KissMeData/200580/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201300,8464960,12660,12660,12660,12660,1
20230906,201200,8464960,12660,12660,12660,12660,0
20230906,201100,8464960,12660,12660,12660,12660,0
20230906,201000,8464960,12660,12660,12660,12660,0
20230906,200900,8464960,12660,12660,12660,12660,0
20230906,200800,8464960,12660,12660,12660,12660,0
20230906,200700,8464960,12660,12660,12660,12660,0
20230906,200600,8464960,12660,12660,12660,12660,0
20230906,200500,8464960,12660,12660,12660,12660,0
20230906,200400,8464960,12660,12660,12660,12660,0
20230906,200300,8464960,12660,12660,12660,12660,0
20230906,200200,8464960,12660,12660,12660,12660,0
20230906,200100,8464960,12660,12660,12660,12660,0
20230906,200000,8464960,12660,12660,12660,12660,0
20230906,195900,8464960,12660,12660,12660,12660,0
20230906,195800,8464960,12660,12660,12660,12660,0
20230906,195700,8464960,12660,12660,12660,12660,0
20230906,195600,8464960,12660,12660,12660,12660,0
20230906,195500,8464960,12660,12660,12660,12660,0
20230906,195400,8464960,12660,12660,12660,12660,0
20230906,195300,8464960,12660,12660,12660,12660,0
20230906,195200,8464960,12660,12660,12660,12660,0
20230906,195100,8464960,12660,12660,12660,12660,0
20230906,195000,8464960,12660,12660,12660,12660,0
20230906,194900,8464960,12660,12660,12660,12660,0
20230906,194800,8464960,12660,12660,12660,12660,0
20230906,194700,8464960,12660,12660,12660,12660,0
20230906,194600,8464960,12660,12660,12660,12660,0
20230906,194500,8464960,12660,12660,12660,12660,0
20230906,194400,8464960,12660,12660,12660,12660,0
20230906,194300,8464960,12660,12660,12660,12660,1
20230906,194200,8464960,12660,12660,12660,12660,0
20230906,194100,8464960,12660,12660,12660,12660,0
20230906,194000,8464960,12660,12660,12660,12660,0
20230906,193900,8464960,12660,12660,12660,12660,0
20230906,193800,8464960,12660,12660,12660,12660,0
20230906,193700,8464960,12660,12660,12660,12660,0
20230906,193600,8464960,12660,12660,12660,12660,0
20230906,193500,8464960,12660,12660,12660,12660,0
20230906,193400,8464960,12660,12660,12660,12660,0
20230906,193300,8464960,12660,12660,12660,12660,0
20230906,193200,8464960,12660,12660,12660,12660,0
20230906,193100,8464960,12660,12660,12660,12660,0
20230906,193000,8464960,12660,12660,12660,12660,0
20230906,192900,8464960,12660,12660,12660,12660,0
20230906,192800,8464960,12660,12660,12660,12660,0
20230906,192700,8464960,12660,12660,12660,12660,0
20230906,192600,8464960,12660,12660,12660,12660,0
20230906,192500,8464960,12660,12660,12660,12660,0
20230906,192400,8464960,12660,12660,12660,12660,0
20230906,192300,8464960,12660,12660,12660,12660,0
20230906,192200,8464960,12660,12660,12660,12660,0
20230906,192100,8464960,12660,12660,12660,12660,0
20230906,192000,8464960,12660,12660,12660,12660,0
20230906,191900,8464960,12660,12660,12660,12660,0
20230906,191800,8464960,12660,12660,12660,12660,0
20230906,191700,8464960,12660,12660,12660,12660,0
20230906,191600,8464960,12660,12660,12660,12660,0
20230906,191500,8464960,12660,12660,12660,12660,0
20230906,191400,8464960,12660,12660,12660,12660,0
20230906,191300,8464960,12660,12660,12660,12660,1
20230906,191200,8464960,12660,12660,12660,12660,0
20230906,191100,8464960,12660,12660,12660,12660,0
20230906,191000,8464960,12660,12660,12660,12660,0
20230906,190900,8464960,12660,12660,12660,12660,0
20230906,190800,8464960,12660,12660,12660,12660,0
20230906,190700,8464960,12660,12660,12660,12660,0
20230906,190600,8464960,12660,12660,12660,12660,0
20230906,190500,8464960,12660,12660,12660,12660,0
20230906,190400,8464960,12660,12660,12660,12660,0
20230906,190300,8464960,12660,12660,12660,12660,0
20230906,190200,8464960,12660,12660,12660,12660,0
20230906,190100,8464960,12660,12660,12660,12660,0
20230906,190000,8464960,12660,12660,12660,12660,0
20230906,185900,8464960,12660,12660,12660,12660,0
20230906,185800,8464960,12660,12660,12660,12660,0
20230906,185700,8464960,12660,12660,12660,12660,0
20230906,185600,8464960,12660,12660,12660,12660,0
20230906,185500,8464960,12660,12660,12660,12660,0
20230906,185400,8464960,12660,12660,12660,12660,0
20230906,185300,8464960,12660,12660,12660,12660,0
20230906,185200,8464960,12660,12660,12660,12660,0
20230906,185100,8464960,12660,12660,12660,12660,0
20230906,185000,8464960,12660,12660,12660,12660,0
20230906,184900,8464960,12660,12660,12660,12660,0
20230906,184800,8464960,12660,12660,12660,12660,0
20230906,184700,8464960,12660,12660,12660,12660,0
20230906,184600,8464960,12660,12660,12660,12660,0
20230906,184500,8464960,12660,12660,12660,12660,0
20230906,184400,8464960,12660,12660,12660,12660,0
20230906,184300,8464960,12660,12660,12660,12660,1
20230906,184200,8464960,12660,12660,12660,12660,0
20230906,184100,8464960,12660,12660,12660,12660,0
20230906,184000,8464960,12660,12660,12660,12660,0
20230906,183900,8464960,12660,12660,12660,12660,0
20230906,183800,8464960,12660,12660,12660,12660,0
20230906,183700,8464960,12660,12660,12660,12660,0
20230906,183600,8464960,12660,12660,12660,12660,0
20230906,183500,8464960,12660,12660,12660,12660,0
20230906,183400,8464960,12660,12660,12660,12660,0
20230906,183300,8464960,12660,12660,12660,12660,0
20230906,183200,8464960,12660,12660,12660,12660,0
20230906,183100,8464960,12660,12660,12660,12660,0
20230906,183000,8464960,12660,12660,12660,12660,0
20230906,182900,8464960,12660,12660,12660,12660,0
20230906,182800,8464960,12660,12660,12660,12660,0
20230906,182700,8464960,12660,12660,12660,12660,0
20230906,182600,8464960,12660,12660,12660,12660,0
20230906,182500,8464960,12660,12660,12660,12660,0
20230906,182400,8464960,12660,12660,12660,12660,0
20230906,182300,8464960,12660,12660,12660,12660,0
20230906,182200,8464960,12660,12660,12660,12660,0
20230906,182100,8464960,12660,12660,12660,12660,0
20230906,182000,8464960,12660,12660,12660,12660,0
20230906,181900,8464960,12660,12660,12660,12660,0
20230906,181800,8464960,12660,12660,12660,12660,0
20230906,181700,8464960,12660,12660,12660,12660,0
20230906,181600,8464960,12660,12660,12660,12660,0
20230906,181500,8464960,12660,12660,12660,12660,0
20230906,181400,8464960,12660,12660,12660,12660,0
20230906,181300,8464960,12660,12660,12660,12660,1
20230906,181200,8464960,12660,12660,12660,12660,0
20230906,181100,8464960,12660,12660,12660,12660,0
20230906,181000,8464960,12660,12660,12660,12660,0
20230906,180900,8464960,12660,12660,12660,12660,0
20230906,180800,8464960,12660,12660,12660,12660,0
20230906,180700,8464960,12660,12660,12660,12660,0
20230906,180600,8464960,12660,12660,12660,12660,0
20230906,180500,8464960,12660,12660,12660,12660,0
20230906,180400,8464960,12660,12660,12660,12660,0
20230906,180300,8464960,12660,12660,12660,12660,0
20230906,180200,8464960,12660,12660,12660,12660,0
20230906,180100,8464960,12660,12660,12660,12660,0
20230906,180000,8464960,12660,12660,12660,12660,0
20230906,175900,8464960,12660,12660,12660,12660,0
20230906,175800,8464960,12660,12660,12660,12660,0
20230906,175700,8464960,12660,12660,12660,12660,0
20230906,175600,8464960,12660,12660,12660,12660,0
20230906,175500,8464960,12660,12660,12660,12660,0
20230906,175400,8464960,12660,12660,12660,12660,0
20230906,175300,8464960,12660,12660,12660,12660,0
20230906,175200,8464960,12660,12660,12660,12660,0
20230906,175100,8464960,12660,12660,12660,12660,0
20230906,175000,8464960,12660,12660,12660,12660,0
20230906,174900,8464960,12660,12660,12660,12660,0
20230906,174800,8464960,12660,12660,12660,12660,0
20230906,174700,8464960,12660,12660,12660,12660,0
20230906,174600,8464960,12660,12660,12660,12660,0
20230906,174500,8464960,12660,12660,12660,12660,0
20230906,174400,8464960,12660,12660,12660,12660,0
20230906,174300,8464960,12660,12660,12660,12660,1
20230906,174200,8464960,12660,12660,12660,12660,0
20230906,174100,8464960,12660,12660,12660,12660,0
20230906,174000,8464960,12660,12660,12660,12660,0
20230906,173900,8464960,12660,12660,12660,12660,0
20230906,173800,8464960,12660,12660,12660,12660,0
20230906,173700,8464960,12660,12660,12660,12660,0
20230906,173600,8464960,12660,12660,12660,12660,0
20230906,173500,8464960,12660,12660,12660,12660,0
20230906,173400,8464960,12660,12660,12660,12660,0
20230906,173300,8464960,12660,12660,12660,12660,0
20230906,173200,8464960,12660,12660,12660,12660,0
20230906,173100,8464960,12660,12660,12660,12660,0
20230906,173000,8464960,12660,12660,12660,12660,0
20230906,172900,8464960,12660,12660,12660,12660,0
20230906,172800,8464960,12660,12660,12660,12660,0
20230906,172700,8464960,12660,12660,12660,12660,0
20230906,172600,8464960,12660,12660,12660,12660,0
20230906,172500,8464960,12660,12660,12660,12660,0
20230906,172400,8464960,12660,12660,12660,12660,0
20230906,172300,8464960,12660,12660,12660,12660,0
20230906,172200,8464960,12660,12660,12660,12660,0
20230906,172100,8464960,12660,12660,12660,12660,0
20230906,172000,8464960,12660,12660,12660,12660,0
20230906,171900,8464960,12660,12660,12660,12660,0
20230906,171800,8464960,12660,12660,12660,12660,0
20230906,171700,8464960,12660,12660,12660,12660,0
20230906,171600,8464960,12660,12660,12660,12660,0
20230906,171500,8464960,12660,12660,12660,12660,0
20230906,171400,8464960,12660,12660,12660,12660,0
20230906,171300,8464960,12660,12660,12660,12660,1
20230906,171200,8464960,12660,12660,12660,12660,0
20230906,171100,8464960,12660,12660,12660,12660,0
20230906,171000,8464960,12660,12660,12660,12660,0
20230906,170900,8464960,12660,12660,12660,12660,0
20230906,170800,8464960,12660,12660,12660,12660,0
20230906,170700,8464960,12660,12660,12660,12660,0
20230906,170600,8464960,12660,12660,12660,12660,0
20230906,170500,8464960,12660,12660,12660,12660,0
20230906,170400,8464960,12660,12660,12660,12660,0
20230906,170300,8464960,12660,12660,12660,12660,0
20230906,170200,8464960,12660,12660,12660,12660,0
20230906,170100,8464960,12660,12660,12660,12660,0
20230906,170000,8464960,12660,12660,12660,12660,0
20230906,165900,8464960,12660,12660,12660,12660,0
20230906,165800,8464960,12660,12660,12660,12660,0
20230906,165700,8464960,12660,12660,12660,12660,0
20230906,165600,8464960,12660,12660,12660,12660,0
20230906,165500,8464960,12660,12660,12660,12660,0
20230906,165400,8464960,12660,12660,12660,12660,0
20230906,165300,8464960,12660,12660,12660,12660,0
20230906,165200,8464960,12660,12660,12660,12660,0
20230906,165100,8464960,12660,12660,12660,12660,0
20230906,165000,8464960,12660,12660,12660,12660,0
20230906,164900,8464960,12660,12660,12660,12660,0
20230906,164800,8464960,12660,12660,12660,12660,0
20230906,164700,8464960,12660,12660,12660,12660,0
20230906,164600,8464960,12660,12660,12660,12660,0
20230906,164500,8464960,12660,12660,12660,12660,0
20230906,164400,8464960,12660,12660,12660,12660,0
20230906,164300,8464960,12660,12660,12660,12660,1
20230906,164200,8464960,12660,12660,12660,12660,0
20230906,164100,8464960,12660,12660,12660,12660,0
20230906,164000,8464960,12660,12660,12660,12660,0
20230906,163900,8464960,12660,12660,12660,12660,0
20230906,163800,8464960,12660,12660,12660,12660,0
20230906,163700,8464960,12660,12660,12660,12660,0
20230906,163600,8464960,12660,12660,12660,12660,0
20230906,163500,8464960,12660,12660,12660,12660,0
20230906,163400,8464960,12660,12660,12660,12660,0
20230906,163300,8464960,12660,12660,12660,12660,0
20230906,163200,8464960,12660,12660,12660,12660,0
20230906,163100,8464960,12660,12660,12660,12660,0
20230906,163000,8464960,12660,12660,12660,12660,0
20230906,162900,8464960,12660,12660,12660,12660,0
20230906,162800,8464960,12660,12660,12660,12660,0
20230906,162700,8464960,12660,12660,12660,12660,0
20230906,162600,8464960,12660,12660,12660,12660,0
20230906,162500,8464960,12660,12660,12660,12660,0
20230906,162400,8464960,12660,12660,12660,12660,0
20230906,162300,8464960,12660,12660,12660,12660,0
20230906,162200,8464960,12660,12660,12660,12660,0
20230906,162100,8464960,12660,12660,12660,12660,0
20230906,162000,8464960,12660,12660,12660,12660,0
20230906,161900,8464960,12660,12660,12660,12660,0
20230906,161800,8464960,12660,12660,12660,12660,0
20230906,161700,8464960,12660,12660,12660,12660,0
20230906,161600,8464960,12660,12660,12660,12660,0
20230906,161500,8464960,12660,12660,12660,12660,0
20230906,161400,8464960,12660,12660,12660,12660,0
20230906,161300,8464960,12660,12660,12660,12660,1
20230906,161200,8464960,12660,12660,12660,12660,0
20230906,161100,8464960,12660,12660,12660,12660,0
20230906,161000,8464960,12660,12660,12660,12660,0
20230906,160900,8464960,12660,12660,12660,12660,0
20230906,160800,8464960,12660,12660,12660,12660,0
20230906,160700,8464960,12660,12660,12660,12660,0
20230906,160600,8464960,12660,12660,12660,12660,0
20230906,160500,8464960,12660,12660,12660,12660,0
20230906,160400,8464960,12660,12660,12660,12660,0
20230906,160300,8464960,12660,12660,12660,12660,0
20230906,160200,8464960,12660,12660,12660,12660,0
20230906,160100,8464960,12660,12660,12660,12660,0
20230906,160000,8464960,12660,12660,12660,12660,0
20230906,155900,8464960,12660,12660,12660,12660,0
20230906,155800,8464960,12660,12660,12660,12660,0
20230906,155700,8464960,12660,12660,12660,12660,0
20230906,155600,8464960,12660,12660,12660,12660,0
20230906,155500,8464960,12660,12660,12660,12660,0
20230906,155400,8464960,12660,12660,12660,12660,0
20230906,155300,8464960,12660,12660,12660,12660,0
20230906,155200,8464960,12660,12660,12660,12660,0
20230906,155100,8464960,12660,12660,12660,12660,0
20230906,155000,8464960,12660,12660,12660,12660,0
20230906,154900,8464960,12660,12660,12660,12660,0
20230906,154800,8464960,12660,12660,12660,12660,0
20230906,154700,8464960,12660,12660,12660,12660,0
20230906,154600,8464960,12660,12660,12660,12660,0
20230906,154500,8464960,12660,12660,12660,12660,0
20230906,154400,8464960,12660,12660,12660,12660,0
20230906,154300,8464960,12660,12660,12660,12660,1
20230906,154200,8464960,12660,12660,12660,12660,0
20230906,154100,8464960,12660,12660,12660,12660,0
20230906,154000,8464960,12660,12660,12660,12660,0
20230906,153900,8464960,12660,12660,12660,12660,0
20230906,153800,8464960,12660,12660,12660,12660,0
20230906,153700,8464960,12660,12660,12660,12660,0
20230906,153600,8464960,12660,12660,12660,12660,0
20230906,153500,8464960,12660,12660,12660,12660,0
20230906,153400,8464960,12660,12660,12660,12660,0
20230906,153300,8464960,12660,12660,12660,12660,0
20230906,153200,8464960,12660,12660,12660,12660,0
20230906,153100,8464960,12660,12660,12660,12660,0
20230906,153000,8464960,12660,12660,12660,12660,0
20230906,152900,8464960,12660,12660,12660,12660,0
20230906,152800,8464960,12660,12660,12660,12660,0
20230906,152700,8464960,12660,12660,12660,12660,0
20230906,152600,8464960,12660,12660,12660,12660,0
20230906,152500,8464960,12660,12660,12660,12660,0
20230906,152400,8464960,12660,12660,12660,12660,0
20230906,152300,8464960,12660,12660,12660,12660,0
20230906,152200,8464960,12660,12660,12660,12660,0
20230906,152100,8464960,12660,12660,12660,12660,0
20230906,152000,8464960,12660,12660,12660,12660,0
20230906,151900,8464960,12660,12660,12660,12660,0
20230906,151800,8464960,12660,12660,12660,12660,0
20230906,151700,8464960,12660,12660,12660,12660,0
20230906,151600,8464960,12660,12660,12660,12660,0
20230906,151500,8464960,12660,12660,12660,12660,0
20230906,151400,8464960,12660,12660,12660,12660,0
20230906,151300,8464960,12660,12660,12660,12660,0
20230906,151200,8464960,12660,12660,12660,12660,0
20230906,151100,8464960,12660,12660,12660,12660,0
20230906,151000,8464960,12660,12660,12660,12660,0
20230906,150900,8464960,12660,12660,12660,12660,0
20230906,150800,8464960,12660,12660,12660,12660,0
20230906,150700,8464960,12660,12660,12660,12660,0
20230906,150600,8464960,12660,12660,12660,12660,0
20230906,150500,8464960,12660,12660,12660,12660,0
20230906,150400,8464960,12660,12660,12660,12660,0
20230906,150300,8464960,12660,12660,12660,12660,0
20230906,150200,8464960,12660,12660,12660,12660,0
20230906,150100,8464960,12660,12660,12660,12660,0
20230906,150000,8464960,12660,12660,12660,12660,0
20230906,145900,8464960,12660,12660,12660,12660,0
20230906,145800,8464960,12660,12660,12660,12660,0
20230906,145700,8464960,12660,12660,12660,12660,0
20230906,145600,8464960,12660,12660,12660,12660,0
20230906,145500,8464960,12660,12660,12660,12660,0
20230906,145400,8464960,12660,12660,12660,12660,0
20230906,145300,8464960,12660,12660,12660,12660,0
20230906,145200,8464960,12660,12660,12660,12660,0
20230906,145100,8464960,12660,12660,12660,12660,0
20230906,145000,8464960,12660,12660,12660,12660,0
20230906,144900,8464960,12660,12660,12660,12660,0
20230906,144800,8464960,12660,12660,12660,12660,0
20230906,144700,8464960,12660,12660,12660,12660,0
20230906,144600,8464960,12660,12660,12660,12660,0
20230906,144500,8464960,12660,12660,12660,12660,0
20230906,144400,8464960,12660,12660,12660,12660,0
20230906,144300,8464960,12660,12660,12660,12660,0
20230906,144200,8464960,12660,12660,12660,12660,0
20230906,144100,8464960,12660,12660,12660,12660,0
20230906,144000,8464960,12660,12660,12660,12660,0
20230906,143900,8464960,12660,12660,12660,12660,0
20230906,143800,8464960,12660,12660,12660,12660,0
20230906,143700,8464960,12660,12660,12660,12660,0
20230906,143600,8464960,12660,12660,12660,12660,0
20230906,143500,8464960,12660,12660,12660,12660,0
20230906,143400,8464960,12660,12660,12660,12660,0
20230906,143300,8464960,12660,12660,12660,12660,0
20230906,143200,8464960,12660,12660,12660,12660,0
20230906,143100,8464960,12660,12660,12660,12660,0
20230906,143000,8464960,12660,12660,12660,12660,0
20230906,142900,8464960,12660,12660,12660,12660,0
20230906,142800,8464960,12660,12660,12660,12660,0
20230906,142700,8464960,12660,12660,12660,12660,0
20230906,142600,8464960,12660,12660,12660,12660,0
20230906,142500,8464960,12660,12660,12660,12660,0
20230906,142400,8464960,12660,12660,12660,12660,0
20230906,142300,8464960,12660,12660,12660,12660,0
20230906,142200,8464960,12660,12660,12660,12660,0
20230906,142100,8464960,12660,12660,12660,12660,0
20230906,142000,8464960,12660,12660,12660,12660,0
20230906,141900,8464960,12660,12660,12660,12660,0
20230906,141800,8464960,12660,12660,12660,12660,0
20230906,141700,8464960,12660,12660,12660,12660,0
20230906,141600,8464960,12660,12660,12660,12660,0
20230906,141500,8464960,12660,12660,12660,12660,0
20230906,141400,8464960,12660,12660,12660,12660,0
20230906,141300,8464960,12660,12660,12660,12660,0
20230906,141200,8464960,12660,12660,12660,12660,0
20230906,141100,8464960,12660,12660,12660,12660,0
20230906,141000,8464960,12660,12660,12660,12660,0
20230906,140900,8464960,12660,12660,12660,12660,0
20230906,140800,8464960,12660,12660,12660,12660,0
20230906,140700,8464960,12660,12660,12660,12660,0
20230906,140600,8464960,12660,12660,12660,12660,0
20230906,140500,8464960,12660,12660,12660,12660,0
20230906,140400,8464960,12660,12660,12660,12660,0
20230906,140300,8464960,12660,12660,12660,12660,0
20230906,140200,8464960,12660,12660,12660,12660,0
20230906,140100,8464960,12660,12660,12660,12660,0
20230906,140000,8464960,12660,12660,12660,12660,0
20230906,135900,8464960,12660,12660,12660,12660,0
20230906,135800,8464960,12660,12660,12660,12660,0
20230906,135700,8464960,12660,12660,12660,12660,0
20230906,135600,8464960,12660,12660,12660,12660,0
20230906,135500,8464960,12660,12660,12660,12660,0
20230906,135400,8464960,12660,12660,12660,12660,0
20230906,135300,8464960,12660,12660,12660,12660,0
20230906,135200,8464960,12660,12660,12660,12660,0
20230906,135100,8464960,12660,12660,12660,12660,0
20230906,135000,8464960,12660,12660,12660,12660,0
20230906,134900,8464960,12660,12660,12660,12660,0
20230906,134800,8464960,12660,12660,12660,12660,0
20230906,134700,8464960,12660,12660,12660,12660,0
20230906,134600,8464960,12660,12660,12660,12660,0
20230906,134500,8464960,12660,12660,12660,12660,0
20230906,134400,8464960,12660,12660,12660,12660,0
20230906,134300,8464960,12660,12660,12660,12660,0
20230906,134200,8464960,12660,12660,12660,12660,0
20230906,134100,8464960,12660,12660,12660,12660,0
20230906,134000,8464960,12660,12660,12660,12660,0
20230906,133900,8464960,12660,12660,12660,12660,0
20230906,133800,8464960,12660,12660,12660,12660,0
20230906,133700,8464960,12660,12660,12660,12660,0
20230906,133600,8464960,12660,12660,12660,12660,0
20230906,133500,8464960,12660,12660,12660,12660,0
20230906,133400,8464960,12660,12660,12660,12660,0
20230906,133300,8464960,12660,12660,12660,12660,0
20230906,133200,8464960,12660,12660,12660,12660,0
20230906,133100,8464960,12660,12660,12660,12660,0
20230906,133000,8464960,12660,12660,12660,12660,0
20230906,132900,8464960,12660,12660,12660,12660,0
20230906,132800,8464960,12660,12660,12660,12660,0
20230906,132700,8464960,12660,12660,12660,12660,0
20230906,132600,8464960,12660,12660,12660,12660,0
20230906,132500,8464960,12660,12660,12660,12660,0
20230906,132400,8464960,12660,12660,12660,12660,0
20230906,132300,8464960,12660,12660,12660,12660,0
20230906,132200,8464960,12660,12660,12660,12660,0
20230906,132100,8464960,12660,12660,12660,12660,0
20230906,132000,8464960,12660,12660,12660,12660,0
20230906,131900,8464960,12660,12660,12660,12660,0
20230906,131800,8464960,12660,12660,12660,12660,0
20230906,131700,8464960,12660,12660,12660,12660,0
20230906,131600,8464960,12660,12660,12660,12660,0
20230906,131500,8464960,12660,12660,12660,12660,0
20230906,131400,8464960,12660,12660,12660,12660,0
20230906,131300,8464960,12660,12660,12660,12660,0
20230906,131200,8464960,12660,12660,12660,12660,1
20230906,131100,8452300,12000,12000,12000,12000,0
20230906,131000,8452300,12000,12000,12000,12000,0
20230906,130900,8452300,12000,12000,12000,12000,0
20230906,130800,8452300,12000,12000,12000,12000,0
20230906,130700,8452300,12000,12000,12000,12000,0
20230906,130600,8452300,12000,12000,12000,12000,8
20230906,130500,8356300,12000,12000,12000,12000,0
20230906,130400,8356300,12000,12000,12000,12000,280
20230906,130300,4996300,12000,12000,12000,12000,0
20230906,130200,4996300,12000,12120,12120,12000,10
20230906,130100,4875220,12120,12120,12120,12120,0
20230906,130000,4875220,12120,12140,12140,12120,400
20230906,125900,25040,12140,12140,12140,12140,0
20230906,125800,25040,12140,12140,12140,12140,0
20230906,125700,25040,12140,12140,12140,12140,0
20230906,125600,25040,12140,12140,12140,12140,0
20230906,125500,25040,12140,12140,12140,12140,0
20230906,125400,25040,12140,12140,12140,12140,0
20230906,125300,25040,12140,12140,12140,12140,1
20230906,125200,12900,12900,12900,12900,12900,0
20230906,125100,12900,12900,12900,12900,12900,0
20230906,125000,12900,12900,12900,12900,12900,0
20230906,124900,12900,12900,12900,12900,12900,0
20230906,124800,12900,12900,12900,12900,12900,0
20230906,124700,12900,12900,12900,12900,12900,0
20230906,124600,12900,12900,12900,12900,12900,0
20230906,124500,12900,12900,12900,12900,12900,0
20230906,124400,12900,12900,12900,12900,12900,0
20230906,124300,12900,12900,12900,12900,12900,0
20230906,124200,12900,12900,12900,12900,12900,0
20230906,124100,12900,12900,12900,12900,12900,0
20230906,124000,12900,12900,12900,12900,12900,0
20230906,123900,12900,12900,12900,12900,12900,0
20230906,123800,12900,12900,12900,12900,12900,0
20230906,123700,12900,12900,12900,12900,12900,0
20230906,123600,12900,12900,12900,12900,12900,0
20230906,123500,12900,12900,12900,12900,12900,0
20230906,123400,12900,12900,12900,12900,12900,0
20230906,123300,12900,12900,12900,12900,12900,0
20230906,123200,12900,12900,12900,12900,12900,0
20230906,123100,12900,12900,12900,12900,12900,0
20230906,123000,12900,12900,12900,12900,12900,0
20230906,122900,12900,12900,12900,12900,12900,0
20230906,122800,12900,12900,12900,12900,12900,0
20230906,122700,12900,12900,12900,12900,12900,0
20230906,122600,12900,12900,12900,12900,12900,0
20230906,122500,12900,12900,12900,12900,12900,0
20230906,122400,12900,12900,12900,12900,12900,0
20230906,122300,12900,12900,12900,12900,12900,0
20230906,122200,12900,12900,12900,12900,12900,0
20230906,122100,12900,12900,12900,12900,12900,0
20230906,122000,12900,12900,12900,12900,12900,0
20230906,121900,12900,12900,12900,12900,12900,0
20230906,121800,12900,12900,12900,12900,12900,0
20230906,121700,12900,12900,12900,12900,12900,0
20230906,121600,12900,12900,12900,12900,12900,0
20230906,121500,12900,12900,12900,12900,12900,0
20230906,121400,12900,12900,12900,12900,12900,0
20230906,121300,12900,12900,12900,12900,12900,0
20230906,121200,12900,12900,12900,12900,12900,0
20230906,121100,12900,12900,12900,12900,12900,0
20230906,121000,12900,12900,12900,12900,12900,0
20230906,120900,12900,12900,12900,12900,12900,0
20230906,120800,12900,12900,12900,12900,12900,0
20230906,120700,12900,12900,12900,12900,12900,0
20230906,120600,12900,12900,12900,12900,12900,0
20230906,120500,12900,12900,12900,12900,12900,0
20230906,120400,12900,12900,12900,12900,12900,0
20230906,120300,12900,12900,12900,12900,12900,0
20230906,120200,12900,12900,12900,12900,12900,0
20230906,120100,12900,12900,12900,12900,12900,0
20230906,120000,12900,12900,12900,12900,12900,0
20230906,115900,12900,12900,12900,12900,12900,0
20230906,115800,12900,12900,12900,12900,12900,0
20230906,115700,12900,12900,12900,12900,12900,0
20230906,115600,12900,12900,12900,12900,12900,0
20230906,115500,12900,12900,12900,12900,12900,0
20230906,115400,12900,12900,12900,12900,12900,0
20230906,115300,12900,12900,12900,12900,12900,0
20230906,115200,12900,12900,12900,12900,12900,0
20230906,115100,12900,12900,12900,12900,12900,0
20230906,115000,12900,12900,12900,12900,12900,0
20230906,114900,12900,12900,12900,12900,12900,0
20230906,114800,12900,12900,12900,12900,12900,0
20230906,114700,12900,12900,12900,12900,12900,0
20230906,114600,12900,12900,12900,12900,12900,0
20230906,114500,12900,12900,12900,12900,12900,0
20230906,114400,12900,12900,12900,12900,12900,0
20230906,114300,12900,12900,12900,12900,12900,0
20230906,114200,12900,12900,12900,12900,12900,0
20230906,114100,12900,12900,12900,12900,12900,0
20230906,114000,12900,12900,12900,12900,12900,0
20230906,113900,12900,12900,12900,12900,12900,0
20230906,113800,12900,12900,12900,12900,12900,0
20230906,113700,12900,12900,12900,12900,12900,0
20230906,113600,12900,12900,12900,12900,12900,0
20230906,113500,12900,12900,12900,12900,12900,0
20230906,113400,12900,12900,12900,12900,12900,0
20230906,113300,12900,12900,12900,12900,12900,0
20230906,113200,12900,12900,12900,12900,12900,0
20230906,113100,12900,12900,12900,12900,12900,0
20230906,113000,12900,12900,12900,12900,12900,0
20230906,112900,12900,12900,12900,12900,12900,0
20230906,112800,12900,12900,12900,12900,12900,0
20230906,112700,12900,12900,12900,12900,12900,0
20230906,112600,12900,12900,12900,12900,12900,0
20230906,112500,12900,12900,12900,12900,12900,0
20230906,112400,12900,12900,12900,12900,12900,0
20230906,112300,12900,12900,12900,12900,12900,0
20230906,112200,12900,12900,12900,12900,12900,0
20230906,112100,12900,12900,12900,12900,12900,0
20230906,112000,12900,12900,12900,12900,12900,0
20230906,111900,12900,12900,12900,12900,12900,0
20230906,111800,12900,12900,12900,12900,12900,0
20230906,111700,12900,12900,12900,12900,12900,0
20230906,111600,12900,12900,12900,12900,12900,0
20230906,111500,12900,12900,12900,12900,12900,0
20230906,111400,12900,12900,12900,12900,12900,0
20230906,111300,12900,12900,12900,12900,12900,0
20230906,111200,12900,12900,12900,12900,12900,0
20230906,111100,12900,12900,12900,12900,12900,0
20230906,111000,12900,12900,12900,12900,12900,0
20230906,110900,12900,12900,12900,12900,12900,0
20230906,110800,12900,12900,12900,12900,12900,0
20230906,110700,12900,12900,12900,12900,12900,0
20230906,110600,12900,12900,12900,12900,12900,0
20230906,110500,12900,12900,12900,12900,12900,0
20230906,110400,12900,12900,12900,12900,12900,0
20230906,110300,12900,12900,12900,12900,12900,0
20230906,110200,12900,12900,12900,12900,12900,0
20230906,110100,12900,12900,12900,12900,12900,0
20230906,110000,12900,12900,12900,12900,12900,0
20230906,105900,12900,12900,12900,12900,12900,0
20230906,105800,12900,12900,12900,12900,12900,0
20230906,105700,12900,12900,12900,12900,12900,0
20230906,105600,12900,12900,12900,12900,12900,0
20230906,105500,12900,12900,12900,12900,12900,0
20230906,105400,12900,12900,12900,12900,12900,0
20230906,105300,12900,12900,12900,12900,12900,0
20230906,105200,12900,12900,12900,12900,12900,0
20230906,105100,12900,12900,12900,12900,12900,0
20230906,105000,12900,12900,12900,12900,12900,0
20230906,104900,12900,12900,12900,12900,12900,0
20230906,104800,12900,12900,12900,12900,12900,0
20230906,104700,12900,12900,12900,12900,12900,0
20230906,104600,12900,12900,12900,12900,12900,0
20230906,104500,12900,12900,12900,12900,12900,0
20230906,104400,12900,12900,12900,12900,12900,0
20230906,104300,12900,12900,12900,12900,12900,0
20230906,104200,12900,12900,12900,12900,12900,0
20230906,104100,12900,12900,12900,12900,12900,0
20230906,104000,12900,12900,12900,12900,12900,0
20230906,103900,12900,12900,12900,12900,12900,0
20230906,103800,12900,12900,12900,12900,12900,0
20230906,103700,12900,12900,12900,12900,12900,0
20230906,103600,12900,12900,12900,12900,12900,0
20230906,103500,12900,12900,12900,12900,12900,0
20230906,103400,12900,12900,12900,12900,12900,0
20230906,103300,12900,12900,12900,12900,12900,0
20230906,103200,12900,12900,12900,12900,12900,0
20230906,103100,12900,12900,12900,12900,12900,0
20230906,103000,12900,12900,12900,12900,12900,0
20230906,102900,12900,12900,12900,12900,12900,0
20230906,102800,12900,12900,12900,12900,12900,0
20230906,102700,12900,12900,12900,12900,12900,0
20230906,102600,12900,12900,12900,12900,12900,0
20230906,102500,12900,12900,12900,12900,12900,0
20230906,102400,12900,12900,12900,12900,12900,0
20230906,102300,12900,12900,12900,12900,12900,0
20230906,102200,12900,12900,12900,12900,12900,0
20230906,102100,12900,12900,12900,12900,12900,0
20230906,102000,12900,12900,12900,12900,12900,0
20230906,101900,12900,12900,12900,12900,12900,0
20230906,101800,12900,12900,12900,12900,12900,0
20230906,101700,12900,12900,12900,12900,12900,0
20230906,101600,12900,12900,12900,12900,12900,0
20230906,101500,12900,12900,12900,12900,12900,0
20230906,101400,12900,12900,12900,12900,12900,0
20230906,101300,12900,12900,12900,12900,12900,0
20230906,101200,12900,12900,12900,12900,12900,0
20230906,101100,12900,12900,12900,12900,12900,0
20230906,101000,12900,12900,12900,12900,12900,0
20230906,100900,12900,12900,12900,12900,12900,0
20230906,100800,12900,12900,12900,12900,12900,0
20230906,100700,12900,12900,12900,12900,12900,0
20230906,100600,12900,12900,12900,12900,12900,0
20230906,100500,12900,12900,12900,12900,12900,0
20230906,100400,12900,12900,12900,12900,12900,0
20230906,100300,12900,12900,12900,12900,12900,0
20230906,100200,12900,12900,12900,12900,12900,0
20230906,100100,12900,12900,12900,12900,12900,0
20230906,100000,12900,12900,12900,12900,12900,0
20230906,095900,12900,12900,12900,12900,12900,0
20230906,095800,12900,12900,12900,12900,12900,0
20230906,095700,12900,12900,12900,12900,12900,0
20230906,095600,12900,12900,12900,12900,12900,0
20230906,095500,12900,12900,12900,12900,12900,0
20230906,095400,12900,12900,12900,12900,12900,0
20230906,095300,12900,12900,12900,12900,12900,0
20230906,095200,12900,12900,12900,12900,12900,0
20230906,095100,12900,12900,12900,12900,12900,0
20230906,095000,12900,12900,12900,12900,12900,0
20230906,094900,12900,12900,12900,12900,12900,0
20230906,094800,12900,12900,12900,12900,12900,0
20230906,094700,12900,12900,12900,12900,12900,0
20230906,094600,12900,12900,12900,12900,12900,0
20230906,094500,12900,12900,12900,12900,12900,0
20230906,094400,12900,12900,12900,12900,12900,0
20230906,094300,12900,12900,12900,12900,12900,0
20230906,094200,12900,12900,12900,12900,12900,0
20230906,094100,12900,12900,12900,12900,12900,0
20230906,094000,12900,12900,12900,12900,12900,0
20230906,093900,12900,12900,12900,12900,12900,0
20230906,093800,12900,12900,12900,12900,12900,0
20230906,093700,12900,12900,12900,12900,12900,0
20230906,093600,12900,12900,12900,12900,12900,0
20230906,093500,12900,12900,12900,12900,12900,0
20230906,093400,12900,12900,12900,12900,12900,0
20230906,093300,12900,12900,12900,12900,12900,0
20230906,093200,12900,12900,12900,12900,12900,0
20230906,093100,12900,12900,12900,12900,12900,0
20230906,093000,12900,12900,12900,12900,12900,0
20230906,092900,12900,12900,12900,12900,12900,0
20230906,092800,12900,12900,12900,12900,12900,0
20230906,092700,12900,12900,12900,12900,12900,0
20230906,092600,12900,12900,12900,12900,12900,0
20230906,092500,12900,12900,12900,12900,12900,0
20230906,092400,12900,12900,12900,12900,12900,0
20230906,092300,12900,12900,12900,12900,12900,0
20230906,092200,12900,12900,12900,12900,12900,0
20230906,092100,12900,12900,12900,12900,12900,0
20230906,092000,12900,12900,12900,12900,12900,0
20230906,091900,12900,12900,12900,12900,12900,0
20230906,091800,12900,12900,12900,12900,12900,0
20230906,091700,12900,12900,12900,12900,12900,0
20230906,091600,12900,12900,12900,12900,12900,0
20230906,091500,12900,12900,12900,12900,12900,0
20230906,091400,12900,12900,12900,12900,12900,0
20230906,091300,12900,12900,12900,12900,12900,0
20230906,091200,12900,12900,12900,12900,12900,0
20230906,091100,12900,12900,12900,12900,12900,0
20230906,091000,12900,12900,12900,12900,12900,0
20230906,090900,12900,12900,12900,12900,12900,0
20230906,090800,12900,12900,12900,12900,12900,0
20230906,090700,12900,12900,12900,12900,12900,0
20230906,090600,12900,12900,12900,12900,12900,0
20230906,090500,12900,12900,12900,12900,12900,0
20230906,090400,12900,12900,12900,12900,12900,1
20230906,090300,0,12450,12450,12450,12450,0
20230906,090200,0,12450,12450,12450,12450,0
20230906,090100,0,12450,12450,12450,12450,0
20230906,090000,0,12450,12450,12450,12450,0