,0
20230816,112000,0,2790,2790,2790,2790,0
20230816,111900,0,2790,2790,2790,2790,0
20230816,111800,0,2790,2790,2790,2790,0
20230816,111700,0,2790,2790,2790,2790,0
20230816,111600,0,2790,2790,2790,2790,0
20230816,111500,0,2790,2790,2790,2790,0
20230816,111400,0,2790,2790,2790,2790,0
20230816,111300,0,2790,2790,2790,2790,0
20230816,111200,0,2790,2790,2790,2790,0
20230816,111100,0,2790,2790,2790,2790,0
20230816,111000,0,2790,2790,2790,2790,0
20230816,110900,0,2790,2790,2790,2790,0
20230816,110800,0,2790,2790,2790,2790,0
20230816,110700,0,2790,2790,2790,2790,0
20230816,110600,0,2790,2790,2790,2790,0
20230816,110500,0,2790,2790,2790,2790,0
20230816,110400,0,2790,2790,2790,2790,0
20230816,110300,0,2790,2790,2790,2790,0
20230816,110200,0,2790,2790,2790,2790,0
20230816,110100,0,2790,2790,2790,2790,0
20230816,110000,0,2790,2790,2790,2790,0
20230816,105900,0,2790,2790,2790,2790,0
20230816,105800,0,2790,2790,2790,2790,0
20230816,105700,0,2790,2790,2790,2790,0
20230816,105600,0,2790,2790,2790,2790,0
20230816,105500,0,2790,2790,2790,2790,0
20230816,105400,0,2790,2790,2790,2790,0
20230816,105300,0,2790,2790,2790,2790,0
20230816,105200,0,2790,2790,2790,2790,0
20230816,105100,0,2790,2790,2790,2790,0
20230816,105000,0,2790,2790,2790,2790,0
20230816,104900,0,2790,2790,2790,2790,0
20230816,104800,0,2790,2790,2790,2790,0
20230816,104700,0,2790,2790,2790,2790,0
20230816,104600,0,2790,2790,2790,2790,0
20230816,104500,0,2790,2790,2790,2790,0
20230816,104400,0,2790,2790,2790,2790,0
20230816,104300,0,2790,2790,2790,2790,0
20230816,104200,0,2790,2790,2790,2790,0
20230816,104100,0,2790,2790,2790,2790,0
20230816,104000,0,2790,2790,2790,2790,0
20230816,103900,0,2790,2790,2790,2790,0
20230816,103800,0,2790,2790,2790,2790,0
20230816,103700,0,2790,2790,2790,2790,0
20230816,103600,0,2790,2790,2790,2790,0
20230816,103500,0,2790,2790,2790,2790,0
20230816,103400,0,2790,2790,2790,2790,0
20230816,103300,0,2790,2790,2790,2790,0
20230816,103200,0,2790,2790,2790,2790,0
20230816,103100,0,2790,2790,2790,2790,0
20230816,103000,0,2790,2790,2790,2790,0
20230816,102900,0,2790,2790,2790,2790,0
20230816,102800,0,2790,2790,2790,2790,0
20230816,102700,0,2790,2790,2790,2790,0
20230816,102600,0,2790,2790,2790,2790,0
20230816,102500,0,2790,2790,2790,2790,0
20230816,102400,0,2790,2790,2790,2790,0
20230816,102300,0,2790,2790,2790,2790,0
20230816,102200,0,2790,2790,2790,2790,0
20230816,102100,0,2790,2790,2790,2790,0
20230816,102000,0,2790,2790,2790,2790,0
20230816,101900,0,2790,2790,2790,2790,0
20230816,101800,0,2790,2790,2790,2790,0
20230816,101700,0,2790,2790,2790,2790,0
20230816,101600,0,2790,2790,2790,2790,0
20230816,101500,0,2790,2790,2790,2790,0
20230816,101400,0,2790,2790,2790,2790,0
20230816,101300,0,2790,2790,2790,2790,0
20230816,101200,0,2790,2790,2790,2790,0
20230816,101100,0,2790,2790,2790,2790,0
20230816,101000,0,2790,2790,2790,2790,0
20230816,100900,0,2790,2790,2790,2790,0
20230816,100800,0,2790,2790,2790,2790,0
20230816,100700,0,2790,2790,2790,2790,0
20230816,100600,0,2790,2790,2790,2790,0
20230816,100500,0,2790,2790,2790,2790,0
20230816,100400,0,2790,2790,2790,2790,0
20230816,100300,0,2790,2790,2790,2790,0
20230816,100200,0,2790,2790,2790,2790,0
20230816,100100,0,2790,2790,2790,2790,0
20230816,100000,0,2790,2790,2790,2790,0
20230816,095900,0,2790,2790,2790,2790,0
20230816,095800,0,2790,2790,2790,2790,0
20230816,095700,0,2790,2790,2790,2790,0
20230816,095600,0,2790,2790,2790,2790,0
20230816,095500,0,2790,2790,2790,2790,0
20230816,095400,0,2790,2790,2790,2790,0
20230816,095300,0,2790,2790,2790,2790,0
20230816,095200,0,2790,2790,2790,2790,0
20230816,095100,0,2790,2790,2790,2790,0
20230816,095000,0,2790,2790,2790,2790,0
20230816,094900,0,2790,2790,2790,2790,0
20230816,094800,0,2790,2790,2790,2790,0
20230816,094700,0,2790,2790,2790,2790,0
20230816,094600,0,2790,2790,2790,2790,0
20230816,094500,0,2790,2790,2790,2790,0
20230816,094400,0,2790,2790,2790,2790,0
20230816,094300,0,2790,2790,2790,2790,0
20230816,094200,0,2790,2790,2790,2790,0
20230816,094100,0,2790,2790,2790,2790,0
20230816,094000,0,2790,2790,2790,2790,0
20230816,093900,0,2790,2790,2790,2790,0
20230816,093800,0,2790,2790,2790,2790,0
20230816,093700,0,2790,2790,2790,2790,0
20230816,093600,0,2790,2790,2790,2790,0
20230816,093500,0,2790,2790,2790,2790,0
20230816,093400,0,2790,2790,2790,2790,0
20230816,093300,0,2790,2790,2790,2790,0
20230816,093200,0,2790,2790,2790,2790,0
20230816,093100,0,2790,2790,2790,2790,0
20230816,093000,0,2790,2790,2790,2790,0
20230816,092900,0,2790,2790,2790,2790,0
20230816,092800,0,2790,2790,2790,2790,0
20230816,092700,0,2790,2790,2790,2790,0
20230816,092600,0,2790,2790,2790,2790,0
20230816,092500,0,2790,2790,2790,2790,0
20230816,092400,0,2790,2790,2790,2790,0
20230816,092300,0,2790,2790,2790,2790,0
20230816,092200,0,2790,2790,2790,2790,0
20230816,092100,0,2790,2790,2790,2790,0
20230816,092000,0,2790,2790,2790,2790,0
20230816,091900,0,2790,2790,2790,2790,0
20230816,091800,0,2790,2790,2790,2790,0
20230816,091700,0,2790,2790,2790,2790,0
20230816,091600,0,2790,2790,2790,2790,0
20230816,091500,0,2790,2790,2790,2790,0
20230816,091400,0,2790,2790,2790,2790,0
20230816,091300,0,2790,2790,2790,2790,0
20230816,091200,0,2790,2790,2790,2790,0
20230816,091100,0,2790,2790,2790,2790,0
20230816,091000,0,2790,2790,2790,2790,0
20230816,090900,0,2790,2790,2790,2790,0
20230816,090800,0,2790,2790,2790,2790,0
20230816,090700,0,2790,2790,2790,2790,0
20230816,090600,0,2790,2790,2790,2790,0
20230816,090500,0,2790,2790,2790,2790,0
20230816,090400,0,2790,2790,2790,2790,0
20230816,090300,0,2790,2790,2790,2790,0
20230816,090200,0,2790,2790,2790,2790,0
20230816,090100,0,2790,2790,2790,2790,0
20230816,090000,0,2790,2790,2790,2790,0