KissMeData/200580/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,200700,6596270,12280,12280,12280,12280,10
20230823,200600,6596270,12280,12280,12280,12280,0
20230823,200500,6596270,12280,12280,12280,12280,0
20230823,200400,6596270,12280,12280,12280,12280,0
20230823,200300,6596270,12280,12280,12280,12280,0
20230823,200200,6596270,12280,12280,12280,12280,0
20230823,200100,6596270,12280,12280,12280,12280,0
20230823,200000,6596270,12280,12280,12280,12280,0
20230823,195900,6596270,12280,12280,12280,12280,0
20230823,195800,6596270,12280,12280,12280,12280,0
20230823,195700,6596270,12280,12280,12280,12280,0
20230823,195600,6596270,12280,12280,12280,12280,0
20230823,195500,6596270,12280,12280,12280,12280,0
20230823,195400,6596270,12280,12280,12280,12280,0
20230823,195300,6596270,12280,12280,12280,12280,0
20230823,195200,6596270,12280,12280,12280,12280,0
20230823,195100,6596270,12280,12280,12280,12280,0
20230823,195000,6596270,12280,12280,12280,12280,0
20230823,194900,6596270,12280,12280,12280,12280,0
20230823,194800,6596270,12280,12280,12280,12280,0
20230823,194700,6596270,12280,12280,12280,12280,0
20230823,194600,6596270,12280,12280,12280,12280,0
20230823,194500,6596270,12280,12280,12280,12280,0
20230823,194400,6596270,12280,12280,12280,12280,0
20230823,194300,6596270,12280,12280,12280,12280,0
20230823,194200,6596270,12280,12280,12280,12280,0
20230823,194100,6596270,12280,12280,12280,12280,0
20230823,194000,6596270,12280,12280,12280,12280,0
20230823,193900,6596270,12280,12280,12280,12280,0
20230823,193800,6596270,12280,12280,12280,12280,0
20230823,193700,6596270,12280,12280,12280,12280,10
20230823,193600,6596270,12280,12280,12280,12280,0
20230823,193500,6596270,12280,12280,12280,12280,0
20230823,193400,6596270,12280,12280,12280,12280,0
20230823,193300,6596270,12280,12280,12280,12280,0
20230823,193200,6596270,12280,12280,12280,12280,0
20230823,193100,6596270,12280,12280,12280,12280,0
20230823,193000,6596270,12280,12280,12280,12280,0
20230823,192900,6596270,12280,12280,12280,12280,0
20230823,192800,6596270,12280,12280,12280,12280,0
20230823,192700,6596270,12280,12280,12280,12280,0
20230823,192600,6596270,12280,12280,12280,12280,0
20230823,192500,6596270,12280,12280,12280,12280,0
20230823,192400,6596270,12280,12280,12280,12280,0
20230823,192300,6596270,12280,12280,12280,12280,0
20230823,192200,6596270,12280,12280,12280,12280,0
20230823,192100,6596270,12280,12280,12280,12280,0
20230823,192000,6596270,12280,12280,12280,12280,0
20230823,191900,6596270,12280,12280,12280,12280,0
20230823,191800,6596270,12280,12280,12280,12280,0
20230823,191700,6596270,12280,12280,12280,12280,0
20230823,191600,6596270,12280,12280,12280,12280,0
20230823,191500,6596270,12280,12280,12280,12280,0
20230823,191400,6596270,12280,12280,12280,12280,0
20230823,191300,6596270,12280,12280,12280,12280,0
20230823,191200,6596270,12280,12280,12280,12280,0
20230823,191100,6596270,12280,12280,12280,12280,0
20230823,191000,6596270,12280,12280,12280,12280,0
20230823,190900,6596270,12280,12280,12280,12280,0
20230823,190800,6596270,12280,12280,12280,12280,0
20230823,190700,6596270,12280,12280,12280,12280,10
20230823,190600,6596270,12280,12280,12280,12280,0
20230823,190500,6596270,12280,12280,12280,12280,0
20230823,190400,6596270,12280,12280,12280,12280,0
20230823,190300,6596270,12280,12280,12280,12280,0
20230823,190200,6596270,12280,12280,12280,12280,0
20230823,190100,6596270,12280,12280,12280,12280,0
20230823,190000,6596270,12280,12280,12280,12280,0
20230823,185900,6596270,12280,12280,12280,12280,0
20230823,185800,6596270,12280,12280,12280,12280,0
20230823,185700,6596270,12280,12280,12280,12280,0
20230823,185600,6596270,12280,12280,12280,12280,0
20230823,185500,6596270,12280,12280,12280,12280,0
20230823,185400,6596270,12280,12280,12280,12280,0
20230823,185300,6596270,12280,12280,12280,12280,0
20230823,185200,6596270,12280,12280,12280,12280,0
20230823,185100,6596270,12280,12280,12280,12280,0
20230823,185000,6596270,12280,12280,12280,12280,0
20230823,184900,6596270,12280,12280,12280,12280,0
20230823,184800,6596270,12280,12280,12280,12280,0
20230823,184700,6596270,12280,12280,12280,12280,0
20230823,184600,6596270,12280,12280,12280,12280,0
20230823,184500,6596270,12280,12280,12280,12280,0
20230823,184400,6596270,12280,12280,12280,12280,0
20230823,184300,6596270,12280,12280,12280,12280,0
20230823,184200,6596270,12280,12280,12280,12280,0
20230823,184100,6596270,12280,12280,12280,12280,0
20230823,184000,6596270,12280,12280,12280,12280,0
20230823,183900,6596270,12280,12280,12280,12280,0
20230823,183800,6596270,12280,12280,12280,12280,0
20230823,183700,6596270,12280,12280,12280,12280,10
20230823,183600,6596270,12280,12280,12280,12280,0
20230823,183500,6596270,12280,12280,12280,12280,0
20230823,183400,6596270,12280,12280,12280,12280,0
20230823,183300,6596270,12280,12280,12280,12280,0
20230823,183200,6596270,12280,12280,12280,12280,0
20230823,183100,6596270,12280,12280,12280,12280,0
20230823,183000,6596270,12280,12280,12280,12280,0
20230823,182900,6596270,12280,12280,12280,12280,0
20230823,182800,6596270,12280,12280,12280,12280,0
20230823,182700,6596270,12280,12280,12280,12280,0
20230823,182600,6596270,12280,12280,12280,12280,0
20230823,182500,6596270,12280,12280,12280,12280,0
20230823,182400,6596270,12280,12280,12280,12280,0
20230823,182300,6596270,12280,12280,12280,12280,0
20230823,182200,6596270,12280,12280,12280,12280,0
20230823,182100,6596270,12280,12280,12280,12280,0
20230823,182000,6596270,12280,12280,12280,12280,0
20230823,181900,6596270,12280,12280,12280,12280,0
20230823,181800,6596270,12280,12280,12280,12280,0
20230823,181700,6596270,12280,12280,12280,12280,0
20230823,181600,6596270,12280,12280,12280,12280,0
20230823,181500,6596270,12280,12280,12280,12280,0
20230823,181400,6596270,12280,12280,12280,12280,0
20230823,181300,6596270,12280,12280,12280,12280,0
20230823,181200,6596270,12280,12280,12280,12280,0
20230823,181100,6596270,12280,12280,12280,12280,0
20230823,181000,6596270,12280,12280,12280,12280,0
20230823,180900,6596270,12280,12280,12280,12280,0
20230823,180800,6596270,12280,12280,12280,12280,0
20230823,180700,6596270,12280,12280,12280,12280,10
20230823,180600,6596270,12280,12280,12280,12280,0
20230823,180500,6596270,12280,12280,12280,12280,0
20230823,180400,6596270,12280,12280,12280,12280,0
20230823,180300,6596270,12280,12280,12280,12280,0
20230823,180200,6596270,12280,12280,12280,12280,0
20230823,180100,6596270,12280,12280,12280,12280,0
20230823,180000,6596270,12280,12280,12280,12280,0
20230823,175900,6596270,12280,12280,12280,12280,0
20230823,175800,6596270,12280,12280,12280,12280,0
20230823,175700,6596270,12280,12280,12280,12280,0
20230823,175600,6596270,12280,12280,12280,12280,0
20230823,175500,6596270,12280,12280,12280,12280,0
20230823,175400,6596270,12280,12280,12280,12280,0
20230823,175300,6596270,12280,12280,12280,12280,0
20230823,175200,6596270,12280,12280,12280,12280,0
20230823,175100,6596270,12280,12280,12280,12280,0
20230823,175000,6596270,12280,12280,12280,12280,0
20230823,174900,6596270,12280,12280,12280,12280,0
20230823,174800,6596270,12280,12280,12280,12280,0
20230823,174700,6596270,12280,12280,12280,12280,0
20230823,174600,6596270,12280,12280,12280,12280,0
20230823,174500,6596270,12280,12280,12280,12280,0
20230823,174400,6596270,12280,12280,12280,12280,0
20230823,174300,6596270,12280,12280,12280,12280,0
20230823,174200,6596270,12280,12280,12280,12280,0
20230823,174100,6596270,12280,12280,12280,12280,0
20230823,174000,6596270,12280,12280,12280,12280,0
20230823,173900,6596270,12280,12280,12280,12280,0
20230823,173800,6596270,12280,12280,12280,12280,0
20230823,173700,6596270,12280,12280,12280,12280,10
20230823,173600,6596270,12280,12280,12280,12280,0
20230823,173500,6596270,12280,12280,12280,12280,0
20230823,173400,6596270,12280,12280,12280,12280,0
20230823,173300,6596270,12280,12280,12280,12280,0
20230823,173200,6596270,12280,12280,12280,12280,0
20230823,173100,6596270,12280,12280,12280,12280,0
20230823,173000,6596270,12280,12280,12280,12280,0
20230823,172900,6596270,12280,12280,12280,12280,0
20230823,172800,6596270,12280,12280,12280,12280,0
20230823,172700,6596270,12280,12280,12280,12280,0
20230823,172600,6596270,12280,12280,12280,12280,0
20230823,172500,6596270,12280,12280,12280,12280,0
20230823,172400,6596270,12280,12280,12280,12280,0
20230823,172300,6596270,12280,12280,12280,12280,0
20230823,172200,6596270,12280,12280,12280,12280,0
20230823,172100,6596270,12280,12280,12280,12280,0
20230823,172000,6596270,12280,12280,12280,12280,0
20230823,171900,6596270,12280,12280,12280,12280,0
20230823,171800,6596270,12280,12280,12280,12280,0
20230823,171700,6596270,12280,12280,12280,12280,0
20230823,171600,6596270,12280,12280,12280,12280,0
20230823,171500,6596270,12280,12280,12280,12280,0
20230823,171400,6596270,12280,12280,12280,12280,0
20230823,171300,6596270,12280,12280,12280,12280,0
20230823,171200,6596270,12280,12280,12280,12280,0
20230823,171100,6596270,12280,12280,12280,12280,0
20230823,171000,6596270,12280,12280,12280,12280,0
20230823,170900,6596270,12280,12280,12280,12280,0
20230823,170800,6596270,12280,12280,12280,12280,0
20230823,170700,6596270,12280,12280,12280,12280,10
20230823,170600,6596270,12280,12280,12280,12280,0
20230823,170500,6596270,12280,12280,12280,12280,0
20230823,170400,6596270,12280,12280,12280,12280,0
20230823,170300,6596270,12280,12280,12280,12280,0
20230823,170200,6596270,12280,12280,12280,12280,0
20230823,170100,6596270,12280,12280,12280,12280,0
20230823,170000,6596270,12280,12280,12280,12280,0
20230823,165900,6596270,12280,12280,12280,12280,0
20230823,165800,6596270,12280,12280,12280,12280,0
20230823,165700,6596270,12280,12280,12280,12280,0
20230823,165600,6596270,12280,12280,12280,12280,0
20230823,165500,6596270,12280,12280,12280,12280,0
20230823,165400,6596270,12280,12280,12280,12280,0
20230823,165300,6596270,12280,12280,12280,12280,0
20230823,165200,6596270,12280,12280,12280,12280,0
20230823,165100,6596270,12280,12280,12280,12280,0
20230823,165000,6596270,12280,12280,12280,12280,0
20230823,164900,6596270,12280,12280,12280,12280,0
20230823,164800,6596270,12280,12280,12280,12280,0
20230823,164700,6596270,12280,12280,12280,12280,0
20230823,164600,6596270,12280,12280,12280,12280,0
20230823,164500,6596270,12280,12280,12280,12280,0
20230823,164400,6596270,12280,12280,12280,12280,0
20230823,164300,6596270,12280,12280,12280,12280,0
20230823,164200,6596270,12280,12280,12280,12280,0
20230823,164100,6596270,12280,12280,12280,12280,0
20230823,164000,6596270,12280,12280,12280,12280,0
20230823,163900,6596270,12280,12280,12280,12280,0
20230823,163800,6596270,12280,12280,12280,12280,0
20230823,163700,6596270,12280,12280,12280,12280,10
20230823,163600,6596270,12280,12280,12280,12280,0
20230823,163500,6596270,12280,12280,12280,12280,0
20230823,163400,6596270,12280,12280,12280,12280,0
20230823,163300,6596270,12280,12280,12280,12280,0
20230823,163200,6596270,12280,12280,12280,12280,0
20230823,163100,6596270,12280,12280,12280,12280,0
20230823,163000,6596270,12280,12280,12280,12280,0
20230823,162900,6596270,12280,12280,12280,12280,0
20230823,162800,6596270,12280,12280,12280,12280,0
20230823,162700,6596270,12280,12280,12280,12280,0
20230823,162600,6596270,12280,12280,12280,12280,0
20230823,162500,6596270,12280,12280,12280,12280,0
20230823,162400,6596270,12280,12280,12280,12280,0
20230823,162300,6596270,12280,12280,12280,12280,0
20230823,162200,6596270,12280,12280,12280,12280,0
20230823,162100,6596270,12280,12280,12280,12280,0
20230823,162000,6596270,12280,12280,12280,12280,0
20230823,161900,6596270,12280,12280,12280,12280,0
20230823,161800,6596270,12280,12280,12280,12280,0
20230823,161700,6596270,12280,12280,12280,12280,0
20230823,161600,6596270,12280,12280,12280,12280,0
20230823,161500,6596270,12280,12280,12280,12280,0
20230823,161400,6596270,12280,12280,12280,12280,0
20230823,161300,6596270,12280,12280,12280,12280,0
20230823,161200,6596270,12280,12280,12280,12280,0
20230823,161100,6596270,12280,12280,12280,12280,0
20230823,161000,6596270,12280,12280,12280,12280,0
20230823,160900,6596270,12280,12280,12280,12280,0
20230823,160800,6596270,12280,12280,12280,12280,0
20230823,160700,6596270,12280,12280,12280,12280,10
20230823,160600,6596270,12280,12280,12280,12280,0
20230823,160500,6596270,12280,12280,12280,12280,0
20230823,160400,6596270,12280,12280,12280,12280,0
20230823,160300,6596270,12280,12280,12280,12280,0
20230823,160200,6596270,12280,12280,12280,12280,0
20230823,160100,6596270,12280,12280,12280,12280,0
20230823,160000,6596270,12280,12280,12280,12280,0
20230823,155900,6596270,12280,12280,12280,12280,0
20230823,155800,6596270,12280,12280,12280,12280,0
20230823,155700,6596270,12280,12280,12280,12280,0
20230823,155600,6596270,12280,12280,12280,12280,0
20230823,155500,6596270,12280,12280,12280,12280,0
20230823,155400,6596270,12280,12280,12280,12280,0
20230823,155300,6596270,12280,12280,12280,12280,0
20230823,155200,6596270,12280,12280,12280,12280,0
20230823,155100,6596270,12280,12280,12280,12280,0
20230823,155000,6596270,12280,12280,12280,12280,0
20230823,154900,6596270,12280,12280,12280,12280,0
20230823,154800,6596270,12280,12280,12280,12280,0
20230823,154700,6596270,12280,12280,12280,12280,0
20230823,154600,6596270,12280,12280,12280,12280,0
20230823,154500,6596270,12280,12280,12280,12280,0
20230823,154400,6596270,12280,12280,12280,12280,0
20230823,154300,6596270,12280,12280,12280,12280,0
20230823,154200,6596270,12280,12280,12280,12280,0
20230823,154100,6596270,12280,12280,12280,12280,0
20230823,154000,6596270,12280,12280,12280,12280,0
20230823,153900,6596270,12280,12280,12280,12280,0
20230823,153800,6596270,12280,12280,12280,12280,0
20230823,153700,6596270,12280,12280,12280,12280,10
20230823,153600,6596270,12280,12280,12280,12280,0
20230823,153500,6596270,12280,12280,12280,12280,0
20230823,153400,6596270,12280,12280,12280,12280,0
20230823,153300,6596270,12280,12280,12280,12280,0
20230823,153200,6596270,12280,12280,12280,12280,0
20230823,153100,6596270,12280,12280,12280,12280,0
20230823,153000,6596270,12280,12280,12280,12280,0
20230823,152900,6596270,12280,12280,12280,12280,0
20230823,152800,6596270,12280,12280,12280,12280,0
20230823,152700,6596270,12280,12280,12280,12280,0
20230823,152600,6596270,12280,12280,12280,12280,0
20230823,152500,6596270,12280,12280,12280,12280,0
20230823,152400,6596270,12280,12280,12280,12280,0
20230823,152300,6596270,12280,12280,12280,12280,0
20230823,152200,6596270,12280,12280,12280,12280,0
20230823,152100,6596270,12280,12280,12280,12280,0
20230823,152000,6596270,12280,12280,12280,12280,0
20230823,151900,6596270,12280,12280,12280,12280,0
20230823,151800,6596270,12280,12280,12280,12280,0
20230823,151700,6596270,12280,12280,12280,12280,0
20230823,151600,6596270,12280,12280,12280,12280,0
20230823,151500,6596270,12280,12280,12280,12280,10
20230823,151400,6473470,12290,12000,12290,12000,16
20230823,151300,6279150,12000,12030,12030,12000,492
20230823,151200,369000,12300,12300,12300,12300,0
20230823,151100,369000,12300,12300,12300,12300,0
20230823,151000,369000,12300,12300,12300,12300,0
20230823,150900,369000,12300,12300,12300,12300,0
20230823,150800,369000,12300,12300,12300,12300,0
20230823,150700,369000,12300,12300,12300,12300,0
20230823,150600,369000,12300,12300,12300,12300,0
20230823,150500,369000,12300,12300,12300,12300,0
20230823,150400,369000,12300,12300,12300,12300,0
20230823,150300,369000,12300,12300,12300,12300,0
20230823,150200,369000,12300,12300,12300,12300,0
20230823,150100,369000,12300,12300,12300,12300,0
20230823,150000,369000,12300,12300,12300,12300,0
20230823,145900,369000,12300,12300,12300,12300,0
20230823,145800,369000,12300,12300,12300,12300,0
20230823,145700,369000,12300,12300,12300,12300,0
20230823,145600,369000,12300,12300,12300,12300,0
20230823,145500,369000,12300,12300,12300,12300,0
20230823,145400,369000,12300,12300,12300,12300,0
20230823,145300,369000,12300,12300,12300,12300,0
20230823,145200,369000,12300,12300,12300,12300,0
20230823,145100,369000,12300,12300,12300,12300,0
20230823,145000,369000,12300,12300,12300,12300,0
20230823,144900,369000,12300,12300,12300,12300,0
20230823,144800,369000,12300,12300,12300,12300,0
20230823,144700,369000,12300,12300,12300,12300,0
20230823,144600,369000,12300,12300,12300,12300,0
20230823,144500,369000,12300,12300,12300,12300,0
20230823,144400,369000,12300,12300,12300,12300,0
20230823,144300,369000,12300,12300,12300,12300,0
20230823,144200,369000,12300,12300,12300,12300,0
20230823,144100,369000,12300,12300,12300,12300,0
20230823,144000,369000,12300,12300,12300,12300,0
20230823,143900,369000,12300,12300,12300,12300,0
20230823,143800,369000,12300,12300,12300,12300,0
20230823,143700,369000,12300,12300,12300,12300,0
20230823,143600,369000,12300,12300,12300,12300,0
20230823,143500,369000,12300,12300,12300,12300,0
20230823,143400,369000,12300,12300,12300,12300,0
20230823,143300,369000,12300,12300,12300,12300,0
20230823,143200,369000,12300,12300,12300,12300,0
20230823,143100,369000,12300,12300,12300,12300,0
20230823,143000,369000,12300,12300,12300,12300,0
20230823,142900,369000,12300,12300,12300,12300,0
20230823,142800,369000,12300,12300,12300,12300,0
20230823,142700,369000,12300,12300,12300,12300,0
20230823,142600,369000,12300,12300,12300,12300,0
20230823,142500,369000,12300,12300,12300,12300,0
20230823,142400,369000,12300,12300,12300,12300,0
20230823,142300,369000,12300,12300,12300,12300,0
20230823,142200,369000,12300,12300,12300,12300,0
20230823,142100,369000,12300,12300,12300,12300,0
20230823,142000,369000,12300,12300,12300,12300,0
20230823,141900,369000,12300,12300,12300,12300,0
20230823,141800,369000,12300,12300,12300,12300,0
20230823,141700,369000,12300,12300,12300,12300,0
20230823,141600,369000,12300,12300,12300,12300,0
20230823,141500,369000,12300,12300,12300,12300,0
20230823,141400,369000,12300,12300,12300,12300,0
20230823,141300,369000,12300,12300,12300,12300,0
20230823,141200,369000,12300,12300,12300,12300,0
20230823,141100,369000,12300,12300,12300,12300,0
20230823,141000,369000,12300,12300,12300,12300,0
20230823,140900,369000,12300,12300,12300,12300,0
20230823,140800,369000,12300,12300,12300,12300,0
20230823,140700,369000,12300,12300,12300,12300,0
20230823,140600,369000,12300,12300,12300,12300,0
20230823,140500,369000,12300,12300,12300,12300,0
20230823,140400,369000,12300,12300,12300,12300,0
20230823,140300,369000,12300,12300,12300,12300,0
20230823,140200,369000,12300,12300,12300,12300,0
20230823,140100,369000,12300,12300,12300,12300,0
20230823,140000,369000,12300,12300,12300,12300,0
20230823,135900,369000,12300,12300,12300,12300,0
20230823,135800,369000,12300,12300,12300,12300,0
20230823,135700,369000,12300,12300,12300,12300,0
20230823,135600,369000,12300,12300,12300,12300,0
20230823,135500,369000,12300,12300,12300,12300,0
20230823,135400,369000,12300,12300,12300,12300,0
20230823,135300,369000,12300,12300,12300,12300,0
20230823,135200,369000,12300,12300,12300,12300,0
20230823,135100,369000,12300,12300,12300,12300,0
20230823,135000,369000,12300,12300,12300,12300,0
20230823,134900,369000,12300,12300,12300,12300,0
20230823,134800,369000,12300,12300,12300,12300,0
20230823,134700,369000,12300,12300,12300,12300,0
20230823,134600,369000,12300,12300,12300,12300,0
20230823,134500,369000,12300,12300,12300,12300,0
20230823,134400,369000,12300,12300,12300,12300,0
20230823,134300,369000,12300,12300,12300,12300,0
20230823,134200,369000,12300,12300,12300,12300,0
20230823,134100,369000,12300,12300,12300,12300,0
20230823,134000,369000,12300,12300,12300,12300,0
20230823,133900,369000,12300,12300,12300,12300,0
20230823,133800,369000,12300,12300,12300,12300,0
20230823,133700,369000,12300,12300,12300,12300,0
20230823,133600,369000,12300,12300,12300,12300,0
20230823,133500,369000,12300,12300,12300,12300,0
20230823,133400,369000,12300,12300,12300,12300,0
20230823,133300,369000,12300,12300,12300,12300,0
20230823,133200,369000,12300,12300,12300,12300,0
20230823,133100,369000,12300,12300,12300,12300,0
20230823,133000,369000,12300,12300,12300,12300,0
20230823,132900,369000,12300,12300,12300,12300,0
20230823,132800,369000,12300,12300,12300,12300,0
20230823,132700,369000,12300,12300,12300,12300,0
20230823,132600,369000,12300,12300,12300,12300,0
20230823,132500,369000,12300,12300,12300,12300,0
20230823,132400,369000,12300,12300,12300,12300,0
20230823,132300,369000,12300,12300,12300,12300,0
20230823,132200,369000,12300,12300,12300,12300,0
20230823,132100,369000,12300,12300,12300,12300,0
20230823,132000,369000,12300,12300,12300,12300,0
20230823,131900,369000,12300,12300,12300,12300,0
20230823,131800,369000,12300,12300,12300,12300,0
20230823,131700,369000,12300,12300,12300,12300,0
20230823,131600,369000,12300,12300,12300,12300,0
20230823,131500,369000,12300,12300,12300,12300,0
20230823,131400,369000,12300,12300,12300,12300,0
20230823,131300,369000,12300,12300,12300,12300,0
20230823,131200,369000,12300,12300,12300,12300,0
20230823,131100,369000,12300,12300,12300,12300,0
20230823,131000,369000,12300,12300,12300,12300,0
20230823,130900,369000,12300,12300,12300,12300,0
20230823,130800,369000,12300,12300,12300,12300,0
20230823,130700,369000,12300,12300,12300,12300,0
20230823,130600,369000,12300,12300,12300,12300,0
20230823,130500,369000,12300,12300,12300,12300,0
20230823,130400,369000,12300,12300,12300,12300,0
20230823,130300,369000,12300,12300,12300,12300,0
20230823,130200,369000,12300,12300,12300,12300,0
20230823,130100,369000,12300,12300,12300,12300,0
20230823,130000,369000,12300,12300,12300,12300,0
20230823,125900,369000,12300,12300,12300,12300,0
20230823,125800,369000,12300,12300,12300,12300,0
20230823,125700,369000,12300,12300,12300,12300,0
20230823,125600,369000,12300,12300,12300,12300,0
20230823,125500,369000,12300,12300,12300,12300,0
20230823,125400,369000,12300,12300,12300,12300,0
20230823,125300,369000,12300,12300,12300,12300,0
20230823,125200,369000,12300,12300,12300,12300,0
20230823,125100,369000,12300,12300,12300,12300,0
20230823,125000,369000,12300,12300,12300,12300,0
20230823,124900,369000,12300,12300,12300,12300,0
20230823,124800,369000,12300,12300,12300,12300,0
20230823,124700,369000,12300,12300,12300,12300,0
20230823,124600,369000,12300,12300,12300,12300,0
20230823,124500,369000,12300,12300,12300,12300,0
20230823,124400,369000,12300,12300,12300,12300,0
20230823,124300,369000,12300,12300,12300,12300,0
20230823,124200,369000,12300,12300,12300,12300,0
20230823,124100,369000,12300,12300,12300,12300,0
20230823,124000,369000,12300,12300,12300,12300,0
20230823,123900,369000,12300,12300,12300,12300,0
20230823,123800,369000,12300,12300,12300,12300,0
20230823,123700,369000,12300,12300,12300,12300,0
20230823,123600,369000,12300,12300,12300,12300,0
20230823,123500,369000,12300,12300,12300,12300,0
20230823,123400,369000,12300,12300,12300,12300,0
20230823,123300,369000,12300,12300,12300,12300,0
20230823,123200,369000,12300,12300,12300,12300,0
20230823,123100,369000,12300,12300,12300,12300,0
20230823,123000,369000,12300,12300,12300,12300,0
20230823,122900,369000,12300,12300,12300,12300,0
20230823,122800,369000,12300,12300,12300,12300,0
20230823,122700,369000,12300,12300,12300,12300,0
20230823,122600,369000,12300,12300,12300,12300,0
20230823,122500,369000,12300,12300,12300,12300,0
20230823,122400,369000,12300,12300,12300,12300,0
20230823,122300,369000,12300,12300,12300,12300,0
20230823,122200,369000,12300,12300,12300,12300,0
20230823,122100,369000,12300,12300,12300,12300,0
20230823,122000,369000,12300,12300,12300,12300,0
20230823,121900,369000,12300,12300,12300,12300,0
20230823,121800,369000,12300,12300,12300,12300,0
20230823,121700,369000,12300,12300,12300,12300,0
20230823,121600,369000,12300,12300,12300,12300,0
20230823,121500,369000,12300,12300,12300,12300,0
20230823,121400,369000,12300,12300,12300,12300,0
20230823,121300,369000,12300,12300,12300,12300,0
20230823,121200,369000,12300,12300,12300,12300,0
20230823,121100,369000,12300,12300,12300,12300,0
20230823,121000,369000,12300,12300,12300,12300,0
20230823,120900,369000,12300,12300,12300,12300,0
20230823,120800,369000,12300,12300,12300,12300,0
20230823,120700,369000,12300,12300,12300,12300,0
20230823,120600,369000,12300,12300,12300,12300,30
20230823,120500,0,12300,12300,12300,12300,0
20230823,120400,0,12300,12300,12300,12300,0
20230823,120300,0,12300,12300,12300,12300,0
20230823,120200,0,12300,12300,12300,12300,0
20230823,120100,0,12300,12300,12300,12300,0
20230823,120000,0,12300,12300,12300,12300,0
20230823,115900,0,12300,12300,12300,12300,0
20230823,115800,0,12300,12300,12300,12300,0
20230823,115700,0,12300,12300,12300,12300,0
20230823,115600,0,12300,12300,12300,12300,0
20230823,115500,0,12300,12300,12300,12300,0
20230823,115400,0,12300,12300,12300,12300,0
20230823,115300,0,12300,12300,12300,12300,0
20230823,115200,0,12300,12300,12300,12300,0
20230823,115100,0,12300,12300,12300,12300,0
20230823,115000,0,12300,12300,12300,12300,0
20230823,114900,0,12300,12300,12300,12300,0
20230823,114800,0,12300,12300,12300,12300,0
20230823,114700,0,12300,12300,12300,12300,0
20230823,114600,0,12300,12300,12300,12300,0
20230823,114500,0,12300,12300,12300,12300,0
20230823,114400,0,12300,12300,12300,12300,0
20230823,114300,0,12300,12300,12300,12300,0
20230823,114200,0,12300,12300,12300,12300,0
20230823,114100,0,12300,12300,12300,12300,0
20230823,114000,0,12300,12300,12300,12300,0
20230823,113900,0,12300,12300,12300,12300,0
20230823,113800,0,12300,12300,12300,12300,0
20230823,113700,0,12300,12300,12300,12300,0
20230823,113600,0,12300,12300,12300,12300,0
20230823,113500,0,12300,12300,12300,12300,0
20230823,113400,0,12300,12300,12300,12300,0
20230823,113300,0,12300,12300,12300,12300,0
20230823,113200,0,12300,12300,12300,12300,0
20230823,113100,0,12300,12300,12300,12300,0
20230823,113000,0,12300,12300,12300,12300,0
20230823,112900,0,12300,12300,12300,12300,0
20230823,112800,0,12300,12300,12300,12300,0
20230823,112700,0,12300,12300,12300,12300,0
20230823,112600,0,12300,12300,12300,12300,0
20230823,112500,0,12300,12300,12300,12300,0
20230823,112400,0,12300,12300,12300,12300,0
20230823,112300,0,12300,12300,12300,12300,0
20230823,112200,0,12300,12300,12300,12300,0
20230823,112100,0,12300,12300,12300,12300,0
20230823,112000,0,12300,12300,12300,12300,0
20230823,111900,0,12300,12300,12300,12300,0
20230823,111800,0,12300,12300,12300,12300,0
20230823,111700,0,12300,12300,12300,12300,0
20230823,111600,0,12300,12300,12300,12300,0
20230823,111500,0,12300,12300,12300,12300,0
20230823,111400,0,12300,12300,12300,12300,0
20230823,111300,0,12300,12300,12300,12300,0
20230823,111200,0,12300,12300,12300,12300,0
20230823,111100,0,12300,12300,12300,12300,0
20230823,111000,0,12300,12300,12300,12300,0
20230823,110900,0,12300,12300,12300,12300,0
20230823,110800,0,12300,12300,12300,12300,0
20230823,110700,0,12300,12300,12300,12300,0
20230823,110600,0,12300,12300,12300,12300,0
20230823,110500,0,12300,12300,12300,12300,0
20230823,110400,0,12300,12300,12300,12300,0
20230823,110300,0,12300,12300,12300,12300,0
20230823,110200,0,12300,12300,12300,12300,0
20230823,110100,0,12300,12300,12300,12300,0
20230823,110000,0,12300,12300,12300,12300,0
20230823,105900,0,12300,12300,12300,12300,0
20230823,105800,0,12300,12300,12300,12300,0
20230823,105700,0,12300,12300,12300,12300,0
20230823,105600,0,12300,12300,12300,12300,0
20230823,105500,0,12300,12300,12300,12300,0
20230823,105400,0,12300,12300,12300,12300,0
20230823,105300,0,12300,12300,12300,12300,0
20230823,105200,0,12300,12300,12300,12300,0
20230823,105100,0,12300,12300,12300,12300,0
20230823,105000,0,12300,12300,12300,12300,0
20230823,104900,0,12300,12300,12300,12300,0
20230823,104800,0,12300,12300,12300,12300,0
20230823,104700,0,12300,12300,12300,12300,0
20230823,104600,0,12300,12300,12300,12300,0
20230823,104500,0,12300,12300,12300,12300,0
20230823,104400,0,12300,12300,12300,12300,0
20230823,104300,0,12300,12300,12300,12300,0
20230823,104200,0,12300,12300,12300,12300,0
20230823,104100,0,12300,12300,12300,12300,0
20230823,104000,0,12300,12300,12300,12300,0
20230823,103900,0,12300,12300,12300,12300,0
20230823,103800,0,12300,12300,12300,12300,0
20230823,103700,0,12300,12300,12300,12300,0
20230823,103600,0,12300,12300,12300,12300,0
20230823,103500,0,12300,12300,12300,12300,0
20230823,103400,0,12300,12300,12300,12300,0
20230823,103300,0,12300,12300,12300,12300,0
20230823,103200,0,12300,12300,12300,12300,0
20230823,103100,0,12300,12300,12300,12300,0
20230823,103000,0,12300,12300,12300,12300,0
20230823,102900,0,12300,12300,12300,12300,0
20230823,102800,0,12300,12300,12300,12300,0
20230823,102700,0,12300,12300,12300,12300,0
20230823,102600,0,12300,12300,12300,12300,0
20230823,102500,0,12300,12300,12300,12300,0
20230823,102400,0,12300,12300,12300,12300,0
20230823,102300,0,12300,12300,12300,12300,0
20230823,102200,0,12300,12300,12300,12300,0
20230823,102100,0,12300,12300,12300,12300,0
20230823,102000,0,12300,12300,12300,12300,0
20230823,101900,0,12300,12300,12300,12300,0
20230823,101800,0,12300,12300,12300,12300,0
20230823,101700,0,12300,12300,12300,12300,0
20230823,101600,0,12300,12300,12300,12300,0
20230823,101500,0,12300,12300,12300,12300,0
20230823,101400,0,12300,12300,12300,12300,0
20230823,101300,0,12300,12300,12300,12300,0
20230823,101200,0,12300,12300,12300,12300,0
20230823,101100,0,12300,12300,12300,12300,0
20230823,101000,0,12300,12300,12300,12300,0
20230823,100900,0,12300,12300,12300,12300,0
20230823,100800,0,12300,12300,12300,12300,0
20230823,100700,0,12300,12300,12300,12300,0
20230823,100600,0,12300,12300,12300,12300,0
20230823,100500,0,12300,12300,12300,12300,0
20230823,100400,0,12300,12300,12300,12300,0
20230823,100300,0,12300,12300,12300,12300,0
20230823,100200,0,12300,12300,12300,12300,0
20230823,100100,0,12300,12300,12300,12300,0
20230823,100000,0,12300,12300,12300,12300,0
20230823,095900,0,12300,12300,12300,12300,0
20230823,095800,0,12300,12300,12300,12300,0
20230823,095700,0,12300,12300,12300,12300,0
20230823,095600,0,12300,12300,12300,12300,0
20230823,095500,0,12300,12300,12300,12300,0
20230823,095400,0,12300,12300,12300,12300,0
20230823,095300,0,12300,12300,12300,12300,0
20230823,095200,0,12300,12300,12300,12300,0
20230823,095100,0,12300,12300,12300,12300,0
20230823,095000,0,12300,12300,12300,12300,0
20230823,094900,0,12300,12300,12300,12300,0
20230823,094800,0,12300,12300,12300,12300,0
20230823,094700,0,12300,12300,12300,12300,0
20230823,094600,0,12300,12300,12300,12300,0
20230823,094500,0,12300,12300,12300,12300,0
20230823,094400,0,12300,12300,12300,12300,0
20230823,094300,0,12300,12300,12300,12300,0
20230823,094200,0,12300,12300,12300,12300,0
20230823,094100,0,12300,12300,12300,12300,0
20230823,094000,0,12300,12300,12300,12300,0
20230823,093900,0,12300,12300,12300,12300,0
20230823,093800,0,12300,12300,12300,12300,0
20230823,093700,0,12300,12300,12300,12300,0
20230823,093600,0,12300,12300,12300,12300,0
20230823,093500,0,12300,12300,12300,12300,0
20230823,093400,0,12300,12300,12300,12300,0
20230823,093300,0,12300,12300,12300,12300,0
20230823,093200,0,12300,12300,12300,12300,0
20230823,093100,0,12300,12300,12300,12300,0
20230823,093000,0,12300,12300,12300,12300,0
20230823,092900,0,12300,12300,12300,12300,0
20230823,092800,0,12300,12300,12300,12300,0
20230823,092700,0,12300,12300,12300,12300,0
20230823,092600,0,12300,12300,12300,12300,0
20230823,092500,0,12300,12300,12300,12300,0
20230823,092400,0,12300,12300,12300,12300,0
20230823,092300,0,12300,12300,12300,12300,0
20230823,092200,0,12300,12300,12300,12300,0
20230823,092100,0,12300,12300,12300,12300,0
20230823,092000,0,12300,12300,12300,12300,0
20230823,091900,0,12300,12300,12300,12300,0
20230823,091800,0,12300,12300,12300,12300,0
20230823,091700,0,12300,12300,12300,12300,0
20230823,091600,0,12300,12300,12300,12300,0
20230823,091500,0,12300,12300,12300,12300,0
20230823,091400,0,12300,12300,12300,12300,0
20230823,091300,0,12300,12300,12300,12300,0
20230823,091200,0,12300,12300,12300,12300,0
20230823,091100,0,12300,12300,12300,12300,0
20230823,091000,0,12300,12300,12300,12300,0
20230823,090900,0,12300,12300,12300,12300,0
20230823,090800,0,12300,12300,12300,12300,0
20230823,090700,0,12300,12300,12300,12300,0
20230823,090600,0,12300,12300,12300,12300,0
20230823,090500,0,12300,12300,12300,12300,0
20230823,090400,0,12300,12300,12300,12300,0
20230823,090300,0,12300,12300,12300,12300,0
20230823,090200,0,12300,12300,12300,12300,0
20230823,090100,0,12300,12300,12300,12300,0
20230823,090000,0,12300,12300,12300,12300,0