KissMeData/436610/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,205100,0,2790,2790,2790,2790,0
20230914,205000,0,2790,2790,2790,2790,0
20230914,204900,0,2790,2790,2790,2790,0
20230914,204800,0,2790,2790,2790,2790,0
20230914,204700,0,2790,2790,2790,2790,0
20230914,204600,0,2790,2790,2790,2790,0
20230914,204500,0,2790,2790,2790,2790,0
20230914,204400,0,2790,2790,2790,2790,0
20230914,204300,0,2790,2790,2790,2790,0
20230914,204200,0,2790,2790,2790,2790,0
20230914,204100,0,2790,2790,2790,2790,0
20230914,204000,0,2790,2790,2790,2790,0
20230914,203900,0,2790,2790,2790,2790,0
20230914,203800,0,2790,2790,2790,2790,0
20230914,203700,0,2790,2790,2790,2790,0
20230914,203600,0,2790,2790,2790,2790,0
20230914,203500,0,2790,2790,2790,2790,0
20230914,203400,0,2790,2790,2790,2790,0
20230914,203300,0,2790,2790,2790,2790,0
20230914,203200,0,2790,2790,2790,2790,0
20230914,203100,0,2790,2790,2790,2790,0
20230914,203000,0,2790,2790,2790,2790,0
20230914,202900,0,2790,2790,2790,2790,0
20230914,202800,0,2790,2790,2790,2790,0
20230914,202700,0,2790,2790,2790,2790,0
20230914,202600,0,2790,2790,2790,2790,0
20230914,202500,0,2790,2790,2790,2790,0
20230914,202400,0,2790,2790,2790,2790,0
20230914,202300,0,2790,2790,2790,2790,0
20230914,202200,0,2790,2790,2790,2790,0
20230914,202100,0,2790,2790,2790,2790,0
20230914,202000,0,2790,2790,2790,2790,0
20230914,201900,0,2790,2790,2790,2790,0
20230914,201800,0,2790,2790,2790,2790,0
20230914,201700,0,2790,2790,2790,2790,0
20230914,201600,0,2790,2790,2790,2790,0
20230914,201500,0,2790,2790,2790,2790,0
20230914,201400,0,2790,2790,2790,2790,0
20230914,201300,0,2790,2790,2790,2790,0
20230914,201200,0,2790,2790,2790,2790,0
20230914,201100,0,2790,2790,2790,2790,0
20230914,201000,0,2790,2790,2790,2790,0
20230914,200900,0,2790,2790,2790,2790,0
20230914,200800,0,2790,2790,2790,2790,0
20230914,200700,0,2790,2790,2790,2790,0
20230914,200600,0,2790,2790,2790,2790,0
20230914,200500,0,2790,2790,2790,2790,0
20230914,200400,0,2790,2790,2790,2790,0
20230914,200300,0,2790,2790,2790,2790,0
20230914,200200,0,2790,2790,2790,2790,0
20230914,200100,0,2790,2790,2790,2790,0
20230914,200000,0,2790,2790,2790,2790,0
20230914,195900,0,2790,2790,2790,2790,0
20230914,195800,0,2790,2790,2790,2790,0
20230914,195700,0,2790,2790,2790,2790,0
20230914,195600,0,2790,2790,2790,2790,0
20230914,195500,0,2790,2790,2790,2790,0
20230914,195400,0,2790,2790,2790,2790,0
20230914,195300,0,2790,2790,2790,2790,0
20230914,195200,0,2790,2790,2790,2790,0
20230914,195100,0,2790,2790,2790,2790,0
20230914,195000,0,2790,2790,2790,2790,0
20230914,194900,0,2790,2790,2790,2790,0
20230914,194800,0,2790,2790,2790,2790,0
20230914,194700,0,2790,2790,2790,2790,0
20230914,194600,0,2790,2790,2790,2790,0
20230914,194500,0,2790,2790,2790,2790,0
20230914,194400,0,2790,2790,2790,2790,0
20230914,194300,0,2790,2790,2790,2790,0
20230914,194200,0,2790,2790,2790,2790,0
20230914,194100,0,2790,2790,2790,2790,0
20230914,194000,0,2790,2790,2790,2790,0
20230914,193900,0,2790,2790,2790,2790,0
20230914,193800,0,2790,2790,2790,2790,0
20230914,193700,0,2790,2790,2790,2790,0
20230914,193600,0,2790,2790,2790,2790,0
20230914,193500,0,2790,2790,2790,2790,0
20230914,193400,0,2790,2790,2790,2790,0
20230914,193300,0,2790,2790,2790,2790,0
20230914,193200,0,2790,2790,2790,2790,0
20230914,193100,0,2790,2790,2790,2790,0
20230914,193000,0,2790,2790,2790,2790,0
20230914,192900,0,2790,2790,2790,2790,0
20230914,192800,0,2790,2790,2790,2790,0
20230914,192700,0,2790,2790,2790,2790,0
20230914,192600,0,2790,2790,2790,2790,0
20230914,192500,0,2790,2790,2790,2790,0
20230914,192400,0,2790,2790,2790,2790,0
20230914,192300,0,2790,2790,2790,2790,0
20230914,192200,0,2790,2790,2790,2790,0
20230914,192100,0,2790,2790,2790,2790,0
20230914,192000,0,2790,2790,2790,2790,0
20230914,191900,0,2790,2790,2790,2790,0
20230914,191800,0,2790,2790,2790,2790,0
20230914,191700,0,2790,2790,2790,2790,0
20230914,191600,0,2790,2790,2790,2790,0
20230914,191500,0,2790,2790,2790,2790,0
20230914,191400,0,2790,2790,2790,2790,0
20230914,191300,0,2790,2790,2790,2790,0
20230914,191200,0,2790,2790,2790,2790,0
20230914,191100,0,2790,2790,2790,2790,0
20230914,191000,0,2790,2790,2790,2790,0
20230914,190900,0,2790,2790,2790,2790,0
20230914,190800,0,2790,2790,2790,2790,0
20230914,190700,0,2790,2790,2790,2790,0
20230914,190600,0,2790,2790,2790,2790,0
20230914,190500,0,2790,2790,2790,2790,0
20230914,190400,0,2790,2790,2790,2790,0
20230914,190300,0,2790,2790,2790,2790,0
20230914,190200,0,2790,2790,2790,2790,0
20230914,190100,0,2790,2790,2790,2790,0
20230914,190000,0,2790,2790,2790,2790,0
20230914,185900,0,2790,2790,2790,2790,0
20230914,185800,0,2790,2790,2790,2790,0
20230914,185700,0,2790,2790,2790,2790,0
20230914,185600,0,2790,2790,2790,2790,0
20230914,185500,0,2790,2790,2790,2790,0
20230914,185400,0,2790,2790,2790,2790,0
20230914,185300,0,2790,2790,2790,2790,0
20230914,185200,0,2790,2790,2790,2790,0
20230914,185100,0,2790,2790,2790,2790,0
20230914,185000,0,2790,2790,2790,2790,0
20230914,184900,0,2790,2790,2790,2790,0
20230914,184800,0,2790,2790,2790,2790,0
20230914,184700,0,2790,2790,2790,2790,0
20230914,184600,0,2790,2790,2790,2790,0
20230914,184500,0,2790,2790,2790,2790,0
20230914,184400,0,2790,2790,2790,2790,0
20230914,184300,0,2790,2790,2790,2790,0
20230914,184200,0,2790,2790,2790,2790,0
20230914,184100,0,2790,2790,2790,2790,0
20230914,184000,0,2790,2790,2790,2790,0
20230914,183900,0,2790,2790,2790,2790,0
20230914,183800,0,2790,2790,2790,2790,0
20230914,183700,0,2790,2790,2790,2790,0
20230914,183600,0,2790,2790,2790,2790,0
20230914,183500,0,2790,2790,2790,2790,0
20230914,183400,0,2790,2790,2790,2790,0
20230914,183300,0,2790,2790,2790,2790,0
20230914,183200,0,2790,2790,2790,2790,0
20230914,183100,0,2790,2790,2790,2790,0
20230914,183000,0,2790,2790,2790,2790,0
20230914,182900,0,2790,2790,2790,2790,0
20230914,182800,0,2790,2790,2790,2790,0
20230914,182700,0,2790,2790,2790,2790,0
20230914,182600,0,2790,2790,2790,2790,0
20230914,182500,0,2790,2790,2790,2790,0
20230914,182400,0,2790,2790,2790,2790,0
20230914,182300,0,2790,2790,2790,2790,0
20230914,182200,0,2790,2790,2790,2790,0
20230914,182100,0,2790,2790,2790,2790,0
20230914,182000,0,2790,2790,2790,2790,0
20230914,181900,0,2790,2790,2790,2790,0
20230914,181800,0,2790,2790,2790,2790,0
20230914,181700,0,2790,2790,2790,2790,0
20230914,181600,0,2790,2790,2790,2790,0
20230914,181500,0,2790,2790,2790,2790,0
20230914,181400,0,2790,2790,2790,2790,0
20230914,181300,0,2790,2790,2790,2790,0
20230914,181200,0,2790,2790,2790,2790,0
20230914,181100,0,2790,2790,2790,2790,0
20230914,181000,0,2790,2790,2790,2790,0
20230914,180900,0,2790,2790,2790,2790,0
20230914,180800,0,2790,2790,2790,2790,0
20230914,180700,0,2790,2790,2790,2790,0
20230914,180600,0,2790,2790,2790,2790,0
20230914,180500,0,2790,2790,2790,2790,0
20230914,180400,0,2790,2790,2790,2790,0
20230914,180300,0,2790,2790,2790,2790,0
20230914,180200,0,2790,2790,2790,2790,0
20230914,180100,0,2790,2790,2790,2790,0
20230914,180000,0,2790,2790,2790,2790,0
20230914,175900,0,2790,2790,2790,2790,0
20230914,175800,0,2790,2790,2790,2790,0
20230914,175700,0,2790,2790,2790,2790,0
20230914,175600,0,2790,2790,2790,2790,0
20230914,175500,0,2790,2790,2790,2790,0
20230914,175400,0,2790,2790,2790,2790,0
20230914,175300,0,2790,2790,2790,2790,0
20230914,175200,0,2790,2790,2790,2790,0
20230914,175100,0,2790,2790,2790,2790,0
20230914,175000,0,2790,2790,2790,2790,0
20230914,174900,0,2790,2790,2790,2790,0
20230914,174800,0,2790,2790,2790,2790,0
20230914,174700,0,2790,2790,2790,2790,0
20230914,174600,0,2790,2790,2790,2790,0
20230914,174500,0,2790,2790,2790,2790,0
20230914,174400,0,2790,2790,2790,2790,0
20230914,174300,0,2790,2790,2790,2790,0
20230914,174200,0,2790,2790,2790,2790,0
20230914,174100,0,2790,2790,2790,2790,0
20230914,174000,0,2790,2790,2790,2790,0
20230914,173900,0,2790,2790,2790,2790,0
20230914,173800,0,2790,2790,2790,2790,0
20230914,173700,0,2790,2790,2790,2790,0
20230914,173600,0,2790,2790,2790,2790,0
20230914,173500,0,2790,2790,2790,2790,0
20230914,173400,0,2790,2790,2790,2790,0
20230914,173300,0,2790,2790,2790,2790,0
20230914,173200,0,2790,2790,2790,2790,0
20230914,173100,0,2790,2790,2790,2790,0
20230914,173000,0,2790,2790,2790,2790,0
20230914,172900,0,2790,2790,2790,2790,0
20230914,172800,0,2790,2790,2790,2790,0
20230914,172700,0,2790,2790,2790,2790,0
20230914,172600,0,2790,2790,2790,2790,0
20230914,172500,0,2790,2790,2790,2790,0
20230914,172400,0,2790,2790,2790,2790,0
20230914,172300,0,2790,2790,2790,2790,0
20230914,172200,0,2790,2790,2790,2790,0
20230914,172100,0,2790,2790,2790,2790,0
20230914,172000,0,2790,2790,2790,2790,0
20230914,171900,0,2790,2790,2790,2790,0
20230914,171800,0,2790,2790,2790,2790,0
20230914,171700,0,2790,2790,2790,2790,0
20230914,171600,0,2790,2790,2790,2790,0
20230914,171500,0,2790,2790,2790,2790,0
20230914,171400,0,2790,2790,2790,2790,0
20230914,171300,0,2790,2790,2790,2790,0
20230914,171200,0,2790,2790,2790,2790,0
20230914,171100,0,2790,2790,2790,2790,0
20230914,171000,0,2790,2790,2790,2790,0
20230914,170900,0,2790,2790,2790,2790,0
20230914,170800,0,2790,2790,2790,2790,0
20230914,170700,0,2790,2790,2790,2790,0
20230914,170600,0,2790,2790,2790,2790,0
20230914,170500,0,2790,2790,2790,2790,0
20230914,170400,0,2790,2790,2790,2790,0
20230914,170300,0,2790,2790,2790,2790,0
20230914,170200,0,2790,2790,2790,2790,0
20230914,170100,0,2790,2790,2790,2790,0
20230914,170000,0,2790,2790,2790,2790,0
20230914,165900,0,2790,2790,2790,2790,0
20230914,165800,0,2790,2790,2790,2790,0
20230914,165700,0,2790,2790,2790,2790,0
20230914,165600,0,2790,2790,2790,2790,0
20230914,165500,0,2790,2790,2790,2790,0
20230914,165400,0,2790,2790,2790,2790,0
20230914,165300,0,2790,2790,2790,2790,0
20230914,165200,0,2790,2790,2790,2790,0
20230914,165100,0,2790,2790,2790,2790,0
20230914,165000,0,2790,2790,2790,2790,0
20230914,164900,0,2790,2790,2790,2790,0
20230914,164800,0,2790,2790,2790,2790,0
20230914,164700,0,2790,2790,2790,2790,0
20230914,164600,0,2790,2790,2790,2790,0
20230914,164500,0,2790,2790,2790,2790,0
20230914,164400,0,2790,2790,2790,2790,0
20230914,164300,0,2790,2790,2790,2790,0
20230914,164200,0,2790,2790,2790,2790,0
20230914,164100,0,2790,2790,2790,2790,0
20230914,164000,0,2790,2790,2790,2790,0
20230914,163900,0,2790,2790,2790,2790,0
20230914,163800,0,2790,2790,2790,2790,0
20230914,163700,0,2790,2790,2790,2790,0
20230914,163600,0,2790,2790,2790,2790,0
20230914,163500,0,2790,2790,2790,2790,0
20230914,163400,0,2790,2790,2790,2790,0
20230914,163300,0,2790,2790,2790,2790,0
20230914,163200,0,2790,2790,2790,2790,0
20230914,163100,0,2790,2790,2790,2790,0
20230914,163000,0,2790,2790,2790,2790,0
20230914,162900,0,2790,2790,2790,2790,0
20230914,162800,0,2790,2790,2790,2790,0
20230914,162700,0,2790,2790,2790,2790,0
20230914,162600,0,2790,2790,2790,2790,0
20230914,162500,0,2790,2790,2790,2790,0
20230914,162400,0,2790,2790,2790,2790,0
20230914,162300,0,2790,2790,2790,2790,0
20230914,162200,0,2790,2790,2790,2790,0
20230914,162100,0,2790,2790,2790,2790,0
20230914,162000,0,2790,2790,2790,2790,0
20230914,161900,0,2790,2790,2790,2790,0
20230914,161800,0,2790,2790,2790,2790,0
20230914,161700,0,2790,2790,2790,2790,0
20230914,161600,0,2790,2790,2790,2790,0
20230914,161500,0,2790,2790,2790,2790,0
20230914,161400,0,2790,2790,2790,2790,0
20230914,161300,0,2790,2790,2790,2790,0
20230914,161200,0,2790,2790,2790,2790,0
20230914,161100,0,2790,2790,2790,2790,0
20230914,161000,0,2790,2790,2790,2790,0
20230914,160900,0,2790,2790,2790,2790,0
20230914,160800,0,2790,2790,2790,2790,0
20230914,160700,0,2790,2790,2790,2790,0
20230914,160600,0,2790,2790,2790,2790,0
20230914,160500,0,2790,2790,2790,2790,0
20230914,160400,0,2790,2790,2790,2790,0
20230914,160300,0,2790,2790,2790,2790,0
20230914,160200,0,2790,2790,2790,2790,0
20230914,160100,0,2790,2790,2790,2790,0
20230914,160000,0,2790,2790,2790,2790,0
20230914,155900,0,2790,2790,2790,2790,0
20230914,155800,0,2790,2790,2790,2790,0
20230914,155700,0,2790,2790,2790,2790,0
20230914,155600,0,2790,2790,2790,2790,0
20230914,155500,0,2790,2790,2790,2790,0
20230914,155400,0,2790,2790,2790,2790,0
20230914,155300,0,2790,2790,2790,2790,0
20230914,155200,0,2790,2790,2790,2790,0
20230914,155100,0,2790,2790,2790,2790,0
20230914,155000,0,2790,2790,2790,2790,0
20230914,154900,0,2790,2790,2790,2790,0
20230914,154800,0,2790,2790,2790,2790,0
20230914,154700,0,2790,2790,2790,2790,0
20230914,154600,0,2790,2790,2790,2790,0
20230914,154500,0,2790,2790,2790,2790,0
20230914,154400,0,2790,2790,2790,2790,0
20230914,154300,0,2790,2790,2790,2790,0
20230914,154200,0,2790,2790,2790,2790,0
20230914,154100,0,2790,2790,2790,2790,0
20230914,154000,0,2790,2790,2790,2790,0
20230914,153900,0,2790,2790,2790,2790,0
20230914,153800,0,2790,2790,2790,2790,0
20230914,153700,0,2790,2790,2790,2790,0
20230914,153600,0,2790,2790,2790,2790,0
20230914,153500,0,2790,2790,2790,2790,0
20230914,153400,0,2790,2790,2790,2790,0
20230914,153300,0,2790,2790,2790,2790,0
20230914,153200,0,2790,2790,2790,2790,0
20230914,153100,0,2790,2790,2790,2790,0
20230914,153000,0,2790,2790,2790,2790,0
20230914,152900,0,2790,2790,2790,2790,0
20230914,152800,0,2790,2790,2790,2790,0
20230914,152700,0,2790,2790,2790,2790,0
20230914,152600,0,2790,2790,2790,2790,0
20230914,152500,0,2790,2790,2790,2790,0
20230914,152400,0,2790,2790,2790,2790,0
20230914,152300,0,2790,2790,2790,2790,0
20230914,152200,0,2790,2790,2790,2790,0
20230914,152100,0,2790,2790,2790,2790,0
20230914,152000,0,2790,2790,2790,2790,0
20230914,151900,0,2790,2790,2790,2790,0
20230914,151800,0,2790,2790,2790,2790,0
20230914,151700,0,2790,2790,2790,2790,0
20230914,151600,0,2790,2790,2790,2790,0
20230914,151500,0,2790,2790,2790,2790,0
20230914,151400,0,2790,2790,2790,2790,0
20230914,151300,0,2790,2790,2790,2790,0
20230914,151200,0,2790,2790,2790,2790,0
20230914,151100,0,2790,2790,2790,2790,0
20230914,151000,0,2790,2790,2790,2790,0
20230914,150900,0,2790,2790,2790,2790,0
20230914,150800,0,2790,2790,2790,2790,0
20230914,150700,0,2790,2790,2790,2790,0
20230914,150600,0,2790,2790,2790,2790,0
20230914,150500,0,2790,2790,2790,2790,0
20230914,150400,0,2790,2790,2790,2790,0
20230914,150300,0,2790,2790,2790,2790,0
20230914,150200,0,2790,2790,2790,2790,0
20230914,150100,0,2790,2790,2790,2790,0
20230914,150000,0,2790,2790,2790,2790,0
20230914,145900,0,2790,2790,2790,2790,0
20230914,145800,0,2790,2790,2790,2790,0
20230914,145700,0,2790,2790,2790,2790,0
20230914,145600,0,2790,2790,2790,2790,0
20230914,145500,0,2790,2790,2790,2790,0
20230914,145400,0,2790,2790,2790,2790,0
20230914,145300,0,2790,2790,2790,2790,0
20230914,145200,0,2790,2790,2790,2790,0
20230914,145100,0,2790,2790,2790,2790,0
20230914,145000,0,2790,2790,2790,2790,0
20230914,144900,0,2790,2790,2790,2790,0
20230914,144800,0,2790,2790,2790,2790,0
20230914,144700,0,2790,2790,2790,2790,0
20230914,144600,0,2790,2790,2790,2790,0
20230914,144500,0,2790,2790,2790,2790,0
20230914,144400,0,2790,2790,2790,2790,0
20230914,144300,0,2790,2790,2790,2790,0
20230914,144200,0,2790,2790,2790,2790,0
20230914,144100,0,2790,2790,2790,2790,0
20230914,144000,0,2790,2790,2790,2790,0
20230914,143900,0,2790,2790,2790,2790,0
20230914,143800,0,2790,2790,2790,2790,0
20230914,143700,0,2790,2790,2790,2790,0
20230914,143600,0,2790,2790,2790,2790,0
20230914,143500,0,2790,2790,2790,2790,0
20230914,143400,0,2790,2790,2790,2790,0
20230914,143300,0,2790,2790,2790,2790,0
20230914,143200,0,2790,2790,2790,2790,0
20230914,143100,0,2790,2790,2790,2790,0
20230914,143000,0,2790,2790,2790,2790,0
20230914,142900,0,2790,2790,2790,2790,0
20230914,142800,0,2790,2790,2790,2790,0
20230914,142700,0,2790,2790,2790,2790,0
20230914,142600,0,2790,2790,2790,2790,0
20230914,142500,0,2790,2790,2790,2790,0
20230914,142400,0,2790,2790,2790,2790,0
20230914,142300,0,2790,2790,2790,2790,0
20230914,142200,0,2790,2790,2790,2790,0
20230914,142100,0,2790,2790,2790,2790,0
20230914,142000,0,2790,2790,2790,2790,0
20230914,141900,0,2790,2790,2790,2790,0
20230914,141800,0,2790,2790,2790,2790,0
20230914,141700,0,2790,2790,2790,2790,0
20230914,141600,0,2790,2790,2790,2790,0
20230914,141500,0,2790,2790,2790,2790,0
20230914,141400,0,2790,2790,2790,2790,0
20230914,141300,0,2790,2790,2790,2790,0
20230914,141200,0,2790,2790,2790,2790,0
20230914,141100,0,2790,2790,2790,2790,0
20230914,141000,0,2790,2790,2790,2790,0
20230914,140900,0,2790,2790,2790,2790,0
20230914,140800,0,2790,2790,2790,2790,0
20230914,140700,0,2790,2790,2790,2790,0
20230914,140600,0,2790,2790,2790,2790,0
20230914,140500,0,2790,2790,2790,2790,0
20230914,140400,0,2790,2790,2790,2790,0
20230914,140300,0,2790,2790,2790,2790,0
20230914,140200,0,2790,2790,2790,2790,0
20230914,140100,0,2790,2790,2790,2790,0
20230914,140000,0,2790,2790,2790,2790,0
20230914,135900,0,2790,2790,2790,2790,0
20230914,135800,0,2790,2790,2790,2790,0
20230914,135700,0,2790,2790,2790,2790,0
20230914,135600,0,2790,2790,2790,2790,0
20230914,135500,0,2790,2790,2790,2790,0
20230914,135400,0,2790,2790,2790,2790,0
20230914,135300,0,2790,2790,2790,2790,0
20230914,135200,0,2790,2790,2790,2790,0
20230914,135100,0,2790,2790,2790,2790,0
20230914,135000,0,2790,2790,2790,2790,0
20230914,134900,0,2790,2790,2790,2790,0
20230914,134800,0,2790,2790,2790,2790,0
20230914,134700,0,2790,2790,2790,2790,0
20230914,134600,0,2790,2790,2790,2790,0
20230914,134500,0,2790,2790,2790,2790,0
20230914,134400,0,2790,2790,2790,2790,0
20230914,134300,0,2790,2790,2790,2790,0
20230914,134200,0,2790,2790,2790,2790,0
20230914,134100,0,2790,2790,2790,2790,0
20230914,134000,0,2790,2790,2790,2790,0
20230914,133900,0,2790,2790,2790,2790,0
20230914,133800,0,2790,2790,2790,2790,0
20230914,133700,0,2790,2790,2790,2790,0
20230914,133600,0,2790,2790,2790,2790,0
20230914,133500,0,2790,2790,2790,2790,0
20230914,133400,0,2790,2790,2790,2790,0
20230914,133300,0,2790,2790,2790,2790,0
20230914,133200,0,2790,2790,2790,2790,0
20230914,133100,0,2790,2790,2790,2790,0
20230914,133000,0,2790,2790,2790,2790,0
20230914,132900,0,2790,2790,2790,2790,0
20230914,132800,0,2790,2790,2790,2790,0
20230914,132700,0,2790,2790,2790,2790,0
20230914,132600,0,2790,2790,2790,2790,0
20230914,132500,0,2790,2790,2790,2790,0
20230914,132400,0,2790,2790,2790,2790,0
20230914,132300,0,2790,2790,2790,2790,0
20230914,132200,0,2790,2790,2790,2790,0
20230914,132100,0,2790,2790,2790,2790,0
20230914,132000,0,2790,2790,2790,2790,0
20230914,131900,0,2790,2790,2790,2790,0
20230914,131800,0,2790,2790,2790,2790,0
20230914,131700,0,2790,2790,2790,2790,0
20230914,131600,0,2790,2790,2790,2790,0
20230914,131500,0,2790,2790,2790,2790,0
20230914,131400,0,2790,2790,2790,2790,0
20230914,131300,0,2790,2790,2790,2790,0
20230914,131200,0,2790,2790,2790,2790,0
20230914,131100,0,2790,2790,2790,2790,0
20230914,131000,0,2790,2790,2790,2790,0
20230914,130900,0,2790,2790,2790,2790,0
20230914,130800,0,2790,2790,2790,2790,0
20230914,130700,0,2790,2790,2790,2790,0
20230914,130600,0,2790,2790,2790,2790,0
20230914,130500,0,2790,2790,2790,2790,0
20230914,130400,0,2790,2790,2790,2790,0
20230914,130300,0,2790,2790,2790,2790,0
20230914,130200,0,2790,2790,2790,2790,0
20230914,130100,0,2790,2790,2790,2790,0
20230914,130000,0,2790,2790,2790,2790,0
20230914,125900,0,2790,2790,2790,2790,0
20230914,125800,0,2790,2790,2790,2790,0
20230914,125700,0,2790,2790,2790,2790,0
20230914,125600,0,2790,2790,2790,2790,0
20230914,125500,0,2790,2790,2790,2790,0
20230914,125400,0,2790,2790,2790,2790,0
20230914,125300,0,2790,2790,2790,2790,0
20230914,125200,0,2790,2790,2790,2790,0
20230914,125100,0,2790,2790,2790,2790,0
20230914,125000,0,2790,2790,2790,2790,0
20230914,124900,0,2790,2790,2790,2790,0
20230914,124800,0,2790,2790,2790,2790,0
20230914,124700,0,2790,2790,2790,2790,0
20230914,124600,0,2790,2790,2790,2790,0
20230914,124500,0,2790,2790,2790,2790,0
20230914,124400,0,2790,2790,2790,2790,0
20230914,124300,0,2790,2790,2790,2790,0
20230914,124200,0,2790,2790,2790,2790,0
20230914,124100,0,2790,2790,2790,2790,0
20230914,124000,0,2790,2790,2790,2790,0
20230914,123900,0,2790,2790,2790,2790,0
20230914,123800,0,2790,2790,2790,2790,0
20230914,123700,0,2790,2790,2790,2790,0
20230914,123600,0,2790,2790,2790,2790,0
20230914,123500,0,2790,2790,2790,2790,0
20230914,123400,0,2790,2790,2790,2790,0
20230914,123300,0,2790,2790,2790,2790,0
20230914,123200,0,2790,2790,2790,2790,0
20230914,123100,0,2790,2790,2790,2790,0
20230914,123000,0,2790,2790,2790,2790,0
20230914,122900,0,2790,2790,2790,2790,0
20230914,122800,0,2790,2790,2790,2790,0
20230914,122700,0,2790,2790,2790,2790,0
20230914,122600,0,2790,2790,2790,2790,0
20230914,122500,0,2790,2790,2790,2790,0
20230914,122400,0,2790,2790,2790,2790,0
20230914,122300,0,2790,2790,2790,2790,0
20230914,122200,0,2790,2790,2790,2790,0
20230914,122100,0,2790,2790,2790,2790,0
20230914,122000,0,2790,2790,2790,2790,0
20230914,121900,0,2790,2790,2790,2790,0
20230914,121800,0,2790,2790,2790,2790,0
20230914,121700,0,2790,2790,2790,2790,0
20230914,121600,0,2790,2790,2790,2790,0
20230914,121500,0,2790,2790,2790,2790,0
20230914,121400,0,2790,2790,2790,2790,0
20230914,121300,0,2790,2790,2790,2790,0
20230914,121200,0,2790,2790,2790,2790,0
20230914,121100,0,2790,2790,2790,2790,0
20230914,121000,0,2790,2790,2790,2790,0
20230914,120900,0,2790,2790,2790,2790,0
20230914,120800,0,2790,2790,2790,2790,0
20230914,120700,0,2790,2790,2790,2790,0
20230914,120600,0,2790,2790,2790,2790,0
20230914,120500,0,2790,2790,2790,2790,0
20230914,120400,0,2790,2790,2790,2790,0
20230914,120300,0,2790,2790,2790,2790,0
20230914,120200,0,2790,2790,2790,2790,0
20230914,120100,0,2790,2790,2790,2790,0
20230914,120000,0,2790,2790,2790,2790,0
20230914,115900,0,2790,2790,2790,2790,0
20230914,115800,0,2790,2790,2790,2790,0
20230914,115700,0,2790,2790,2790,2790,0
20230914,115600,0,2790,2790,2790,2790,0
20230914,115500,0,2790,2790,2790,2790,0
20230914,115400,0,2790,2790,2790,2790,0
20230914,115300,0,2790,2790,2790,2790,0
20230914,115200,0,2790,2790,2790,2790,0
20230914,115100,0,2790,2790,2790,2790,0
20230914,115000,0,2790,2790,2790,2790,0
20230914,114900,0,2790,2790,2790,2790,0
20230914,114800,0,2790,2790,2790,2790,0
20230914,114700,0,2790,2790,2790,2790,0
20230914,114600,0,2790,2790,2790,2790,0
20230914,114500,0,2790,2790,2790,2790,0
20230914,114400,0,2790,2790,2790,2790,0
20230914,114300,0,2790,2790,2790,2790,0
20230914,114200,0,2790,2790,2790,2790,0
20230914,114100,0,2790,2790,2790,2790,0
20230914,114000,0,2790,2790,2790,2790,0
20230914,113900,0,2790,2790,2790,2790,0
20230914,113800,0,2790,2790,2790,2790,0
20230914,113700,0,2790,2790,2790,2790,0
20230914,113600,0,2790,2790,2790,2790,0
20230914,113500,0,2790,2790,2790,2790,0
20230914,113400,0,2790,2790,2790,2790,0
20230914,113300,0,2790,2790,2790,2790,0
20230914,113200,0,2790,2790,2790,2790,0
20230914,113100,0,2790,2790,2790,2790,0
20230914,113000,0,2790,2790,2790,2790,0
20230914,112900,0,2790,2790,2790,2790,0
20230914,112800,0,2790,2790,2790,2790,0
20230914,112700,0,2790,2790,2790,2790,0
20230914,112600,0,2790,2790,2790,2790,0
20230914,112500,0,2790,2790,2790,2790,0
20230914,112400,0,2790,2790,2790,2790,0
20230914,112300,0,2790,2790,2790,2790,0
20230914,112200,0,2790,2790,2790,2790,0
20230914,112100,0,2790,2790,2790,2790,0
20230914,112000,0,2790,2790,2790,2790,0
20230914,111900,0,2790,2790,2790,2790,0
20230914,111800,0,2790,2790,2790,2790,0
20230914,111700,0,2790,2790,2790,2790,0
20230914,111600,0,2790,2790,2790,2790,0
20230914,111500,0,2790,2790,2790,2790,0
20230914,111400,0,2790,2790,2790,2790,0
20230914,111300,0,2790,2790,2790,2790,0
20230914,111200,0,2790,2790,2790,2790,0
20230914,111100,0,2790,2790,2790,2790,0
20230914,111000,0,2790,2790,2790,2790,0
20230914,110900,0,2790,2790,2790,2790,0
20230914,110800,0,2790,2790,2790,2790,0
20230914,110700,0,2790,2790,2790,2790,0
20230914,110600,0,2790,2790,2790,2790,0
20230914,110500,0,2790,2790,2790,2790,0
20230914,110400,0,2790,2790,2790,2790,0
20230914,110300,0,2790,2790,2790,2790,0
20230914,110200,0,2790,2790,2790,2790,0
20230914,110100,0,2790,2790,2790,2790,0
20230914,110000,0,2790,2790,2790,2790,0
20230914,105900,0,2790,2790,2790,2790,0
20230914,105800,0,2790,2790,2790,2790,0
20230914,105700,0,2790,2790,2790,2790,0
20230914,105600,0,2790,2790,2790,2790,0
20230914,105500,0,2790,2790,2790,2790,0
20230914,105400,0,2790,2790,2790,2790,0
20230914,105300,0,2790,2790,2790,2790,0
20230914,105200,0,2790,2790,2790,2790,0
20230914,105100,0,2790,2790,2790,2790,0
20230914,105000,0,2790,2790,2790,2790,0
20230914,104900,0,2790,2790,2790,2790,0
20230914,104800,0,2790,2790,2790,2790,0
20230914,104700,0,2790,2790,2790,2790,0
20230914,104600,0,2790,2790,2790,2790,0
20230914,104500,0,2790,2790,2790,2790,0
20230914,104400,0,2790,2790,2790,2790,0
20230914,104300,0,2790,2790,2790,2790,0
20230914,104200,0,2790,2790,2790,2790,0
20230914,104100,0,2790,2790,2790,2790,0
20230914,104000,0,2790,2790,2790,2790,0
20230914,103900,0,2790,2790,2790,2790,0
20230914,103800,0,2790,2790,2790,2790,0
20230914,103700,0,2790,2790,2790,2790,0
20230914,103600,0,2790,2790,2790,2790,0
20230914,103500,0,2790,2790,2790,2790,0
20230914,103400,0,2790,2790,2790,2790,0
20230914,103300,0,2790,2790,2790,2790,0
20230914,103200,0,2790,2790,2790,2790,0
20230914,103100,0,2790,2790,2790,2790,0
20230914,103000,0,2790,2790,2790,2790,0
20230914,102900,0,2790,2790,2790,2790,0
20230914,102800,0,2790,2790,2790,2790,0
20230914,102700,0,2790,2790,2790,2790,0
20230914,102600,0,2790,2790,2790,2790,0
20230914,102500,0,2790,2790,2790,2790,0
20230914,102400,0,2790,2790,2790,2790,0
20230914,102300,0,2790,2790,2790,2790,0
20230914,102200,0,2790,2790,2790,2790,0
20230914,102100,0,2790,2790,2790,2790,0
20230914,102000,0,2790,2790,2790,2790,0
20230914,101900,0,2790,2790,2790,2790,0
20230914,101800,0,2790,2790,2790,2790,0
20230914,101700,0,2790,2790,2790,2790,0
20230914,101600,0,2790,2790,2790,2790,0
20230914,101500,0,2790,2790,2790,2790,0
20230914,101400,0,2790,2790,2790,2790,0
20230914,101300,0,2790,2790,2790,2790,0
20230914,101200,0,2790,2790,2790,2790,0
20230914,101100,0,2790,2790,2790,2790,0
20230914,101000,0,2790,2790,2790,2790,0
20230914,100900,0,2790,2790,2790,2790,0
20230914,100800,0,2790,2790,2790,2790,0
20230914,100700,0,2790,2790,2790,2790,0
20230914,100600,0,2790,2790,2790,2790,0
20230914,100500,0,2790,2790,2790,2790,0
20230914,100400,0,2790,2790,2790,2790,0
20230914,100300,0,2790,2790,2790,2790,0
20230914,100200,0,2790,2790,2790,2790,0
20230914,100100,0,2790,2790,2790,2790,0
20230914,100000,0,2790,2790,2790,2790,0
20230914,095900,0,2790,2790,2790,2790,0
20230914,095800,0,2790,2790,2790,2790,0
20230914,095700,0,2790,2790,2790,2790,0
20230914,095600,0,2790,2790,2790,2790,0
20230914,095500,0,2790,2790,2790,2790,0
20230914,095400,0,2790,2790,2790,2790,0
20230914,095300,0,2790,2790,2790,2790,0
20230914,095200,0,2790,2790,2790,2790,0
20230914,095100,0,2790,2790,2790,2790,0
20230914,095000,0,2790,2790,2790,2790,0
20230914,094900,0,2790,2790,2790,2790,0
20230914,094800,0,2790,2790,2790,2790,0
20230914,094700,0,2790,2790,2790,2790,0
20230914,094600,0,2790,2790,2790,2790,0
20230914,094500,0,2790,2790,2790,2790,0
20230914,094400,0,2790,2790,2790,2790,0
20230914,094300,0,2790,2790,2790,2790,0
20230914,094200,0,2790,2790,2790,2790,0
20230914,094100,0,2790,2790,2790,2790,0
20230914,094000,0,2790,2790,2790,2790,0
20230914,093900,0,2790,2790,2790,2790,0
20230914,093800,0,2790,2790,2790,2790,0
20230914,093700,0,2790,2790,2790,2790,0
20230914,093600,0,2790,2790,2790,2790,0
20230914,093500,0,2790,2790,2790,2790,0
20230914,093400,0,2790,2790,2790,2790,0
20230914,093300,0,2790,2790,2790,2790,0
20230914,093200,0,2790,2790,2790,2790,0
20230914,093100,0,2790,2790,2790,2790,0
20230914,093000,0,2790,2790,2790,2790,0
20230914,092900,0,2790,2790,2790,2790,0
20230914,092800,0,2790,2790,2790,2790,0
20230914,092700,0,2790,2790,2790,2790,0
20230914,092600,0,2790,2790,2790,2790,0
20230914,092500,0,2790,2790,2790,2790,0
20230914,092400,0,2790,2790,2790,2790,0
20230914,092300,0,2790,2790,2790,2790,0
20230914,092200,0,2790,2790,2790,2790,0
20230914,092100,0,2790,2790,2790,2790,0
20230914,092000,0,2790,2790,2790,2790,0
20230914,091900,0,2790,2790,2790,2790,0
20230914,091800,0,2790,2790,2790,2790,0
20230914,091700,0,2790,2790,2790,2790,0
20230914,091600,0,2790,2790,2790,2790,0
20230914,091500,0,2790,2790,2790,2790,0
20230914,091400,0,2790,2790,2790,2790,0
20230914,091300,0,2790,2790,2790,2790,0
20230914,091200,0,2790,2790,2790,2790,0
20230914,091100,0,2790,2790,2790,2790,0
20230914,091000,0,2790,2790,2790,2790,0
20230914,090900,0,2790,2790,2790,2790,0
20230914,090800,0,2790,2790,2790,2790,0
20230914,090700,0,2790,2790,2790,2790,0
20230914,090600,0,2790,2790,2790,2790,0
20230914,090500,0,2790,2790,2790,2790,0
20230914,090400,0,2790,2790,2790,2790,0
20230914,090300,0,2790,2790,2790,2790,0
20230914,090200,0,2790,2790,2790,2790,0
20230914,090100,0,2790,2790,2790,2790,0
20230914,090000,0,2790,2790,2790,2790,0