KissMeData/436610/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,205500,0,2790,2790,2790,2790,0
20230822,205400,0,2790,2790,2790,2790,0
20230822,205300,0,2790,2790,2790,2790,0
20230822,205200,0,2790,2790,2790,2790,0
20230822,205100,0,2790,2790,2790,2790,0
20230822,205000,0,2790,2790,2790,2790,0
20230822,204900,0,2790,2790,2790,2790,0
20230822,204800,0,2790,2790,2790,2790,0
20230822,204700,0,2790,2790,2790,2790,0
20230822,204600,0,2790,2790,2790,2790,0
20230822,204500,0,2790,2790,2790,2790,0
20230822,204400,0,2790,2790,2790,2790,0
20230822,204300,0,2790,2790,2790,2790,0
20230822,204200,0,2790,2790,2790,2790,0
20230822,204100,0,2790,2790,2790,2790,0
20230822,204000,0,2790,2790,2790,2790,0
20230822,203900,0,2790,2790,2790,2790,0
20230822,203800,0,2790,2790,2790,2790,0
20230822,203700,0,2790,2790,2790,2790,0
20230822,203600,0,2790,2790,2790,2790,0
20230822,203500,0,2790,2790,2790,2790,0
20230822,203400,0,2790,2790,2790,2790,0
20230822,203300,0,2790,2790,2790,2790,0
20230822,203200,0,2790,2790,2790,2790,0
20230822,203100,0,2790,2790,2790,2790,0
20230822,203000,0,2790,2790,2790,2790,0
20230822,202900,0,2790,2790,2790,2790,0
20230822,202800,0,2790,2790,2790,2790,0
20230822,202700,0,2790,2790,2790,2790,0
20230822,202600,0,2790,2790,2790,2790,0
20230822,202500,0,2790,2790,2790,2790,0
20230822,202400,0,2790,2790,2790,2790,0
20230822,202300,0,2790,2790,2790,2790,0
20230822,202200,0,2790,2790,2790,2790,0
20230822,202100,0,2790,2790,2790,2790,0
20230822,202000,0,2790,2790,2790,2790,0
20230822,201900,0,2790,2790,2790,2790,0
20230822,201800,0,2790,2790,2790,2790,0
20230822,201700,0,2790,2790,2790,2790,0
20230822,201600,0,2790,2790,2790,2790,0
20230822,201500,0,2790,2790,2790,2790,0
20230822,201400,0,2790,2790,2790,2790,0
20230822,201300,0,2790,2790,2790,2790,0
20230822,201200,0,2790,2790,2790,2790,0
20230822,201100,0,2790,2790,2790,2790,0
20230822,201000,0,2790,2790,2790,2790,0
20230822,200900,0,2790,2790,2790,2790,0
20230822,200800,0,2790,2790,2790,2790,0
20230822,200700,0,2790,2790,2790,2790,0
20230822,200600,0,2790,2790,2790,2790,0
20230822,200500,0,2790,2790,2790,2790,0
20230822,200400,0,2790,2790,2790,2790,0
20230822,200300,0,2790,2790,2790,2790,0
20230822,200200,0,2790,2790,2790,2790,0
20230822,200100,0,2790,2790,2790,2790,0
20230822,200000,0,2790,2790,2790,2790,0
20230822,195900,0,2790,2790,2790,2790,0
20230822,195800,0,2790,2790,2790,2790,0
20230822,195700,0,2790,2790,2790,2790,0
20230822,195600,0,2790,2790,2790,2790,0
20230822,195500,0,2790,2790,2790,2790,0
20230822,195400,0,2790,2790,2790,2790,0
20230822,195300,0,2790,2790,2790,2790,0
20230822,195200,0,2790,2790,2790,2790,0
20230822,195100,0,2790,2790,2790,2790,0
20230822,195000,0,2790,2790,2790,2790,0
20230822,194900,0,2790,2790,2790,2790,0
20230822,194800,0,2790,2790,2790,2790,0
20230822,194700,0,2790,2790,2790,2790,0
20230822,194600,0,2790,2790,2790,2790,0
20230822,194500,0,2790,2790,2790,2790,0
20230822,194400,0,2790,2790,2790,2790,0
20230822,194300,0,2790,2790,2790,2790,0
20230822,194200,0,2790,2790,2790,2790,0
20230822,194100,0,2790,2790,2790,2790,0
20230822,194000,0,2790,2790,2790,2790,0
20230822,193900,0,2790,2790,2790,2790,0
20230822,193800,0,2790,2790,2790,2790,0
20230822,193700,0,2790,2790,2790,2790,0
20230822,193600,0,2790,2790,2790,2790,0
20230822,193500,0,2790,2790,2790,2790,0
20230822,193400,0,2790,2790,2790,2790,0
20230822,193300,0,2790,2790,2790,2790,0
20230822,193200,0,2790,2790,2790,2790,0
20230822,193100,0,2790,2790,2790,2790,0
20230822,193000,0,2790,2790,2790,2790,0
20230822,192900,0,2790,2790,2790,2790,0
20230822,192800,0,2790,2790,2790,2790,0
20230822,192700,0,2790,2790,2790,2790,0
20230822,192600,0,2790,2790,2790,2790,0
20230822,192500,0,2790,2790,2790,2790,0
20230822,192400,0,2790,2790,2790,2790,0
20230822,192300,0,2790,2790,2790,2790,0
20230822,192200,0,2790,2790,2790,2790,0
20230822,192100,0,2790,2790,2790,2790,0
20230822,192000,0,2790,2790,2790,2790,0
20230822,191900,0,2790,2790,2790,2790,0
20230822,191800,0,2790,2790,2790,2790,0
20230822,191700,0,2790,2790,2790,2790,0
20230822,191600,0,2790,2790,2790,2790,0
20230822,191500,0,2790,2790,2790,2790,0
20230822,191400,0,2790,2790,2790,2790,0
20230822,191300,0,2790,2790,2790,2790,0
20230822,191200,0,2790,2790,2790,2790,0
20230822,191100,0,2790,2790,2790,2790,0
20230822,191000,0,2790,2790,2790,2790,0
20230822,190900,0,2790,2790,2790,2790,0
20230822,190800,0,2790,2790,2790,2790,0
20230822,190700,0,2790,2790,2790,2790,0
20230822,190600,0,2790,2790,2790,2790,0
20230822,190500,0,2790,2790,2790,2790,0
20230822,190400,0,2790,2790,2790,2790,0
20230822,190300,0,2790,2790,2790,2790,0
20230822,190200,0,2790,2790,2790,2790,0
20230822,190100,0,2790,2790,2790,2790,0
20230822,190000,0,2790,2790,2790,2790,0
20230822,185900,0,2790,2790,2790,2790,0
20230822,185800,0,2790,2790,2790,2790,0
20230822,185700,0,2790,2790,2790,2790,0
20230822,185600,0,2790,2790,2790,2790,0
20230822,185500,0,2790,2790,2790,2790,0
20230822,185400,0,2790,2790,2790,2790,0
20230822,185300,0,2790,2790,2790,2790,0
20230822,185200,0,2790,2790,2790,2790,0
20230822,185100,0,2790,2790,2790,2790,0
20230822,185000,0,2790,2790,2790,2790,0
20230822,184900,0,2790,2790,2790,2790,0
20230822,184800,0,2790,2790,2790,2790,0
20230822,184700,0,2790,2790,2790,2790,0
20230822,184600,0,2790,2790,2790,2790,0
20230822,184500,0,2790,2790,2790,2790,0
20230822,184400,0,2790,2790,2790,2790,0
20230822,184300,0,2790,2790,2790,2790,0
20230822,184200,0,2790,2790,2790,2790,0
20230822,184100,0,2790,2790,2790,2790,0
20230822,184000,0,2790,2790,2790,2790,0
20230822,183900,0,2790,2790,2790,2790,0
20230822,183800,0,2790,2790,2790,2790,0
20230822,183700,0,2790,2790,2790,2790,0
20230822,183600,0,2790,2790,2790,2790,0
20230822,183500,0,2790,2790,2790,2790,0
20230822,183400,0,2790,2790,2790,2790,0
20230822,183300,0,2790,2790,2790,2790,0
20230822,183200,0,2790,2790,2790,2790,0
20230822,183100,0,2790,2790,2790,2790,0
20230822,183000,0,2790,2790,2790,2790,0
20230822,182900,0,2790,2790,2790,2790,0
20230822,182800,0,2790,2790,2790,2790,0
20230822,182700,0,2790,2790,2790,2790,0
20230822,182600,0,2790,2790,2790,2790,0
20230822,182500,0,2790,2790,2790,2790,0
20230822,182400,0,2790,2790,2790,2790,0
20230822,182300,0,2790,2790,2790,2790,0
20230822,182200,0,2790,2790,2790,2790,0
20230822,182100,0,2790,2790,2790,2790,0
20230822,182000,0,2790,2790,2790,2790,0
20230822,181900,0,2790,2790,2790,2790,0
20230822,181800,0,2790,2790,2790,2790,0
20230822,181700,0,2790,2790,2790,2790,0
20230822,181600,0,2790,2790,2790,2790,0
20230822,181500,0,2790,2790,2790,2790,0
20230822,181400,0,2790,2790,2790,2790,0
20230822,181300,0,2790,2790,2790,2790,0
20230822,181200,0,2790,2790,2790,2790,0
20230822,181100,0,2790,2790,2790,2790,0
20230822,181000,0,2790,2790,2790,2790,0
20230822,180900,0,2790,2790,2790,2790,0
20230822,180800,0,2790,2790,2790,2790,0
20230822,180700,0,2790,2790,2790,2790,0
20230822,180600,0,2790,2790,2790,2790,0
20230822,180500,0,2790,2790,2790,2790,0
20230822,180400,0,2790,2790,2790,2790,0
20230822,180300,0,2790,2790,2790,2790,0
20230822,180200,0,2790,2790,2790,2790,0
20230822,180100,0,2790,2790,2790,2790,0
20230822,180000,0,2790,2790,2790,2790,0
20230822,175900,0,2790,2790,2790,2790,0
20230822,175800,0,2790,2790,2790,2790,0
20230822,175700,0,2790,2790,2790,2790,0
20230822,175600,0,2790,2790,2790,2790,0
20230822,175500,0,2790,2790,2790,2790,0
20230822,175400,0,2790,2790,2790,2790,0
20230822,175300,0,2790,2790,2790,2790,0
20230822,175200,0,2790,2790,2790,2790,0
20230822,175100,0,2790,2790,2790,2790,0
20230822,175000,0,2790,2790,2790,2790,0
20230822,174900,0,2790,2790,2790,2790,0
20230822,174800,0,2790,2790,2790,2790,0
20230822,174700,0,2790,2790,2790,2790,0
20230822,174600,0,2790,2790,2790,2790,0
20230822,174500,0,2790,2790,2790,2790,0
20230822,174400,0,2790,2790,2790,2790,0
20230822,174300,0,2790,2790,2790,2790,0
20230822,174200,0,2790,2790,2790,2790,0
20230822,174100,0,2790,2790,2790,2790,0
20230822,174000,0,2790,2790,2790,2790,0
20230822,173900,0,2790,2790,2790,2790,0
20230822,173800,0,2790,2790,2790,2790,0
20230822,173700,0,2790,2790,2790,2790,0
20230822,173600,0,2790,2790,2790,2790,0
20230822,173500,0,2790,2790,2790,2790,0
20230822,173400,0,2790,2790,2790,2790,0
20230822,173300,0,2790,2790,2790,2790,0
20230822,173200,0,2790,2790,2790,2790,0
20230822,173100,0,2790,2790,2790,2790,0
20230822,173000,0,2790,2790,2790,2790,0
20230822,172900,0,2790,2790,2790,2790,0
20230822,172800,0,2790,2790,2790,2790,0
20230822,172700,0,2790,2790,2790,2790,0
20230822,172600,0,2790,2790,2790,2790,0
20230822,172500,0,2790,2790,2790,2790,0
20230822,172400,0,2790,2790,2790,2790,0
20230822,172300,0,2790,2790,2790,2790,0
20230822,172200,0,2790,2790,2790,2790,0
20230822,172100,0,2790,2790,2790,2790,0
20230822,172000,0,2790,2790,2790,2790,0
20230822,171900,0,2790,2790,2790,2790,0
20230822,171800,0,2790,2790,2790,2790,0
20230822,171700,0,2790,2790,2790,2790,0
20230822,171600,0,2790,2790,2790,2790,0
20230822,171500,0,2790,2790,2790,2790,0
20230822,171400,0,2790,2790,2790,2790,0
20230822,171300,0,2790,2790,2790,2790,0
20230822,171200,0,2790,2790,2790,2790,0
20230822,171100,0,2790,2790,2790,2790,0
20230822,171000,0,2790,2790,2790,2790,0
20230822,170900,0,2790,2790,2790,2790,0
20230822,170800,0,2790,2790,2790,2790,0
20230822,170700,0,2790,2790,2790,2790,0
20230822,170600,0,2790,2790,2790,2790,0
20230822,170500,0,2790,2790,2790,2790,0
20230822,170400,0,2790,2790,2790,2790,0
20230822,170300,0,2790,2790,2790,2790,0
20230822,170200,0,2790,2790,2790,2790,0
20230822,170100,0,2790,2790,2790,2790,0
20230822,170000,0,2790,2790,2790,2790,0
20230822,165900,0,2790,2790,2790,2790,0
20230822,165800,0,2790,2790,2790,2790,0
20230822,165700,0,2790,2790,2790,2790,0
20230822,165600,0,2790,2790,2790,2790,0
20230822,165500,0,2790,2790,2790,2790,0
20230822,165400,0,2790,2790,2790,2790,0
20230822,165300,0,2790,2790,2790,2790,0
20230822,165200,0,2790,2790,2790,2790,0
20230822,165100,0,2790,2790,2790,2790,0
20230822,165000,0,2790,2790,2790,2790,0
20230822,164900,0,2790,2790,2790,2790,0
20230822,164800,0,2790,2790,2790,2790,0
20230822,164700,0,2790,2790,2790,2790,0
20230822,164600,0,2790,2790,2790,2790,0
20230822,164500,0,2790,2790,2790,2790,0
20230822,164400,0,2790,2790,2790,2790,0
20230822,164300,0,2790,2790,2790,2790,0
20230822,164200,0,2790,2790,2790,2790,0
20230822,164100,0,2790,2790,2790,2790,0
20230822,164000,0,2790,2790,2790,2790,0
20230822,163900,0,2790,2790,2790,2790,0
20230822,163800,0,2790,2790,2790,2790,0
20230822,163700,0,2790,2790,2790,2790,0
20230822,163600,0,2790,2790,2790,2790,0
20230822,163500,0,2790,2790,2790,2790,0
20230822,163400,0,2790,2790,2790,2790,0
20230822,163300,0,2790,2790,2790,2790,0
20230822,163200,0,2790,2790,2790,2790,0
20230822,163100,0,2790,2790,2790,2790,0
20230822,163000,0,2790,2790,2790,2790,0
20230822,162900,0,2790,2790,2790,2790,0
20230822,162800,0,2790,2790,2790,2790,0
20230822,162700,0,2790,2790,2790,2790,0
20230822,162600,0,2790,2790,2790,2790,0
20230822,162500,0,2790,2790,2790,2790,0
20230822,162400,0,2790,2790,2790,2790,0
20230822,162300,0,2790,2790,2790,2790,0
20230822,162200,0,2790,2790,2790,2790,0
20230822,162100,0,2790,2790,2790,2790,0
20230822,162000,0,2790,2790,2790,2790,0
20230822,161900,0,2790,2790,2790,2790,0
20230822,161800,0,2790,2790,2790,2790,0
20230822,161700,0,2790,2790,2790,2790,0
20230822,161600,0,2790,2790,2790,2790,0
20230822,161500,0,2790,2790,2790,2790,0
20230822,161400,0,2790,2790,2790,2790,0
20230822,161300,0,2790,2790,2790,2790,0
20230822,161200,0,2790,2790,2790,2790,0
20230822,161100,0,2790,2790,2790,2790,0
20230822,161000,0,2790,2790,2790,2790,0
20230822,160900,0,2790,2790,2790,2790,0
20230822,160800,0,2790,2790,2790,2790,0
20230822,160700,0,2790,2790,2790,2790,0
20230822,160600,0,2790,2790,2790,2790,0
20230822,160500,0,2790,2790,2790,2790,0
20230822,160400,0,2790,2790,2790,2790,0
20230822,160300,0,2790,2790,2790,2790,0
20230822,160200,0,2790,2790,2790,2790,0
20230822,160100,0,2790,2790,2790,2790,0
20230822,160000,0,2790,2790,2790,2790,0
20230822,155900,0,2790,2790,2790,2790,0
20230822,155800,0,2790,2790,2790,2790,0
20230822,155700,0,2790,2790,2790,2790,0
20230822,155600,0,2790,2790,2790,2790,0
20230822,155500,0,2790,2790,2790,2790,0
20230822,155400,0,2790,2790,2790,2790,0
20230822,155300,0,2790,2790,2790,2790,0
20230822,155200,0,2790,2790,2790,2790,0
20230822,155100,0,2790,2790,2790,2790,0
20230822,155000,0,2790,2790,2790,2790,0
20230822,154900,0,2790,2790,2790,2790,0
20230822,154800,0,2790,2790,2790,2790,0
20230822,154700,0,2790,2790,2790,2790,0
20230822,154600,0,2790,2790,2790,2790,0
20230822,154500,0,2790,2790,2790,2790,0
20230822,154400,0,2790,2790,2790,2790,0
20230822,154300,0,2790,2790,2790,2790,0
20230822,154200,0,2790,2790,2790,2790,0
20230822,154100,0,2790,2790,2790,2790,0
20230822,154000,0,2790,2790,2790,2790,0
20230822,153900,0,2790,2790,2790,2790,0
20230822,153800,0,2790,2790,2790,2790,0
20230822,153700,0,2790,2790,2790,2790,0
20230822,153600,0,2790,2790,2790,2790,0
20230822,153500,0,2790,2790,2790,2790,0
20230822,153400,0,2790,2790,2790,2790,0
20230822,153300,0,2790,2790,2790,2790,0
20230822,153200,0,2790,2790,2790,2790,0
20230822,153100,0,2790,2790,2790,2790,0
20230822,153000,0,2790,2790,2790,2790,0
20230822,152900,0,2790,2790,2790,2790,0
20230822,152800,0,2790,2790,2790,2790,0
20230822,152700,0,2790,2790,2790,2790,0
20230822,152600,0,2790,2790,2790,2790,0
20230822,152500,0,2790,2790,2790,2790,0
20230822,152400,0,2790,2790,2790,2790,0
20230822,152300,0,2790,2790,2790,2790,0
20230822,152200,0,2790,2790,2790,2790,0
20230822,152100,0,2790,2790,2790,2790,0
20230822,152000,0,2790,2790,2790,2790,0
20230822,151900,0,2790,2790,2790,2790,0
20230822,151800,0,2790,2790,2790,2790,0
20230822,151700,0,2790,2790,2790,2790,0
20230822,151600,0,2790,2790,2790,2790,0
20230822,151500,0,2790,2790,2790,2790,0
20230822,151400,0,2790,2790,2790,2790,0
20230822,151300,0,2790,2790,2790,2790,0
20230822,151200,0,2790,2790,2790,2790,0
20230822,151100,0,2790,2790,2790,2790,0
20230822,151000,0,2790,2790,2790,2790,0
20230822,150900,0,2790,2790,2790,2790,0
20230822,150800,0,2790,2790,2790,2790,0
20230822,150700,0,2790,2790,2790,2790,0
20230822,150600,0,2790,2790,2790,2790,0
20230822,150500,0,2790,2790,2790,2790,0
20230822,150400,0,2790,2790,2790,2790,0
20230822,150300,0,2790,2790,2790,2790,0
20230822,150200,0,2790,2790,2790,2790,0
20230822,150100,0,2790,2790,2790,2790,0
20230822,150000,0,2790,2790,2790,2790,0
20230822,145900,0,2790,2790,2790,2790,0
20230822,145800,0,2790,2790,2790,2790,0
20230822,145700,0,2790,2790,2790,2790,0
20230822,145600,0,2790,2790,2790,2790,0
20230822,145500,0,2790,2790,2790,2790,0
20230822,145400,0,2790,2790,2790,2790,0
20230822,145300,0,2790,2790,2790,2790,0
20230822,145200,0,2790,2790,2790,2790,0
20230822,145100,0,2790,2790,2790,2790,0
20230822,145000,0,2790,2790,2790,2790,0
20230822,144900,0,2790,2790,2790,2790,0
20230822,144800,0,2790,2790,2790,2790,0
20230822,144700,0,2790,2790,2790,2790,0
20230822,144600,0,2790,2790,2790,2790,0
20230822,144500,0,2790,2790,2790,2790,0
20230822,144400,0,2790,2790,2790,2790,0
20230822,144300,0,2790,2790,2790,2790,0
20230822,144200,0,2790,2790,2790,2790,0
20230822,144100,0,2790,2790,2790,2790,0
20230822,144000,0,2790,2790,2790,2790,0
20230822,143900,0,2790,2790,2790,2790,0
20230822,143800,0,2790,2790,2790,2790,0
20230822,143700,0,2790,2790,2790,2790,0
20230822,143600,0,2790,2790,2790,2790,0
20230822,143500,0,2790,2790,2790,2790,0
20230822,143400,0,2790,2790,2790,2790,0
20230822,143300,0,2790,2790,2790,2790,0
20230822,143200,0,2790,2790,2790,2790,0
20230822,143100,0,2790,2790,2790,2790,0
20230822,143000,0,2790,2790,2790,2790,0
20230822,142900,0,2790,2790,2790,2790,0
20230822,142800,0,2790,2790,2790,2790,0
20230822,142700,0,2790,2790,2790,2790,0
20230822,142600,0,2790,2790,2790,2790,0
20230822,142500,0,2790,2790,2790,2790,0
20230822,142400,0,2790,2790,2790,2790,0
20230822,142300,0,2790,2790,2790,2790,0
20230822,142200,0,2790,2790,2790,2790,0
20230822,142100,0,2790,2790,2790,2790,0
20230822,142000,0,2790,2790,2790,2790,0
20230822,141900,0,2790,2790,2790,2790,0
20230822,141800,0,2790,2790,2790,2790,0
20230822,141700,0,2790,2790,2790,2790,0
20230822,141600,0,2790,2790,2790,2790,0
20230822,141500,0,2790,2790,2790,2790,0
20230822,141400,0,2790,2790,2790,2790,0
20230822,141300,0,2790,2790,2790,2790,0
20230822,141200,0,2790,2790,2790,2790,0
20230822,141100,0,2790,2790,2790,2790,0
20230822,141000,0,2790,2790,2790,2790,0
20230822,140900,0,2790,2790,2790,2790,0
20230822,140800,0,2790,2790,2790,2790,0
20230822,140700,0,2790,2790,2790,2790,0
20230822,140600,0,2790,2790,2790,2790,0
20230822,140500,0,2790,2790,2790,2790,0
20230822,140400,0,2790,2790,2790,2790,0
20230822,140300,0,2790,2790,2790,2790,0
20230822,140200,0,2790,2790,2790,2790,0
20230822,140100,0,2790,2790,2790,2790,0
20230822,140000,0,2790,2790,2790,2790,0
20230822,135900,0,2790,2790,2790,2790,0
20230822,135800,0,2790,2790,2790,2790,0
20230822,135700,0,2790,2790,2790,2790,0
20230822,135600,0,2790,2790,2790,2790,0
20230822,135500,0,2790,2790,2790,2790,0
20230822,135400,0,2790,2790,2790,2790,0
20230822,135300,0,2790,2790,2790,2790,0
20230822,135200,0,2790,2790,2790,2790,0
20230822,135100,0,2790,2790,2790,2790,0
20230822,135000,0,2790,2790,2790,2790,0
20230822,134900,0,2790,2790,2790,2790,0
20230822,134800,0,2790,2790,2790,2790,0
20230822,134700,0,2790,2790,2790,2790,0
20230822,134600,0,2790,2790,2790,2790,0
20230822,134500,0,2790,2790,2790,2790,0
20230822,134400,0,2790,2790,2790,2790,0
20230822,134300,0,2790,2790,2790,2790,0
20230822,134200,0,2790,2790,2790,2790,0
20230822,134100,0,2790,2790,2790,2790,0
20230822,134000,0,2790,2790,2790,2790,0
20230822,133900,0,2790,2790,2790,2790,0
20230822,133800,0,2790,2790,2790,2790,0
20230822,133700,0,2790,2790,2790,2790,0
20230822,133600,0,2790,2790,2790,2790,0
20230822,133500,0,2790,2790,2790,2790,0
20230822,133400,0,2790,2790,2790,2790,0
20230822,133300,0,2790,2790,2790,2790,0
20230822,133200,0,2790,2790,2790,2790,0
20230822,133100,0,2790,2790,2790,2790,0
20230822,133000,0,2790,2790,2790,2790,0
20230822,132900,0,2790,2790,2790,2790,0
20230822,132800,0,2790,2790,2790,2790,0
20230822,132700,0,2790,2790,2790,2790,0
20230822,132600,0,2790,2790,2790,2790,0
20230822,132500,0,2790,2790,2790,2790,0
20230822,132400,0,2790,2790,2790,2790,0
20230822,132300,0,2790,2790,2790,2790,0
20230822,132200,0,2790,2790,2790,2790,0
20230822,132100,0,2790,2790,2790,2790,0
20230822,132000,0,2790,2790,2790,2790,0
20230822,131900,0,2790,2790,2790,2790,0
20230822,131800,0,2790,2790,2790,2790,0
20230822,131700,0,2790,2790,2790,2790,0
20230822,131600,0,2790,2790,2790,2790,0
20230822,131500,0,2790,2790,2790,2790,0
20230822,131400,0,2790,2790,2790,2790,0
20230822,131300,0,2790,2790,2790,2790,0
20230822,131200,0,2790,2790,2790,2790,0
20230822,131100,0,2790,2790,2790,2790,0
20230822,131000,0,2790,2790,2790,2790,0
20230822,130900,0,2790,2790,2790,2790,0
20230822,130800,0,2790,2790,2790,2790,0
20230822,130700,0,2790,2790,2790,2790,0
20230822,130600,0,2790,2790,2790,2790,0
20230822,130500,0,2790,2790,2790,2790,0
20230822,130400,0,2790,2790,2790,2790,0
20230822,130300,0,2790,2790,2790,2790,0
20230822,130200,0,2790,2790,2790,2790,0
20230822,130100,0,2790,2790,2790,2790,0
20230822,130000,0,2790,2790,2790,2790,0
20230822,125900,0,2790,2790,2790,2790,0
20230822,125800,0,2790,2790,2790,2790,0
20230822,125700,0,2790,2790,2790,2790,0
20230822,125600,0,2790,2790,2790,2790,0
20230822,125500,0,2790,2790,2790,2790,0
20230822,125400,0,2790,2790,2790,2790,0
20230822,125300,0,2790,2790,2790,2790,0
20230822,125200,0,2790,2790,2790,2790,0
20230822,125100,0,2790,2790,2790,2790,0
20230822,125000,0,2790,2790,2790,2790,0
20230822,124900,0,2790,2790,2790,2790,0
20230822,124800,0,2790,2790,2790,2790,0
20230822,124700,0,2790,2790,2790,2790,0
20230822,124600,0,2790,2790,2790,2790,0
20230822,124500,0,2790,2790,2790,2790,0
20230822,124400,0,2790,2790,2790,2790,0
20230822,124300,0,2790,2790,2790,2790,0
20230822,124200,0,2790,2790,2790,2790,0
20230822,124100,0,2790,2790,2790,2790,0
20230822,124000,0,2790,2790,2790,2790,0
20230822,123900,0,2790,2790,2790,2790,0
20230822,123800,0,2790,2790,2790,2790,0
20230822,123700,0,2790,2790,2790,2790,0
20230822,123600,0,2790,2790,2790,2790,0
20230822,123500,0,2790,2790,2790,2790,0
20230822,123400,0,2790,2790,2790,2790,0
20230822,123300,0,2790,2790,2790,2790,0
20230822,123200,0,2790,2790,2790,2790,0
20230822,123100,0,2790,2790,2790,2790,0
20230822,123000,0,2790,2790,2790,2790,0
20230822,122900,0,2790,2790,2790,2790,0
20230822,122800,0,2790,2790,2790,2790,0
20230822,122700,0,2790,2790,2790,2790,0
20230822,122600,0,2790,2790,2790,2790,0
20230822,122500,0,2790,2790,2790,2790,0
20230822,122400,0,2790,2790,2790,2790,0
20230822,122300,0,2790,2790,2790,2790,0
20230822,122200,0,2790,2790,2790,2790,0
20230822,122100,0,2790,2790,2790,2790,0
20230822,122000,0,2790,2790,2790,2790,0
20230822,121900,0,2790,2790,2790,2790,0
20230822,121800,0,2790,2790,2790,2790,0
20230822,121700,0,2790,2790,2790,2790,0
20230822,121600,0,2790,2790,2790,2790,0
20230822,121500,0,2790,2790,2790,2790,0
20230822,121400,0,2790,2790,2790,2790,0
20230822,121300,0,2790,2790,2790,2790,0
20230822,121200,0,2790,2790,2790,2790,0
20230822,121100,0,2790,2790,2790,2790,0
20230822,121000,0,2790,2790,2790,2790,0
20230822,120900,0,2790,2790,2790,2790,0
20230822,120800,0,2790,2790,2790,2790,0
20230822,120700,0,2790,2790,2790,2790,0
20230822,120600,0,2790,2790,2790,2790,0
20230822,120500,0,2790,2790,2790,2790,0
20230822,120400,0,2790,2790,2790,2790,0
20230822,120300,0,2790,2790,2790,2790,0
20230822,120200,0,2790,2790,2790,2790,0
20230822,120100,0,2790,2790,2790,2790,0
20230822,120000,0,2790,2790,2790,2790,0
20230822,115900,0,2790,2790,2790,2790,0
20230822,115800,0,2790,2790,2790,2790,0
20230822,115700,0,2790,2790,2790,2790,0
20230822,115600,0,2790,2790,2790,2790,0
20230822,115500,0,2790,2790,2790,2790,0
20230822,115400,0,2790,2790,2790,2790,0
20230822,115300,0,2790,2790,2790,2790,0
20230822,115200,0,2790,2790,2790,2790,0
20230822,115100,0,2790,2790,2790,2790,0
20230822,115000,0,2790,2790,2790,2790,0
20230822,114900,0,2790,2790,2790,2790,0
20230822,114800,0,2790,2790,2790,2790,0
20230822,114700,0,2790,2790,2790,2790,0
20230822,114600,0,2790,2790,2790,2790,0
20230822,114500,0,2790,2790,2790,2790,0
20230822,114400,0,2790,2790,2790,2790,0
20230822,114300,0,2790,2790,2790,2790,0
20230822,114200,0,2790,2790,2790,2790,0
20230822,114100,0,2790,2790,2790,2790,0
20230822,114000,0,2790,2790,2790,2790,0
20230822,113900,0,2790,2790,2790,2790,0
20230822,113800,0,2790,2790,2790,2790,0
20230822,113700,0,2790,2790,2790,2790,0
20230822,113600,0,2790,2790,2790,2790,0
20230822,113500,0,2790,2790,2790,2790,0
20230822,113400,0,2790,2790,2790,2790,0
20230822,113300,0,2790,2790,2790,2790,0
20230822,113200,0,2790,2790,2790,2790,0
20230822,113100,0,2790,2790,2790,2790,0
20230822,113000,0,2790,2790,2790,2790,0
20230822,112900,0,2790,2790,2790,2790,0
20230822,112800,0,2790,2790,2790,2790,0
20230822,112700,0,2790,2790,2790,2790,0
20230822,112600,0,2790,2790,2790,2790,0
20230822,112500,0,2790,2790,2790,2790,0
20230822,112400,0,2790,2790,2790,2790,0
20230822,112300,0,2790,2790,2790,2790,0
20230822,112200,0,2790,2790,2790,2790,0
20230822,112100,0,2790,2790,2790,2790,0
20230822,112000,0,2790,2790,2790,2790,0
20230822,111900,0,2790,2790,2790,2790,0
20230822,111800,0,2790,2790,2790,2790,0
20230822,111700,0,2790,2790,2790,2790,0
20230822,111600,0,2790,2790,2790,2790,0
20230822,111500,0,2790,2790,2790,2790,0
20230822,111400,0,2790,2790,2790,2790,0
20230822,111300,0,2790,2790,2790,2790,0
20230822,111200,0,2790,2790,2790,2790,0
20230822,111100,0,2790,2790,2790,2790,0
20230822,111000,0,2790,2790,2790,2790,0
20230822,110900,0,2790,2790,2790,2790,0
20230822,110800,0,2790,2790,2790,2790,0
20230822,110700,0,2790,2790,2790,2790,0
20230822,110600,0,2790,2790,2790,2790,0
20230822,110500,0,2790,2790,2790,2790,0
20230822,110400,0,2790,2790,2790,2790,0
20230822,110300,0,2790,2790,2790,2790,0
20230822,110200,0,2790,2790,2790,2790,0
20230822,110100,0,2790,2790,2790,2790,0
20230822,110000,0,2790,2790,2790,2790,0
20230822,105900,0,2790,2790,2790,2790,0
20230822,105800,0,2790,2790,2790,2790,0
20230822,105700,0,2790,2790,2790,2790,0
20230822,105600,0,2790,2790,2790,2790,0
20230822,105500,0,2790,2790,2790,2790,0
20230822,105400,0,2790,2790,2790,2790,0
20230822,105300,0,2790,2790,2790,2790,0
20230822,105200,0,2790,2790,2790,2790,0
20230822,105100,0,2790,2790,2790,2790,0
20230822,105000,0,2790,2790,2790,2790,0
20230822,104900,0,2790,2790,2790,2790,0
20230822,104800,0,2790,2790,2790,2790,0
20230822,104700,0,2790,2790,2790,2790,0
20230822,104600,0,2790,2790,2790,2790,0
20230822,104500,0,2790,2790,2790,2790,0
20230822,104400,0,2790,2790,2790,2790,0
20230822,104300,0,2790,2790,2790,2790,0
20230822,104200,0,2790,2790,2790,2790,0
20230822,104100,0,2790,2790,2790,2790,0
20230822,104000,0,2790,2790,2790,2790,0
20230822,103900,0,2790,2790,2790,2790,0
20230822,103800,0,2790,2790,2790,2790,0
20230822,103700,0,2790,2790,2790,2790,0
20230822,103600,0,2790,2790,2790,2790,0
20230822,103500,0,2790,2790,2790,2790,0
20230822,103400,0,2790,2790,2790,2790,0
20230822,103300,0,2790,2790,2790,2790,0
20230822,103200,0,2790,2790,2790,2790,0
20230822,103100,0,2790,2790,2790,2790,0
20230822,103000,0,2790,2790,2790,2790,0
20230822,102900,0,2790,2790,2790,2790,0
20230822,102800,0,2790,2790,2790,2790,0
20230822,102700,0,2790,2790,2790,2790,0
20230822,102600,0,2790,2790,2790,2790,0
20230822,102500,0,2790,2790,2790,2790,0
20230822,102400,0,2790,2790,2790,2790,0
20230822,102300,0,2790,2790,2790,2790,0
20230822,102200,0,2790,2790,2790,2790,0
20230822,102100,0,2790,2790,2790,2790,0
20230822,102000,0,2790,2790,2790,2790,0
20230822,101900,0,2790,2790,2790,2790,0
20230822,101800,0,2790,2790,2790,2790,0
20230822,101700,0,2790,2790,2790,2790,0
20230822,101600,0,2790,2790,2790,2790,0
20230822,101500,0,2790,2790,2790,2790,0
20230822,101400,0,2790,2790,2790,2790,0
20230822,101300,0,2790,2790,2790,2790,0
20230822,101200,0,2790,2790,2790,2790,0
20230822,101100,0,2790,2790,2790,2790,0
20230822,101000,0,2790,2790,2790,2790,0
20230822,100900,0,2790,2790,2790,2790,0
20230822,100800,0,2790,2790,2790,2790,0
20230822,100700,0,2790,2790,2790,2790,0
20230822,100600,0,2790,2790,2790,2790,0
20230822,100500,0,2790,2790,2790,2790,0
20230822,100400,0,2790,2790,2790,2790,0
20230822,100300,0,2790,2790,2790,2790,0
20230822,100200,0,2790,2790,2790,2790,0
20230822,100100,0,2790,2790,2790,2790,0
20230822,100000,0,2790,2790,2790,2790,0
20230822,095900,0,2790,2790,2790,2790,0
20230822,095800,0,2790,2790,2790,2790,0
20230822,095700,0,2790,2790,2790,2790,0
20230822,095600,0,2790,2790,2790,2790,0
20230822,095500,0,2790,2790,2790,2790,0
20230822,095400,0,2790,2790,2790,2790,0
20230822,095300,0,2790,2790,2790,2790,0
20230822,095200,0,2790,2790,2790,2790,0
20230822,095100,0,2790,2790,2790,2790,0
20230822,095000,0,2790,2790,2790,2790,0
20230822,094900,0,2790,2790,2790,2790,0
20230822,094800,0,2790,2790,2790,2790,0
20230822,094700,0,2790,2790,2790,2790,0
20230822,094600,0,2790,2790,2790,2790,0
20230822,094500,0,2790,2790,2790,2790,0
20230822,094400,0,2790,2790,2790,2790,0
20230822,094300,0,2790,2790,2790,2790,0
20230822,094200,0,2790,2790,2790,2790,0
20230822,094100,0,2790,2790,2790,2790,0
20230822,094000,0,2790,2790,2790,2790,0
20230822,093900,0,2790,2790,2790,2790,0
20230822,093800,0,2790,2790,2790,2790,0
20230822,093700,0,2790,2790,2790,2790,0
20230822,093600,0,2790,2790,2790,2790,0
20230822,093500,0,2790,2790,2790,2790,0
20230822,093400,0,2790,2790,2790,2790,0
20230822,093300,0,2790,2790,2790,2790,0
20230822,093200,0,2790,2790,2790,2790,0
20230822,093100,0,2790,2790,2790,2790,0
20230822,093000,0,2790,2790,2790,2790,0
20230822,092900,0,2790,2790,2790,2790,0
20230822,092800,0,2790,2790,2790,2790,0
20230822,092700,0,2790,2790,2790,2790,0
20230822,092600,0,2790,2790,2790,2790,0
20230822,092500,0,2790,2790,2790,2790,0
20230822,092400,0,2790,2790,2790,2790,0
20230822,092300,0,2790,2790,2790,2790,0
20230822,092200,0,2790,2790,2790,2790,0
20230822,092100,0,2790,2790,2790,2790,0
20230822,092000,0,2790,2790,2790,2790,0
20230822,091900,0,2790,2790,2790,2790,0
20230822,091800,0,2790,2790,2790,2790,0
20230822,091700,0,2790,2790,2790,2790,0
20230822,091600,0,2790,2790,2790,2790,0
20230822,091500,0,2790,2790,2790,2790,0
20230822,091400,0,2790,2790,2790,2790,0
20230822,091300,0,2790,2790,2790,2790,0
20230822,091200,0,2790,2790,2790,2790,0
20230822,091100,0,2790,2790,2790,2790,0
20230822,091000,0,2790,2790,2790,2790,0
20230822,090900,0,2790,2790,2790,2790,0
20230822,090800,0,2790,2790,2790,2790,0
20230822,090700,0,2790,2790,2790,2790,0
20230822,090600,0,2790,2790,2790,2790,0
20230822,090500,0,2790,2790,2790,2790,0
20230822,090400,0,2790,2790,2790,2790,0
20230822,090300,0,2790,2790,2790,2790,0
20230822,090200,0,2790,2790,2790,2790,0
20230822,090100,0,2790,2790,2790,2790,0
20230822,090000,0,2790,2790,2790,2790,0