KissMeData/200580/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,201000,1980840,12200,12200,12200,12200,5
20230828,200900,1980840,12200,12200,12200,12200,0
20230828,200800,1980840,12200,12200,12200,12200,0
20230828,200700,1980840,12200,12200,12200,12200,0
20230828,200600,1980840,12200,12200,12200,12200,0
20230828,200500,1980840,12200,12200,12200,12200,0
20230828,200400,1980840,12200,12200,12200,12200,0
20230828,200300,1980840,12200,12200,12200,12200,0
20230828,200200,1980840,12200,12200,12200,12200,0
20230828,200100,1980840,12200,12200,12200,12200,0
20230828,200000,1980840,12200,12200,12200,12200,0
20230828,195900,1980840,12200,12200,12200,12200,0
20230828,195800,1980840,12200,12200,12200,12200,0
20230828,195700,1980840,12200,12200,12200,12200,0
20230828,195600,1980840,12200,12200,12200,12200,0
20230828,195500,1980840,12200,12200,12200,12200,0
20230828,195400,1980840,12200,12200,12200,12200,0
20230828,195300,1980840,12200,12200,12200,12200,0
20230828,195200,1980840,12200,12200,12200,12200,0
20230828,195100,1980840,12200,12200,12200,12200,0
20230828,195000,1980840,12200,12200,12200,12200,0
20230828,194900,1980840,12200,12200,12200,12200,0
20230828,194800,1980840,12200,12200,12200,12200,0
20230828,194700,1980840,12200,12200,12200,12200,0
20230828,194600,1980840,12200,12200,12200,12200,0
20230828,194500,1980840,12200,12200,12200,12200,0
20230828,194400,1980840,12200,12200,12200,12200,0
20230828,194300,1980840,12200,12200,12200,12200,0
20230828,194200,1980840,12200,12200,12200,12200,0
20230828,194100,1980840,12200,12200,12200,12200,0
20230828,194000,1980840,12200,12200,12200,12200,5
20230828,193900,1980840,12200,12200,12200,12200,0
20230828,193800,1980840,12200,12200,12200,12200,0
20230828,193700,1980840,12200,12200,12200,12200,0
20230828,193600,1980840,12200,12200,12200,12200,0
20230828,193500,1980840,12200,12200,12200,12200,0
20230828,193400,1980840,12200,12200,12200,12200,0
20230828,193300,1980840,12200,12200,12200,12200,0
20230828,193200,1980840,12200,12200,12200,12200,0
20230828,193100,1980840,12200,12200,12200,12200,0
20230828,193000,1980840,12200,12200,12200,12200,0
20230828,192900,1980840,12200,12200,12200,12200,0
20230828,192800,1980840,12200,12200,12200,12200,0
20230828,192700,1980840,12200,12200,12200,12200,0
20230828,192600,1980840,12200,12200,12200,12200,0
20230828,192500,1980840,12200,12200,12200,12200,0
20230828,192400,1980840,12200,12200,12200,12200,0
20230828,192300,1980840,12200,12200,12200,12200,0
20230828,192200,1980840,12200,12200,12200,12200,0
20230828,192100,1980840,12200,12200,12200,12200,0
20230828,192000,1980840,12200,12200,12200,12200,0
20230828,191900,1980840,12200,12200,12200,12200,0
20230828,191800,1980840,12200,12200,12200,12200,0
20230828,191700,1980840,12200,12200,12200,12200,0
20230828,191600,1980840,12200,12200,12200,12200,0
20230828,191500,1980840,12200,12200,12200,12200,0
20230828,191400,1980840,12200,12200,12200,12200,0
20230828,191300,1980840,12200,12200,12200,12200,0
20230828,191200,1980840,12200,12200,12200,12200,0
20230828,191100,1980840,12200,12200,12200,12200,0
20230828,191000,1980840,12200,12200,12200,12200,5
20230828,190900,1980840,12200,12200,12200,12200,0
20230828,190800,1980840,12200,12200,12200,12200,0
20230828,190700,1980840,12200,12200,12200,12200,0
20230828,190600,1980840,12200,12200,12200,12200,0
20230828,190500,1980840,12200,12200,12200,12200,0
20230828,190400,1980840,12200,12200,12200,12200,0
20230828,190300,1980840,12200,12200,12200,12200,0
20230828,190200,1980840,12200,12200,12200,12200,0
20230828,190100,1980840,12200,12200,12200,12200,0
20230828,190000,1980840,12200,12200,12200,12200,0
20230828,185900,1980840,12200,12200,12200,12200,0
20230828,185800,1980840,12200,12200,12200,12200,0
20230828,185700,1980840,12200,12200,12200,12200,0
20230828,185600,1980840,12200,12200,12200,12200,0
20230828,185500,1980840,12200,12200,12200,12200,0
20230828,185400,1980840,12200,12200,12200,12200,0
20230828,185300,1980840,12200,12200,12200,12200,0
20230828,185200,1980840,12200,12200,12200,12200,0
20230828,185100,1980840,12200,12200,12200,12200,0
20230828,185000,1980840,12200,12200,12200,12200,0
20230828,184900,1980840,12200,12200,12200,12200,0
20230828,184800,1980840,12200,12200,12200,12200,0
20230828,184700,1980840,12200,12200,12200,12200,0
20230828,184600,1980840,12200,12200,12200,12200,0
20230828,184500,1980840,12200,12200,12200,12200,0
20230828,184400,1980840,12200,12200,12200,12200,0
20230828,184300,1980840,12200,12200,12200,12200,0
20230828,184200,1980840,12200,12200,12200,12200,0
20230828,184100,1980840,12200,12200,12200,12200,0
20230828,184000,1980840,12200,12200,12200,12200,5
20230828,183900,1980840,12200,12200,12200,12200,0
20230828,183800,1980840,12200,12200,12200,12200,0
20230828,183700,1980840,12200,12200,12200,12200,0
20230828,183600,1980840,12200,12200,12200,12200,0
20230828,183500,1980840,12200,12200,12200,12200,0
20230828,183400,1980840,12200,12200,12200,12200,0
20230828,183300,1980840,12200,12200,12200,12200,0
20230828,183200,1980840,12200,12200,12200,12200,0
20230828,183100,1980840,12200,12200,12200,12200,0
20230828,183000,1980840,12200,12200,12200,12200,0
20230828,182900,1980840,12200,12200,12200,12200,0
20230828,182800,1980840,12200,12200,12200,12200,0
20230828,182700,1980840,12200,12200,12200,12200,0
20230828,182600,1980840,12200,12200,12200,12200,0
20230828,182500,1980840,12200,12200,12200,12200,0
20230828,182400,1980840,12200,12200,12200,12200,0
20230828,182300,1980840,12200,12200,12200,12200,0
20230828,182200,1980840,12200,12200,12200,12200,0
20230828,182100,1980840,12200,12200,12200,12200,0
20230828,182000,1980840,12200,12200,12200,12200,0
20230828,181900,1980840,12200,12200,12200,12200,0
20230828,181800,1980840,12200,12200,12200,12200,0
20230828,181700,1980840,12200,12200,12200,12200,0
20230828,181600,1980840,12200,12200,12200,12200,0
20230828,181500,1980840,12200,12200,12200,12200,0
20230828,181400,1980840,12200,12200,12200,12200,0
20230828,181300,1980840,12200,12200,12200,12200,0
20230828,181200,1980840,12200,12200,12200,12200,0
20230828,181100,1980840,12200,12200,12200,12200,0
20230828,181000,1980840,12200,12200,12200,12200,5
20230828,180900,1980840,12200,12200,12200,12200,0
20230828,180800,1980840,12200,12200,12200,12200,0
20230828,180700,1980840,12200,12200,12200,12200,0
20230828,180600,1980840,12200,12200,12200,12200,0
20230828,180500,1980840,12200,12200,12200,12200,0
20230828,180400,1980840,12200,12200,12200,12200,0
20230828,180300,1980840,12200,12200,12200,12200,0
20230828,180200,1980840,12200,12200,12200,12200,0
20230828,180100,1980840,12200,12200,12200,12200,0
20230828,180000,1980840,12200,12200,12200,12200,0
20230828,175900,1980840,12200,12200,12200,12200,0
20230828,175800,1980840,12200,12200,12200,12200,0
20230828,175700,1980840,12200,12200,12200,12200,0
20230828,175600,1980840,12200,12200,12200,12200,0
20230828,175500,1980840,12200,12200,12200,12200,0
20230828,175400,1980840,12200,12200,12200,12200,0
20230828,175300,1980840,12200,12200,12200,12200,0
20230828,175200,1980840,12200,12200,12200,12200,0
20230828,175100,1980840,12200,12200,12200,12200,0
20230828,175000,1980840,12200,12200,12200,12200,0
20230828,174900,1980840,12200,12200,12200,12200,0
20230828,174800,1980840,12200,12200,12200,12200,0
20230828,174700,1980840,12200,12200,12200,12200,0
20230828,174600,1980840,12200,12200,12200,12200,0
20230828,174500,1980840,12200,12200,12200,12200,0
20230828,174400,1980840,12200,12200,12200,12200,0
20230828,174300,1980840,12200,12200,12200,12200,0
20230828,174200,1980840,12200,12200,12200,12200,0
20230828,174100,1980840,12200,12200,12200,12200,0
20230828,174000,1980840,12200,12200,12200,12200,5
20230828,173900,1980840,12200,12200,12200,12200,0
20230828,173800,1980840,12200,12200,12200,12200,0
20230828,173700,1980840,12200,12200,12200,12200,0
20230828,173600,1980840,12200,12200,12200,12200,0
20230828,173500,1980840,12200,12200,12200,12200,0
20230828,173400,1980840,12200,12200,12200,12200,0
20230828,173300,1980840,12200,12200,12200,12200,0
20230828,173200,1980840,12200,12200,12200,12200,0
20230828,173100,1980840,12200,12200,12200,12200,0
20230828,173000,1980840,12200,12200,12200,12200,0
20230828,172900,1980840,12200,12200,12200,12200,0
20230828,172800,1980840,12200,12200,12200,12200,0
20230828,172700,1980840,12200,12200,12200,12200,0
20230828,172600,1980840,12200,12200,12200,12200,0
20230828,172500,1980840,12200,12200,12200,12200,0
20230828,172400,1980840,12200,12200,12200,12200,0
20230828,172300,1980840,12200,12200,12200,12200,0
20230828,172200,1980840,12200,12200,12200,12200,0
20230828,172100,1980840,12200,12200,12200,12200,0
20230828,172000,1980840,12200,12200,12200,12200,0
20230828,171900,1980840,12200,12200,12200,12200,0
20230828,171800,1980840,12200,12200,12200,12200,0
20230828,171700,1980840,12200,12200,12200,12200,0
20230828,171600,1980840,12200,12200,12200,12200,0
20230828,171500,1980840,12200,12200,12200,12200,0
20230828,171400,1980840,12200,12200,12200,12200,0
20230828,171300,1980840,12200,12200,12200,12200,0
20230828,171200,1980840,12200,12200,12200,12200,0
20230828,171100,1980840,12200,12200,12200,12200,0
20230828,171000,1980840,12200,12200,12200,12200,5
20230828,170900,1980840,12200,12200,12200,12200,0
20230828,170800,1980840,12200,12200,12200,12200,0
20230828,170700,1980840,12200,12200,12200,12200,0
20230828,170600,1980840,12200,12200,12200,12200,0
20230828,170500,1980840,12200,12200,12200,12200,0
20230828,170400,1980840,12200,12200,12200,12200,0
20230828,170300,1980840,12200,12200,12200,12200,0
20230828,170200,1980840,12200,12200,12200,12200,0
20230828,170100,1980840,12200,12200,12200,12200,0
20230828,170000,1980840,12200,12200,12200,12200,0
20230828,165900,1980840,12200,12200,12200,12200,0
20230828,165800,1980840,12200,12200,12200,12200,0
20230828,165700,1980840,12200,12200,12200,12200,0
20230828,165600,1980840,12200,12200,12200,12200,0
20230828,165500,1980840,12200,12200,12200,12200,0
20230828,165400,1980840,12200,12200,12200,12200,0
20230828,165300,1980840,12200,12200,12200,12200,0
20230828,165200,1980840,12200,12200,12200,12200,0
20230828,165100,1980840,12200,12200,12200,12200,0
20230828,165000,1980840,12200,12200,12200,12200,0
20230828,164900,1980840,12200,12200,12200,12200,0
20230828,164800,1980840,12200,12200,12200,12200,0
20230828,164700,1980840,12200,12200,12200,12200,0
20230828,164600,1980840,12200,12200,12200,12200,0
20230828,164500,1980840,12200,12200,12200,12200,0
20230828,164400,1980840,12200,12200,12200,12200,0
20230828,164300,1980840,12200,12200,12200,12200,0
20230828,164200,1980840,12200,12200,12200,12200,0
20230828,164100,1980840,12200,12200,12200,12200,0
20230828,164000,1980840,12200,12200,12200,12200,5
20230828,163900,1980840,12200,12200,12200,12200,0
20230828,163800,1980840,12200,12200,12200,12200,0
20230828,163700,1980840,12200,12200,12200,12200,0
20230828,163600,1980840,12200,12200,12200,12200,0
20230828,163500,1980840,12200,12200,12200,12200,0
20230828,163400,1980840,12200,12200,12200,12200,0
20230828,163300,1980840,12200,12200,12200,12200,0
20230828,163200,1980840,12200,12200,12200,12200,0
20230828,163100,1980840,12200,12200,12200,12200,0
20230828,163000,1980840,12200,12200,12200,12200,0
20230828,162900,1980840,12200,12200,12200,12200,0
20230828,162800,1980840,12200,12200,12200,12200,0
20230828,162700,1980840,12200,12200,12200,12200,0
20230828,162600,1980840,12200,12200,12200,12200,0
20230828,162500,1980840,12200,12200,12200,12200,0
20230828,162400,1980840,12200,12200,12200,12200,0
20230828,162300,1980840,12200,12200,12200,12200,0
20230828,162200,1980840,12200,12200,12200,12200,0
20230828,162100,1980840,12200,12200,12200,12200,0
20230828,162000,1980840,12200,12200,12200,12200,0
20230828,161900,1980840,12200,12200,12200,12200,0
20230828,161800,1980840,12200,12200,12200,12200,0
20230828,161700,1980840,12200,12200,12200,12200,0
20230828,161600,1980840,12200,12200,12200,12200,0
20230828,161500,1980840,12200,12200,12200,12200,0
20230828,161400,1980840,12200,12200,12200,12200,0
20230828,161300,1980840,12200,12200,12200,12200,0
20230828,161200,1980840,12200,12200,12200,12200,0
20230828,161100,1980840,12200,12200,12200,12200,0
20230828,161000,1980840,12200,12200,12200,12200,5
20230828,160900,1980840,12200,12200,12200,12200,0
20230828,160800,1980840,12200,12200,12200,12200,0
20230828,160700,1980840,12200,12200,12200,12200,0
20230828,160600,1980840,12200,12200,12200,12200,0
20230828,160500,1980840,12200,12200,12200,12200,0
20230828,160400,1980840,12200,12200,12200,12200,0
20230828,160300,1980840,12200,12200,12200,12200,0
20230828,160200,1980840,12200,12200,12200,12200,0
20230828,160100,1980840,12200,12200,12200,12200,0
20230828,160000,1980840,12200,12200,12200,12200,0
20230828,155900,1980840,12200,12200,12200,12200,0
20230828,155800,1980840,12200,12200,12200,12200,0
20230828,155700,1980840,12200,12200,12200,12200,0
20230828,155600,1980840,12200,12200,12200,12200,0
20230828,155500,1980840,12200,12200,12200,12200,0
20230828,155400,1980840,12200,12200,12200,12200,0
20230828,155300,1980840,12200,12200,12200,12200,0
20230828,155200,1980840,12200,12200,12200,12200,0
20230828,155100,1980840,12200,12200,12200,12200,0
20230828,155000,1980840,12200,12200,12200,12200,0
20230828,154900,1980840,12200,12200,12200,12200,0
20230828,154800,1980840,12200,12200,12200,12200,0
20230828,154700,1980840,12200,12200,12200,12200,0
20230828,154600,1980840,12200,12200,12200,12200,0
20230828,154500,1980840,12200,12200,12200,12200,0
20230828,154400,1980840,12200,12200,12200,12200,0
20230828,154300,1980840,12200,12200,12200,12200,0
20230828,154200,1980840,12200,12200,12200,12200,0
20230828,154100,1980840,12200,12200,12200,12200,0
20230828,154000,1980840,12200,12200,12200,12200,5
20230828,153900,1980840,12200,12200,12200,12200,0
20230828,153800,1980840,12200,12200,12200,12200,0
20230828,153700,1980840,12200,12200,12200,12200,0
20230828,153600,1980840,12200,12200,12200,12200,0
20230828,153500,1980840,12200,12200,12200,12200,0
20230828,153400,1980840,12200,12200,12200,12200,0
20230828,153300,1980840,12200,12200,12200,12200,0
20230828,153200,1980840,12200,12200,12200,12200,0
20230828,153100,1980840,12200,12200,12200,12200,0
20230828,153000,1980840,12200,12200,12200,12200,0
20230828,152900,1980840,12200,12200,12200,12200,0
20230828,152800,1980840,12200,12200,12200,12200,0
20230828,152700,1980840,12200,12200,12200,12200,0
20230828,152600,1980840,12200,12200,12200,12200,0
20230828,152500,1980840,12200,12200,12200,12200,0
20230828,152400,1980840,12200,12200,12200,12200,0
20230828,152300,1980840,12200,12200,12200,12200,0
20230828,152200,1980840,12200,12200,12200,12200,0
20230828,152100,1980840,12200,12200,12200,12200,0
20230828,152000,1980840,12200,12200,12200,12200,0
20230828,151900,1980840,12200,12200,12200,12200,0
20230828,151800,1980840,12200,12200,12200,12200,0
20230828,151700,1980840,12200,12200,12200,12200,0
20230828,151600,1980840,12200,12200,12200,12200,5
20230828,151500,1919840,12200,12200,12200,12200,0
20230828,151400,1919840,12200,12200,12200,12200,0
20230828,151300,1919840,12200,12200,12200,12200,0
20230828,151200,1919840,12200,12200,12200,12200,0
20230828,151100,1919840,12200,12200,12200,12200,0
20230828,151000,1919840,12200,12200,12200,12200,0
20230828,150900,1919840,12200,12200,12200,12200,0
20230828,150800,1919840,12200,12200,12200,12200,0
20230828,150700,1919840,12200,12200,12200,12200,0
20230828,150600,1919840,12200,12200,12200,12200,0
20230828,150500,1919840,12200,12200,12200,12200,0
20230828,150400,1919840,12200,12200,12200,12200,0
20230828,150300,1919840,12200,12200,12200,12200,0
20230828,150200,1919840,12200,12200,12200,12200,0
20230828,150100,1919840,12200,12200,12200,12200,0
20230828,150000,1919840,12200,12200,12200,12200,0
20230828,145900,1919840,12200,12200,12200,12200,0
20230828,145800,1919840,12200,12200,12200,12200,0
20230828,145700,1919840,12200,12200,12200,12200,0
20230828,145600,1919840,12200,12200,12200,12200,16
20230828,145500,1724640,12290,12290,12290,12290,0
20230828,145400,1724640,12290,12290,12290,12290,0
20230828,145300,1724640,12290,12290,12290,12290,0
20230828,145200,1724640,12290,12290,12290,12290,1
20230828,145100,1712350,12200,12200,12200,12200,0
20230828,145000,1712350,12200,12200,12200,12200,0
20230828,144900,1712350,12200,12200,12200,12200,0
20230828,144800,1712350,12200,12200,12200,12200,0
20230828,144700,1712350,12200,12200,12200,12200,0
20230828,144600,1712350,12200,12200,12200,12200,0
20230828,144500,1712350,12200,12200,12200,12200,84
20230828,144400,687550,12300,12300,12300,12300,0
20230828,144300,687550,12300,12300,12300,12300,0
20230828,144200,687550,12300,12300,12300,12300,0
20230828,144100,687550,12300,12300,12300,12300,0
20230828,144000,687550,12300,12300,12300,12300,0
20230828,143900,687550,12300,12300,12300,12300,0
20230828,143800,687550,12300,12300,12300,12300,0
20230828,143700,687550,12300,12300,12300,12300,0
20230828,143600,687550,12300,12300,12300,12300,0
20230828,143500,687550,12300,12300,12300,12300,0
20230828,143400,687550,12300,12300,12300,12300,0
20230828,143300,687550,12300,12300,12300,12300,0
20230828,143200,687550,12300,12300,12300,12300,0
20230828,143100,687550,12300,12300,12300,12300,0
20230828,143000,687550,12300,12300,12300,12300,0
20230828,142900,687550,12300,12300,12300,12300,0
20230828,142800,687550,12300,12300,12300,12300,0
20230828,142700,687550,12300,12300,12300,12300,0
20230828,142600,687550,12300,12300,12300,12300,0
20230828,142500,687550,12300,12300,12300,12300,0
20230828,142400,687550,12300,12300,12300,12300,0
20230828,142300,687550,12300,12300,12300,12300,0
20230828,142200,687550,12300,12300,12300,12300,0
20230828,142100,687550,12300,12300,12300,12300,0
20230828,142000,687550,12300,12300,12300,12300,0
20230828,141900,687550,12300,12300,12300,12300,0
20230828,141800,687550,12300,12300,12300,12300,0
20230828,141700,687550,12300,12300,12300,12300,0
20230828,141600,687550,12300,12300,12300,12300,0
20230828,141500,687550,12300,12300,12300,12300,0
20230828,141400,687550,12300,12300,12300,12300,0
20230828,141300,687550,12300,12300,12300,12300,0
20230828,141200,687550,12300,12300,12300,12300,0
20230828,141100,687550,12300,12300,12300,12300,0
20230828,141000,687550,12300,12300,12300,12300,0
20230828,140900,687550,12300,12300,12300,12300,0
20230828,140800,687550,12300,12300,12300,12300,0
20230828,140700,687550,12300,12300,12300,12300,0
20230828,140600,687550,12300,12300,12300,12300,0
20230828,140500,687550,12300,12300,12300,12300,0
20230828,140400,687550,12300,12300,12300,12300,0
20230828,140300,687550,12300,12300,12300,12300,0
20230828,140200,687550,12300,12300,12300,12300,0
20230828,140100,687550,12300,12300,12300,12300,0
20230828,140000,687550,12300,12300,12300,12300,0
20230828,135900,687550,12300,12300,12300,12300,0
20230828,135800,687550,12300,12300,12300,12300,0
20230828,135700,687550,12300,12300,12300,12300,0
20230828,135600,687550,12300,12300,12300,12300,0
20230828,135500,687550,12300,12300,12300,12300,0
20230828,135400,687550,12300,12300,12300,12300,0
20230828,135300,687550,12300,12300,12300,12300,0
20230828,135200,687550,12300,12300,12300,12300,0
20230828,135100,687550,12300,12300,12300,12300,0
20230828,135000,687550,12300,12300,12300,12300,0
20230828,134900,687550,12300,12300,12300,12300,0
20230828,134800,687550,12300,12300,12300,12300,0
20230828,134700,687550,12300,12300,12300,12300,0
20230828,134600,687550,12300,12300,12300,12300,0
20230828,134500,687550,12300,12300,12300,12300,0
20230828,134400,687550,12300,12300,12300,12300,0
20230828,134300,687550,12300,12300,12300,12300,0
20230828,134200,687550,12300,12300,12300,12300,0
20230828,134100,687550,12300,12300,12300,12300,0
20230828,134000,687550,12300,12300,12300,12300,0
20230828,133900,687550,12300,12300,12300,12300,0
20230828,133800,687550,12300,12300,12300,12300,0
20230828,133700,687550,12300,12300,12300,12300,0
20230828,133600,687550,12300,12300,12300,12300,0
20230828,133500,687550,12300,12300,12300,12300,0
20230828,133400,687550,12300,12300,12300,12300,0
20230828,133300,687550,12300,12300,12300,12300,0
20230828,133200,687550,12300,12300,12300,12300,0
20230828,133100,687550,12300,12300,12300,12300,0
20230828,133000,687550,12300,12300,12300,12300,0
20230828,132900,687550,12300,12300,12300,12300,0
20230828,132800,687550,12300,12300,12300,12300,0
20230828,132700,687550,12300,12300,12300,12300,0
20230828,132600,687550,12300,12300,12300,12300,0
20230828,132500,687550,12300,12300,12300,12300,0
20230828,132400,687550,12300,12300,12300,12300,0
20230828,132300,687550,12300,12300,12300,12300,0
20230828,132200,687550,12300,12300,12300,12300,0
20230828,132100,687550,12300,12300,12300,12300,0
20230828,132000,687550,12300,12300,12300,12300,0
20230828,131900,687550,12300,12300,12300,12300,0
20230828,131800,687550,12300,12300,12300,12300,0
20230828,131700,687550,12300,12300,12300,12300,0
20230828,131600,687550,12300,12300,12300,12300,0
20230828,131500,687550,12300,12300,12300,12300,0
20230828,131400,687550,12300,12300,12300,12300,0
20230828,131300,687550,12300,12300,12300,12300,0
20230828,131200,687550,12300,12300,12300,12300,0
20230828,131100,687550,12300,12300,12300,12300,0
20230828,131000,687550,12300,12300,12300,12300,0
20230828,130900,687550,12300,12300,12300,12300,0
20230828,130800,687550,12300,12300,12300,12300,0
20230828,130700,687550,12300,12300,12300,12300,0
20230828,130600,687550,12300,12300,12300,12300,0
20230828,130500,687550,12300,12300,12300,12300,0
20230828,130400,687550,12300,12300,12300,12300,0
20230828,130300,687550,12300,12300,12300,12300,0
20230828,130200,687550,12300,12300,12300,12300,0
20230828,130100,687550,12300,12300,12300,12300,0
20230828,130000,687550,12300,12300,12300,12300,0
20230828,125900,687550,12300,12300,12300,12300,0
20230828,125800,687550,12300,12300,12300,12300,0
20230828,125700,687550,12300,12300,12300,12300,0
20230828,125600,687550,12300,12300,12300,12300,0
20230828,125500,687550,12300,12300,12300,12300,0
20230828,125400,687550,12300,12300,12300,12300,0
20230828,125300,687550,12300,12300,12300,12300,0
20230828,125200,687550,12300,12300,12300,12300,0
20230828,125100,687550,12300,12300,12300,12300,0
20230828,125000,687550,12300,12300,12300,12300,0
20230828,124900,687550,12300,12300,12300,12300,0
20230828,124800,687550,12300,12300,12300,12300,0
20230828,124700,687550,12300,12300,12300,12300,0
20230828,124600,687550,12300,12300,12300,12300,0
20230828,124500,687550,12300,12300,12300,12300,0
20230828,124400,687550,12300,12300,12300,12300,0
20230828,124300,687550,12300,12300,12300,12300,0
20230828,124200,687550,12300,12300,12300,12300,0
20230828,124100,687550,12300,12300,12300,12300,0
20230828,124000,687550,12300,12300,12300,12300,0
20230828,123900,687550,12300,12300,12300,12300,0
20230828,123800,687550,12300,12300,12300,12300,0
20230828,123700,687550,12300,12300,12300,12300,0
20230828,123600,687550,12300,12300,12300,12300,0
20230828,123500,687550,12300,12300,12300,12300,0
20230828,123400,687550,12300,12300,12300,12300,0
20230828,123300,687550,12300,12300,12300,12300,0
20230828,123200,687550,12300,12300,12300,12300,0
20230828,123100,687550,12300,12300,12300,12300,0
20230828,123000,687550,12300,12300,12300,12300,0
20230828,122900,687550,12300,12300,12300,12300,0
20230828,122800,687550,12300,12300,12300,12300,20
20230828,122700,441550,12390,12390,12390,12390,0
20230828,122600,441550,12390,12390,12390,12390,0
20230828,122500,441550,12390,12390,12390,12390,0
20230828,122400,441550,12390,12390,12390,12390,0
20230828,122300,441550,12390,12390,12390,12390,0
20230828,122200,441550,12390,12390,12390,12390,0
20230828,122100,441550,12390,12390,12390,12390,0
20230828,122000,441550,12390,12390,12390,12390,0
20230828,121900,441550,12390,12390,12390,12390,0
20230828,121800,441550,12390,12390,12390,12390,0
20230828,121700,441550,12390,12390,12390,12390,0
20230828,121600,441550,12390,12390,12390,12390,0
20230828,121500,441550,12390,12390,12390,12390,0
20230828,121400,441550,12390,12390,12390,12390,0
20230828,121300,441550,12390,12390,12390,12390,0
20230828,121200,441550,12390,12390,12390,12390,0
20230828,121100,441550,12390,12390,12390,12390,0
20230828,121000,441550,12390,12390,12390,12390,0
20230828,120900,441550,12390,12390,12390,12390,0
20230828,120800,441550,12390,12390,12390,12390,0
20230828,120700,441550,12390,12390,12390,12390,0
20230828,120600,441550,12390,12390,12390,12390,0
20230828,120500,441550,12390,12390,12390,12390,0
20230828,120400,441550,12390,12390,12390,12390,0
20230828,120300,441550,12390,12390,12390,12390,0
20230828,120200,441550,12390,12390,12390,12390,0
20230828,120100,441550,12390,12390,12390,12390,1
20230828,120000,429160,12240,12240,12240,12240,0
20230828,115900,429160,12240,12240,12240,12240,0
20230828,115800,429160,12240,12240,12240,12240,0
20230828,115700,429160,12240,12240,12240,12240,0
20230828,115600,429160,12240,12240,12240,12240,0
20230828,115500,429160,12240,12240,12240,12240,0
20230828,115400,429160,12240,12240,12240,12240,0
20230828,115300,429160,12240,12240,12240,12240,0
20230828,115200,429160,12240,12240,12240,12240,0
20230828,115100,429160,12240,12240,12240,12240,0
20230828,115000,429160,12240,12240,12240,12240,0
20230828,114900,429160,12240,12240,12240,12240,0
20230828,114800,429160,12240,12240,12240,12240,0
20230828,114700,429160,12240,12240,12240,12240,0
20230828,114600,429160,12240,12240,12240,12240,0
20230828,114500,429160,12240,12240,12240,12240,0
20230828,114400,429160,12240,12240,12240,12240,0
20230828,114300,429160,12240,12240,12240,12240,0
20230828,114200,429160,12240,12240,12240,12240,0
20230828,114100,429160,12240,12240,12240,12240,0
20230828,114000,429160,12240,12240,12240,12240,0
20230828,113900,429160,12240,12240,12240,12240,0
20230828,113800,429160,12240,12240,12240,12240,0
20230828,113700,429160,12240,12240,12240,12240,0
20230828,113600,429160,12240,12240,12240,12240,0
20230828,113500,429160,12240,12240,12240,12240,0
20230828,113400,429160,12240,12240,12240,12240,0
20230828,113300,429160,12240,12240,12240,12240,0
20230828,113200,429160,12240,12240,12240,12240,0
20230828,113100,429160,12240,12240,12240,12240,0
20230828,113000,429160,12240,12240,12240,12240,0
20230828,112900,429160,12240,12240,12240,12240,0
20230828,112800,429160,12240,12240,12240,12240,0
20230828,112700,429160,12240,12240,12240,12240,0
20230828,112600,429160,12240,12240,12240,12240,0
20230828,112500,429160,12240,12240,12240,12240,0
20230828,112400,429160,12240,12240,12240,12240,0
20230828,112300,429160,12240,12240,12240,12240,0
20230828,112200,429160,12240,12240,12240,12240,0
20230828,112100,429160,12240,12240,12240,12240,0
20230828,112000,429160,12240,12240,12240,12240,0
20230828,111900,429160,12240,12240,12240,12240,0
20230828,111800,429160,12240,12240,12240,12240,0
20230828,111700,429160,12240,12240,12240,12240,0
20230828,111600,429160,12240,12240,12240,12240,0
20230828,111500,429160,12240,12240,12240,12240,0
20230828,111400,429160,12240,12240,12240,12240,0
20230828,111300,429160,12240,12240,12240,12240,0
20230828,111200,429160,12240,12240,12240,12240,0
20230828,111100,429160,12240,12240,12240,12240,0
20230828,111000,429160,12240,12240,12240,12240,0
20230828,110900,429160,12240,12240,12240,12240,0
20230828,110800,429160,12240,12240,12240,12240,0
20230828,110700,429160,12240,12240,12240,12240,0
20230828,110600,429160,12240,12240,12240,12240,0
20230828,110500,429160,12240,12240,12240,12240,0
20230828,110400,429160,12240,12240,12240,12240,0
20230828,110300,429160,12240,12240,12240,12240,0
20230828,110200,429160,12240,12240,12240,12240,0
20230828,110100,429160,12240,12240,12240,12240,0
20230828,110000,429160,12240,12240,12240,12240,0
20230828,105900,429160,12240,12240,12240,12240,0
20230828,105800,429160,12240,12240,12240,12240,0
20230828,105700,429160,12240,12240,12240,12240,0
20230828,105600,429160,12240,12240,12240,12240,0
20230828,105500,429160,12240,12240,12240,12240,0
20230828,105400,429160,12240,12240,12240,12240,0
20230828,105300,429160,12240,12240,12240,12240,0
20230828,105200,429160,12240,12240,12240,12240,0
20230828,105100,429160,12240,12240,12240,12240,0
20230828,105000,429160,12240,12240,12240,12240,0
20230828,104900,429160,12240,12240,12240,12240,0
20230828,104800,429160,12240,12240,12240,12240,0
20230828,104700,429160,12240,12240,12240,12240,0
20230828,104600,429160,12240,12240,12240,12240,0
20230828,104500,429160,12240,12240,12240,12240,0
20230828,104400,429160,12240,12240,12240,12240,0
20230828,104300,429160,12240,12240,12240,12240,0
20230828,104200,429160,12240,12240,12240,12240,0
20230828,104100,429160,12240,12240,12240,12240,0
20230828,104000,429160,12240,12240,12240,12240,0
20230828,103900,429160,12240,12240,12240,12240,0
20230828,103800,429160,12240,12240,12240,12240,0
20230828,103700,429160,12240,12240,12240,12240,0
20230828,103600,429160,12240,12240,12240,12240,0
20230828,103500,429160,12240,12300,12300,12240,19
20230828,103400,196000,12400,12400,12400,12400,0
20230828,103300,196000,12400,12400,12400,12400,0
20230828,103200,196000,12400,12400,12400,12400,0
20230828,103100,196000,12400,12400,12400,12400,0
20230828,103000,196000,12400,12400,12400,12400,0
20230828,102900,196000,12400,12400,12400,12400,0
20230828,102800,196000,12400,12400,12400,12400,0
20230828,102700,196000,12400,12400,12400,12400,0
20230828,102600,196000,12400,12400,12400,12400,0
20230828,102500,196000,12400,12400,12400,12400,0
20230828,102400,196000,12400,12400,12400,12400,0
20230828,102300,196000,12400,12400,12400,12400,0
20230828,102200,196000,12400,12400,12400,12400,0
20230828,102100,196000,12400,12400,12400,12400,0
20230828,102000,196000,12400,12400,12400,12400,1
20230828,101900,183600,12240,12240,12240,12240,0
20230828,101800,183600,12240,12240,12240,12240,0
20230828,101700,183600,12240,12240,12240,12240,0
20230828,101600,183600,12240,12240,12240,12240,0
20230828,101500,183600,12240,12240,12240,12240,0
20230828,101400,183600,12240,12240,12240,12240,0
20230828,101300,183600,12240,12240,12240,12240,0
20230828,101200,183600,12240,12240,12240,12240,0
20230828,101100,183600,12240,12240,12240,12240,11
20230828,101000,48960,12240,12240,12240,12240,0
20230828,100900,48960,12240,12240,12240,12240,0
20230828,100800,48960,12240,12240,12240,12240,0
20230828,100700,48960,12240,12240,12240,12240,0
20230828,100600,48960,12240,12240,12240,12240,0
20230828,100500,48960,12240,12240,12240,12240,0
20230828,100400,48960,12240,12240,12240,12240,0
20230828,100300,48960,12240,12240,12240,12240,0
20230828,100200,48960,12240,12240,12240,12240,0
20230828,100100,48960,12240,12240,12240,12240,0
20230828,100000,48960,12240,12240,12240,12240,0
20230828,095900,48960,12240,12240,12240,12240,0
20230828,095800,48960,12240,12240,12240,12240,0
20230828,095700,48960,12240,12240,12240,12240,0
20230828,095600,48960,12240,12240,12240,12240,0
20230828,095500,48960,12240,12240,12240,12240,2
20230828,095400,24480,12240,12240,12240,12240,2
20230828,095300,0,12240,12240,12240,12240,0
20230828,095200,0,12240,12240,12240,12240,0
20230828,095100,0,12240,12240,12240,12240,0
20230828,095000,0,12240,12240,12240,12240,0
20230828,094900,0,12240,12240,12240,12240,0
20230828,094800,0,12240,12240,12240,12240,0
20230828,094700,0,12240,12240,12240,12240,0
20230828,094600,0,12240,12240,12240,12240,0
20230828,094500,0,12240,12240,12240,12240,0
20230828,094400,0,12240,12240,12240,12240,0
20230828,094300,0,12240,12240,12240,12240,0
20230828,094200,0,12240,12240,12240,12240,0
20230828,094100,0,12240,12240,12240,12240,0
20230828,094000,0,12240,12240,12240,12240,0
20230828,093900,0,12240,12240,12240,12240,0
20230828,093800,0,12240,12240,12240,12240,0
20230828,093700,0,12240,12240,12240,12240,0
20230828,093600,0,12240,12240,12240,12240,0
20230828,093500,0,12240,12240,12240,12240,0
20230828,093400,0,12240,12240,12240,12240,0
20230828,093300,0,12240,12240,12240,12240,0
20230828,093200,0,12240,12240,12240,12240,0
20230828,093100,0,12240,12240,12240,12240,0
20230828,093000,0,12240,12240,12240,12240,0
20230828,092900,0,12240,12240,12240,12240,0
20230828,092800,0,12240,12240,12240,12240,0
20230828,092700,0,12240,12240,12240,12240,0
20230828,092600,0,12240,12240,12240,12240,0
20230828,092500,0,12240,12240,12240,12240,0
20230828,092400,0,12240,12240,12240,12240,0
20230828,092300,0,12240,12240,12240,12240,0
20230828,092200,0,12240,12240,12240,12240,0
20230828,092100,0,12240,12240,12240,12240,0
20230828,092000,0,12240,12240,12240,12240,0
20230828,091900,0,12240,12240,12240,12240,0
20230828,091800,0,12240,12240,12240,12240,0
20230828,091700,0,12240,12240,12240,12240,0
20230828,091600,0,12240,12240,12240,12240,0
20230828,091500,0,12240,12240,12240,12240,0
20230828,091400,0,12240,12240,12240,12240,0
20230828,091300,0,12240,12240,12240,12240,0
20230828,091200,0,12240,12240,12240,12240,0
20230828,091100,0,12240,12240,12240,12240,0
20230828,091000,0,12240,12240,12240,12240,0
20230828,090900,0,12240,12240,12240,12240,0
20230828,090800,0,12240,12240,12240,12240,0
20230828,090700,0,12240,12240,12240,12240,0
20230828,090600,0,12240,12240,12240,12240,0
20230828,090500,0,12240,12240,12240,12240,0
20230828,090400,0,12240,12240,12240,12240,0
20230828,090300,0,12240,12240,12240,12240,0
20230828,090200,0,12240,12240,12240,12240,0
20230828,090100,0,12240,12240,12240,12240,0
20230828,090000,0,12240,12240,12240,12240,0