KissMeData/023460/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190000,42739234,2000,2000,2000,2000,1057
20230921,185900,42739234,2000,2000,2000,2000,0
20230921,185800,42739234,2000,2000,2000,2000,0
20230921,185700,42739234,2000,2000,2000,2000,0
20230921,185600,42739234,2000,2000,2000,2000,0
20230921,185500,42739234,2000,2000,2000,2000,0
20230921,185400,42739234,2000,2000,2000,2000,0
20230921,185300,42739234,2000,2000,2000,2000,0
20230921,185200,42739234,2000,2000,2000,2000,0
20230921,185100,42739234,2000,2000,2000,2000,0
20230921,185000,42739234,2000,2000,2000,2000,0
20230921,184900,42739234,2000,2000,2000,2000,0
20230921,184800,42739234,2000,2000,2000,2000,0
20230921,184700,42739234,2000,2000,2000,2000,0
20230921,184600,42739234,2000,2000,2000,2000,0
20230921,184500,42739234,2000,2000,2000,2000,0
20230921,184400,42739234,2000,2000,2000,2000,0
20230921,184300,42739234,2000,2000,2000,2000,0
20230921,184200,42739234,2000,2000,2000,2000,0
20230921,184100,42739234,2000,2000,2000,2000,0
20230921,184000,42739234,2000,2000,2000,2000,0
20230921,183900,42739234,2000,2000,2000,2000,0
20230921,183800,42739234,2000,2000,2000,2000,0
20230921,183700,42739234,2000,2000,2000,2000,0
20230921,183600,42739234,2000,2000,2000,2000,0
20230921,183500,42739234,2000,2000,2000,2000,0
20230921,183400,42739234,2000,2000,2000,2000,0
20230921,183300,42739234,2000,2000,2000,2000,0
20230921,183200,42739234,2000,2000,2000,2000,0
20230921,183100,42739234,2000,2000,2000,2000,0
20230921,183000,42739234,2000,2000,2000,2000,1057
20230921,182900,42739234,2000,2000,2000,2000,0
20230921,182800,42739234,2000,2000,2000,2000,0
20230921,182700,42739234,2000,2000,2000,2000,0
20230921,182600,42739234,2000,2000,2000,2000,0
20230921,182500,42739234,2000,2000,2000,2000,0
20230921,182400,42739234,2000,2000,2000,2000,0
20230921,182300,42739234,2000,2000,2000,2000,0
20230921,182200,42739234,2000,2000,2000,2000,0
20230921,182100,42739234,2000,2000,2000,2000,0
20230921,182000,42739234,2000,2000,2000,2000,0
20230921,181900,42739234,2000,2000,2000,2000,0
20230921,181800,42739234,2000,2000,2000,2000,0
20230921,181700,42739234,2000,2000,2000,2000,0
20230921,181600,42739234,2000,2000,2000,2000,0
20230921,181500,42739234,2000,2000,2000,2000,0
20230921,181400,42739234,2000,2000,2000,2000,0
20230921,181300,42739234,2000,2000,2000,2000,0
20230921,181200,42739234,2000,2000,2000,2000,0
20230921,181100,42739234,2000,2000,2000,2000,0
20230921,181000,42739234,2000,2000,2000,2000,0
20230921,180900,42739234,2000,2000,2000,2000,0
20230921,180800,42739234,2000,2000,2000,2000,0
20230921,180700,42739234,2000,2000,2000,2000,0
20230921,180600,42739234,2000,2000,2000,2000,0
20230921,180500,42739234,2000,2000,2000,2000,0
20230921,180400,42739234,2000,2000,2000,2000,0
20230921,180300,42739234,2000,2000,2000,2000,0
20230921,180200,42739234,2000,2000,2000,2000,0
20230921,180100,42739234,2000,2000,2000,2000,0
20230921,180000,42739234,2000,2000,2000,2000,1057
20230921,175900,42739234,2000,2000,2000,2000,0
20230921,175800,42739234,2000,2000,2000,2000,0
20230921,175700,42739234,2000,2000,2000,2000,0
20230921,175600,42739234,2000,2000,2000,2000,0
20230921,175500,42739234,2000,2000,2000,2000,0
20230921,175400,42739234,2000,2000,2000,2000,0
20230921,175300,42739234,2000,2000,2000,2000,0
20230921,175200,42739234,2000,2000,2000,2000,0
20230921,175100,42739234,2000,2000,2000,2000,0
20230921,175000,42739234,2000,2000,2000,2000,0
20230921,174900,42739234,2000,2000,2000,2000,0
20230921,174800,42739234,2000,2000,2000,2000,0
20230921,174700,42739234,2000,2000,2000,2000,0
20230921,174600,42739234,2000,2000,2000,2000,0
20230921,174500,42739234,2000,2000,2000,2000,0
20230921,174400,42739234,2000,2000,2000,2000,0
20230921,174300,42739234,2000,2000,2000,2000,0
20230921,174200,42739234,2000,2000,2000,2000,0
20230921,174100,42739234,2000,2000,2000,2000,0
20230921,174000,42739234,2000,2000,2000,2000,0
20230921,173900,42739234,2000,2000,2000,2000,0
20230921,173800,42739234,2000,2000,2000,2000,0
20230921,173700,42739234,2000,2000,2000,2000,0
20230921,173600,42739234,2000,2000,2000,2000,0
20230921,173500,42739234,2000,2000,2000,2000,0
20230921,173400,42739234,2000,2000,2000,2000,0
20230921,173300,42739234,2000,2000,2000,2000,0
20230921,173200,42739234,2000,2000,2000,2000,0
20230921,173100,42739234,2000,2000,2000,2000,0
20230921,173000,42739234,2000,2000,2000,2000,1057
20230921,172900,42739234,2000,2000,2000,2000,0
20230921,172800,42739234,2000,2000,2000,2000,0
20230921,172700,42739234,2000,2000,2000,2000,0
20230921,172600,42739234,2000,2000,2000,2000,0
20230921,172500,42739234,2000,2000,2000,2000,0
20230921,172400,42739234,2000,2000,2000,2000,0
20230921,172300,42739234,2000,2000,2000,2000,0
20230921,172200,42739234,2000,2000,2000,2000,0
20230921,172100,42739234,2000,2000,2000,2000,0
20230921,172000,42739234,2000,2000,2000,2000,0
20230921,171900,42739234,2000,2000,2000,2000,0
20230921,171800,42739234,2000,2000,2000,2000,0
20230921,171700,42739234,2000,2000,2000,2000,0
20230921,171600,42739234,2000,2000,2000,2000,0
20230921,171500,42739234,2000,2000,2000,2000,0
20230921,171400,42739234,2000,2000,2000,2000,0
20230921,171300,42739234,2000,2000,2000,2000,0
20230921,171200,42739234,2000,2000,2000,2000,0
20230921,171100,42739234,2000,2000,2000,2000,0
20230921,171000,42739234,2000,2000,2000,2000,0
20230921,170900,42739234,2000,2000,2000,2000,0
20230921,170800,42739234,2000,2000,2000,2000,0
20230921,170700,42739234,2000,2000,2000,2000,0
20230921,170600,42739234,2000,2000,2000,2000,0
20230921,170500,42739234,2000,2000,2000,2000,0
20230921,170400,42739234,2000,2000,2000,2000,0
20230921,170300,42739234,2000,2000,2000,2000,0
20230921,170200,42739234,2000,2000,2000,2000,0
20230921,170100,42739234,2000,2000,2000,2000,0
20230921,170000,42739234,2000,2000,2000,2000,1057
20230921,165900,42739234,2000,2000,2000,2000,0
20230921,165800,42739234,2000,2000,2000,2000,0
20230921,165700,42739234,2000,2000,2000,2000,0
20230921,165600,42739234,2000,2000,2000,2000,0
20230921,165500,42739234,2000,2000,2000,2000,0
20230921,165400,42739234,2000,2000,2000,2000,0
20230921,165300,42739234,2000,2000,2000,2000,0
20230921,165200,42739234,2000,2000,2000,2000,0
20230921,165100,42739234,2000,2000,2000,2000,0
20230921,165000,42739234,2000,2000,2000,2000,0
20230921,164900,42739234,2000,2000,2000,2000,0
20230921,164800,42739234,2000,2000,2000,2000,0
20230921,164700,42739234,2000,2000,2000,2000,0
20230921,164600,42739234,2000,2000,2000,2000,0
20230921,164500,42739234,2000,2000,2000,2000,0
20230921,164400,42739234,2000,2000,2000,2000,0
20230921,164300,42739234,2000,2000,2000,2000,0
20230921,164200,42739234,2000,2000,2000,2000,0
20230921,164100,42739234,2000,2000,2000,2000,0
20230921,164000,42739234,2000,2000,2000,2000,0
20230921,163900,42739234,2000,2000,2000,2000,0
20230921,163800,42739234,2000,2000,2000,2000,0
20230921,163700,42739234,2000,2000,2000,2000,0
20230921,163600,42739234,2000,2000,2000,2000,0
20230921,163500,42739234,2000,2000,2000,2000,0
20230921,163400,42739234,2000,2000,2000,2000,0
20230921,163300,42739234,2000,2000,2000,2000,0
20230921,163200,42739234,2000,2000,2000,2000,0
20230921,163100,42739234,2000,2000,2000,2000,0
20230921,163000,42739234,2000,2000,2000,2000,1057
20230921,162900,42739234,2000,2000,2000,2000,0
20230921,162800,42739234,2000,2000,2000,2000,0
20230921,162700,42739234,2000,2000,2000,2000,0
20230921,162600,42739234,2000,2000,2000,2000,0
20230921,162500,42739234,2000,2000,2000,2000,0
20230921,162400,42739234,2000,2000,2000,2000,0
20230921,162300,42739234,2000,2000,2000,2000,0
20230921,162200,42739234,2000,2000,2000,2000,0
20230921,162100,42739234,2000,2000,2000,2000,0
20230921,162000,42739234,2000,2000,2000,2000,0
20230921,161900,42739234,2000,2000,2000,2000,0
20230921,161800,42739234,2000,2000,2000,2000,0
20230921,161700,42739234,2000,2000,2000,2000,0
20230921,161600,42739234,2000,2000,2000,2000,0
20230921,161500,42739234,2000,2000,2000,2000,0
20230921,161400,42739234,2000,2000,2000,2000,0
20230921,161300,42739234,2000,2000,2000,2000,0
20230921,161200,42739234,2000,2000,2000,2000,0
20230921,161100,42739234,2000,2000,2000,2000,0
20230921,161000,42739234,2000,2000,2000,2000,0
20230921,160900,42739234,2000,2000,2000,2000,0
20230921,160800,42739234,2000,2000,2000,2000,0
20230921,160700,42739234,2000,2000,2000,2000,0
20230921,160600,42739234,2000,2000,2000,2000,0
20230921,160500,42739234,2000,2000,2000,2000,0
20230921,160400,42739234,2000,2000,2000,2000,0
20230921,160300,42739234,2000,2000,2000,2000,0
20230921,160200,42739234,2000,2000,2000,2000,0
20230921,160100,42739234,2000,2000,2000,2000,0
20230921,160000,42739234,2000,2000,2000,2000,1057
20230921,155900,42739234,2000,2000,2000,2000,0
20230921,155800,42739234,2000,2000,2000,2000,0
20230921,155700,42739234,2000,2000,2000,2000,0
20230921,155600,42739234,2000,2000,2000,2000,0
20230921,155500,42739234,2000,2000,2000,2000,0
20230921,155400,42739234,2000,2000,2000,2000,0
20230921,155300,42739234,2000,2000,2000,2000,0
20230921,155200,42739234,2000,2000,2000,2000,0
20230921,155100,42739234,2000,2000,2000,2000,0
20230921,155000,42739234,2000,2000,2000,2000,0
20230921,154900,42739234,2000,2000,2000,2000,0
20230921,154800,42739234,2000,2000,2000,2000,0
20230921,154700,42739234,2000,2000,2000,2000,0
20230921,154600,42739234,2000,2000,2000,2000,0
20230921,154500,42739234,2000,2000,2000,2000,0
20230921,154400,42739234,2000,2000,2000,2000,0
20230921,154300,42739234,2000,2000,2000,2000,0
20230921,154200,42739234,2000,2000,2000,2000,0
20230921,154100,42739234,2000,2000,2000,2000,0
20230921,154000,42739234,2000,2000,2000,2000,0
20230921,153900,42739234,2000,2000,2000,2000,0
20230921,153800,42739234,2000,2000,2000,2000,0
20230921,153700,42739234,2000,2000,2000,2000,0
20230921,153600,42739234,2000,2000,2000,2000,0
20230921,153500,42739234,2000,2000,2000,2000,0
20230921,153400,42739234,2000,2000,2000,2000,0
20230921,153300,42739234,2000,2000,2000,2000,0
20230921,153200,42739234,2000,2000,2000,2000,0
20230921,153100,42739234,2000,2000,2000,2000,0
20230921,153000,42739234,2000,2000,2000,2000,2114
20230921,152900,40625234,2000,2000,2000,2000,0
20230921,152800,40625234,2000,2000,2000,2000,0
20230921,152700,40625234,2000,2000,2000,2000,0
20230921,152600,40625234,2000,2000,2000,2000,0
20230921,152500,40625234,2000,2000,2000,2000,0
20230921,152400,40625234,2000,2000,2000,2000,0
20230921,152300,40625234,2000,2000,2000,2000,0
20230921,152200,40625234,2000,2000,2000,2000,0
20230921,152100,40625234,2000,2000,2000,2000,0
20230921,152000,40625234,2000,2000,2000,2000,0
20230921,151900,40625234,2000,1994,2000,1994,3255
20230921,151800,34130432,1990,1994,1994,1990,2503
20230921,151700,29149450,1994,1994,1994,1994,8
20230921,151600,29133498,1990,1994,1994,1990,3475
20230921,151500,22216342,1994,1994,1994,1994,3
20230921,151400,22210360,1994,1993,1994,1993,490
20230921,151300,21233777,1993,1993,1993,1993,8
20230921,151200,21217833,1993,1998,1998,1993,25
20230921,151100,21167994,1998,1994,1998,1990,506
20230921,151000,20160647,1998,1998,1998,1998,10
20230921,150900,20140667,1990,1997,1997,1990,4686
20230921,150800,10815285,1998,1994,1998,1990,5010
20230921,150700,845188,1998,1998,1998,1998,0
20230921,150600,845188,1998,1997,1998,1997,26
20230921,150500,793241,1998,1998,1998,1997,30
20230921,150400,733302,1999,1999,1999,1999,0
20230921,150300,733302,1999,1999,1999,1999,11
20230921,150200,711313,1999,1999,1999,1999,0
20230921,150100,711313,1999,1999,1999,1999,0
20230921,150000,711313,1999,1999,1999,1999,0
20230921,145900,711313,1999,1999,1999,1999,0
20230921,145800,711313,1999,1999,1999,1999,0
20230921,145700,711313,1999,1999,1999,1999,0
20230921,145600,711313,1999,1999,1999,1999,0
20230921,145500,711313,1999,1999,1999,1999,0
20230921,145400,711313,1999,1999,1999,1999,0
20230921,145300,711313,1999,1999,1999,1999,0
20230921,145200,711313,1999,1999,1999,1999,0
20230921,145100,711313,1999,1999,1999,1999,0
20230921,145000,711313,1999,1999,1999,1999,0
20230921,144900,711313,1999,1999,1999,1999,0
20230921,144800,711313,1999,1999,1999,1999,0
20230921,144700,711313,1999,1999,1999,1999,0
20230921,144600,711313,1999,1999,1999,1999,0
20230921,144500,711313,1999,1999,1999,1999,0
20230921,144400,711313,1999,1999,1999,1999,0
20230921,144300,711313,1999,1999,1999,1999,0
20230921,144200,711313,1999,1999,1999,1999,10
20230921,144100,691323,1999,1999,1999,1999,0
20230921,144000,691323,1999,1999,1999,1999,0
20230921,143900,691323,1999,1999,1999,1999,0
20230921,143800,691323,1999,1999,1999,1999,0
20230921,143700,691323,1999,1999,1999,1999,0
20230921,143600,691323,1999,1999,1999,1999,0
20230921,143500,691323,1999,1999,1999,1999,0
20230921,143400,691323,1999,1999,1999,1999,0
20230921,143300,691323,1999,1999,1999,1999,0
20230921,143200,691323,1999,1999,1999,1999,0
20230921,143100,691323,1999,1999,1999,1999,0
20230921,143000,691323,1999,1999,1999,1999,0
20230921,142900,691323,1999,1999,1999,1999,0
20230921,142800,691323,1999,1999,1999,1999,0
20230921,142700,691323,1999,1999,1999,1999,0
20230921,142600,691323,1999,1999,1999,1999,0
20230921,142500,691323,1999,1999,1999,1999,0
20230921,142400,691323,1999,1999,1999,1999,0
20230921,142300,691323,1999,1999,1999,1999,0
20230921,142200,691323,1999,1999,1999,1999,0
20230921,142100,691323,1999,1999,1999,1999,0
20230921,142000,691323,1999,1999,1999,1999,0
20230921,141900,691323,1999,1999,1999,1999,5
20230921,141800,681328,1999,1999,1999,1999,0
20230921,141700,681328,1999,1999,1999,1999,0
20230921,141600,681328,1999,1999,1999,1999,0
20230921,141500,681328,1999,1999,1999,1999,0
20230921,141400,681328,1999,1999,1999,1999,0
20230921,141300,681328,1999,1999,1999,1999,0
20230921,141200,681328,1999,1999,1999,1999,0
20230921,141100,681328,1999,1999,1999,1999,7
20230921,141000,667335,1999,1999,1999,1999,0
20230921,140900,667335,1999,1999,1999,1999,0
20230921,140800,667335,1999,1999,1999,1999,0
20230921,140700,667335,1999,1999,1999,1999,0
20230921,140600,667335,1999,1999,1999,1999,0
20230921,140500,667335,1999,1999,1999,1999,0
20230921,140400,667335,1999,1999,1999,1999,0
20230921,140300,667335,1999,1999,1999,1999,0
20230921,140200,667335,1999,1999,1999,1999,0
20230921,140100,667335,1999,1999,1999,1999,0
20230921,140000,667335,1999,1999,1999,1999,0
20230921,135900,667335,1999,1999,1999,1999,0
20230921,135800,667335,1999,1999,1999,1999,0
20230921,135700,667335,1999,1999,1999,1999,0
20230921,135600,667335,1999,1999,1999,1999,0
20230921,135500,667335,1999,1999,1999,1999,0
20230921,135400,667335,1999,1999,1999,1999,0
20230921,135300,667335,1999,1999,1999,1999,0
20230921,135200,667335,1999,1999,1999,1999,0
20230921,135100,667335,1999,1999,1999,1999,0
20230921,135000,667335,1999,1999,1999,1999,0
20230921,134900,667335,1999,1999,1999,1999,0
20230921,134800,667335,1999,1999,1999,1999,0
20230921,134700,667335,1999,1999,1999,1999,0
20230921,134600,667335,1999,1999,1999,1999,0
20230921,134500,667335,1999,1999,1999,1999,0
20230921,134400,667335,1999,1999,1999,1999,0
20230921,134300,667335,1999,1999,1999,1999,0
20230921,134200,667335,1999,1999,1999,1999,0
20230921,134100,667335,1999,1999,1999,1999,0
20230921,134000,667335,1999,1999,1999,1999,0
20230921,133900,667335,1999,1999,1999,1999,0
20230921,133800,667335,1999,1999,1999,1999,0
20230921,133700,667335,1999,1999,1999,1999,0
20230921,133600,667335,1999,1999,1999,1999,0
20230921,133500,667335,1999,1999,1999,1999,0
20230921,133400,667335,1999,1999,1999,1999,0
20230921,133300,667335,1999,1999,1999,1999,0
20230921,133200,667335,1999,1999,1999,1999,0
20230921,133100,667335,1999,1999,1999,1999,0
20230921,133000,667335,1999,1999,1999,1999,0
20230921,132900,667335,1999,1999,1999,1999,0
20230921,132800,667335,1999,1999,1999,1999,0
20230921,132700,667335,1999,1999,1999,1999,0
20230921,132600,667335,1999,1999,1999,1999,0
20230921,132500,667335,1999,1999,1999,1999,0
20230921,132400,667335,1999,1999,1999,1999,0
20230921,132300,667335,1999,1999,1999,1999,0
20230921,132200,667335,1999,1999,1999,1999,0
20230921,132100,667335,1999,1999,1999,1999,0
20230921,132000,667335,1999,1999,1999,1999,0
20230921,131900,667335,1999,1999,1999,1999,0
20230921,131800,667335,1999,1999,1999,1999,0
20230921,131700,667335,1999,1999,1999,1999,0
20230921,131600,667335,1999,1999,1999,1999,0
20230921,131500,667335,1999,1999,1999,1999,0
20230921,131400,667335,1999,1999,1999,1999,0
20230921,131300,667335,1999,1999,1999,1999,0
20230921,131200,667335,1999,1999,1999,1999,0
20230921,131100,667335,1999,1999,1999,1999,3
20230921,131000,661338,1999,1999,1999,1999,3
20230921,130900,655341,1990,1990,1990,1990,0
20230921,130800,655341,1990,1990,1990,1990,0
20230921,130700,655341,1990,1990,1990,1990,0
20230921,130600,655341,1990,1990,1990,1990,0
20230921,130500,655341,1990,1990,1990,1990,0
20230921,130400,655341,1990,1990,1990,1990,0
20230921,130300,655341,1990,1990,1990,1990,0
20230921,130200,655341,1990,1990,1990,1990,0
20230921,130100,655341,1990,1990,1990,1990,0
20230921,130000,655341,1990,1990,1990,1990,0
20230921,125900,655341,1990,1990,1990,1990,3
20230921,125800,649371,1990,1995,1995,1990,3
20230921,125700,643396,1995,1995,1995,1995,3
20230921,125600,637411,1995,1995,1995,1995,0
20230921,125500,637411,1995,1999,1999,1995,9
20230921,125400,619432,1995,1995,1995,1995,3
20230921,125300,613447,1995,1995,1995,1995,3
20230921,125200,607462,1995,1995,1995,1995,0
20230921,125100,607462,1995,1995,1995,1995,0
20230921,125000,607462,1995,1995,1995,1995,3
20230921,124900,601477,1995,1995,1995,1995,0
20230921,124800,601477,1995,1995,1995,1995,8
20230921,124700,585517,1995,1995,1995,1995,0
20230921,124600,585517,1995,1995,1995,1995,3
20230921,124500,579532,1995,1995,1995,1995,0
20230921,124400,579532,1995,1995,1995,1995,3
20230921,124300,573547,1995,1995,1995,1995,3
20230921,124200,567562,1995,1995,1995,1995,0
20230921,124100,567562,1995,1995,1995,1995,0
20230921,124000,567562,1995,1995,1995,1995,3
20230921,123900,561577,1995,1995,1995,1995,0
20230921,123800,561577,1995,1995,1995,1995,0
20230921,123700,561577,1995,1995,1995,1995,0
20230921,123600,561577,1995,1995,1995,1995,3
20230921,123500,555592,1999,1999,1999,1999,0
20230921,123400,555592,1999,1999,1999,1999,0
20230921,123300,555592,1999,1999,1999,1999,0
20230921,123200,555592,1999,1999,1999,1999,0
20230921,123100,555592,1999,1999,1999,1999,0
20230921,123000,555592,1999,1999,1999,1999,0
20230921,122900,555592,1999,1999,1999,1999,0
20230921,122800,555592,1999,1999,1999,1999,0
20230921,122700,555592,1999,1999,1999,1999,0
20230921,122600,555592,1999,1999,1999,1999,0
20230921,122500,555592,1999,1999,1999,1999,0
20230921,122400,555592,1999,1999,1999,1999,0
20230921,122300,555592,1999,1999,1999,1999,0
20230921,122200,555592,1999,1999,1999,1999,0
20230921,122100,555592,1999,1999,1999,1999,0
20230921,122000,555592,1999,1999,1999,1999,0
20230921,121900,555592,1999,1999,1999,1999,0
20230921,121800,555592,1999,1999,1999,1999,0
20230921,121700,555592,1999,1999,1999,1999,0
20230921,121600,555592,1999,1999,1999,1999,0
20230921,121500,555592,1999,1999,1999,1999,0
20230921,121400,555592,1999,1999,1999,1999,0
20230921,121300,555592,1999,1999,1999,1999,0
20230921,121200,555592,1999,1999,1999,1999,0
20230921,121100,555592,1999,1999,1999,1999,0
20230921,121000,555592,1999,1999,1999,1999,0
20230921,120900,555592,1999,1999,1999,1999,0
20230921,120800,555592,1999,1999,1999,1999,0
20230921,120700,555592,1999,1999,1999,1999,0
20230921,120600,555592,1999,1999,1999,1999,0
20230921,120500,555592,1999,1999,1999,1999,0
20230921,120400,555592,1999,1999,1999,1999,5
20230921,120300,545597,1999,1999,1999,1999,0
20230921,120200,545597,1999,1999,1999,1999,0
20230921,120100,545597,1999,1999,1999,1999,0
20230921,120000,545597,1999,1999,1999,1999,0
20230921,115900,545597,1999,1999,1999,1999,0
20230921,115800,545597,1999,1999,1999,1999,0
20230921,115700,545597,1999,1999,1999,1999,0
20230921,115600,545597,1999,1999,1999,1999,0
20230921,115500,545597,1999,1999,1999,1999,0
20230921,115400,545597,1999,1999,1999,1999,0
20230921,115300,545597,1999,1999,1999,1999,0
20230921,115200,545597,1999,1999,1999,1999,0
20230921,115100,545597,1999,1999,1999,1999,0
20230921,115000,545597,1999,1999,1999,1999,0
20230921,114900,545597,1999,1999,1999,1999,0
20230921,114800,545597,1999,1999,1999,1999,0
20230921,114700,545597,1999,1999,1999,1999,0
20230921,114600,545597,1999,1999,1999,1999,0
20230921,114500,545597,1999,1999,1999,1999,0
20230921,114400,545597,1999,1999,1999,1999,0
20230921,114300,545597,1999,1999,1999,1999,0
20230921,114200,545597,1999,1999,1999,1999,0
20230921,114100,545597,1999,1999,1999,1999,0
20230921,114000,545597,1999,1999,1999,1999,0
20230921,113900,545597,1999,1999,1999,1999,0
20230921,113800,545597,1999,1999,1999,1999,5
20230921,113700,535602,1999,1999,1999,1999,0
20230921,113600,535602,1999,1999,1999,1999,0
20230921,113500,535602,1999,1999,1999,1999,0
20230921,113400,535602,1999,1999,1999,1999,0
20230921,113300,535602,1999,1999,1999,1999,0
20230921,113200,535602,1999,1999,1999,1999,0
20230921,113100,535602,1999,1999,1999,1999,0
20230921,113000,535602,1999,1999,1999,1999,0
20230921,112900,535602,1999,1999,1999,1999,0
20230921,112800,535602,1999,1999,1999,1999,0
20230921,112700,535602,1999,1999,1999,1999,0
20230921,112600,535602,1999,1999,1999,1999,0
20230921,112500,535602,1999,1999,1999,1999,0
20230921,112400,535602,1999,1999,1999,1999,0
20230921,112300,535602,1999,1999,1999,1999,0
20230921,112200,535602,1999,1999,1999,1999,0
20230921,112100,535602,1999,1999,1999,1999,0
20230921,112000,535602,1999,1999,1999,1999,0
20230921,111900,535602,1999,1999,1999,1999,0
20230921,111800,535602,1999,1999,1999,1999,0
20230921,111700,535602,1999,1999,1999,1999,0
20230921,111600,535602,1999,1999,1999,1999,0
20230921,111500,535602,1999,1999,1999,1999,0
20230921,111400,535602,1999,1999,1999,1999,0
20230921,111300,535602,1999,1999,1999,1999,0
20230921,111200,535602,1999,1999,1999,1999,0
20230921,111100,535602,1999,1999,1999,1999,0
20230921,111000,535602,1999,1999,1999,1999,0
20230921,110900,535602,1999,1999,1999,1999,0
20230921,110800,535602,1999,1999,1999,1999,5
20230921,110700,525607,1999,1999,1999,1999,0
20230921,110600,525607,1999,1999,1999,1999,0
20230921,110500,525607,1999,1999,1999,1999,0
20230921,110400,525607,1999,1999,1999,1999,174
20230921,110300,177781,1999,1999,1999,1999,0
20230921,110200,177781,1999,1999,1999,1999,0
20230921,110100,177781,1999,1999,1999,1999,0
20230921,110000,177781,1999,1999,1999,1999,0
20230921,105900,177781,1999,1999,1999,1999,0
20230921,105800,177781,1999,1999,1999,1999,0
20230921,105700,177781,1999,1999,1999,1999,0
20230921,105600,177781,1999,1999,1999,1999,0
20230921,105500,177781,1999,1999,1999,1999,0
20230921,105400,177781,1999,1999,1999,1999,0
20230921,105300,177781,1999,1999,1999,1999,0
20230921,105200,177781,1999,1999,1999,1999,0
20230921,105100,177781,1999,1999,1999,1999,0
20230921,105000,177781,1999,1999,1999,1999,0
20230921,104900,177781,1999,1999,1999,1999,5
20230921,104800,167786,1999,1999,1999,1999,0
20230921,104700,167786,1999,1999,1999,1999,0
20230921,104600,167786,1999,1999,1999,1999,0
20230921,104500,167786,1999,1999,1999,1999,0
20230921,104400,167786,1999,1999,1999,1999,0
20230921,104300,167786,1999,1999,1999,1999,0
20230921,104200,167786,1999,1999,1999,1999,0
20230921,104100,167786,1999,1999,1999,1999,0
20230921,104000,167786,1999,1999,1999,1999,0
20230921,103900,167786,1999,1999,1999,1999,0
20230921,103800,167786,1999,1999,1999,1999,0
20230921,103700,167786,1999,1999,1999,1999,0
20230921,103600,167786,1999,1999,1999,1999,5
20230921,103500,157791,1999,1999,1999,1999,0
20230921,103400,157791,1999,1999,1999,1999,0
20230921,103300,157791,1999,1999,1999,1999,0
20230921,103200,157791,1999,1999,1999,1999,0
20230921,103100,157791,1999,1999,1999,1999,0
20230921,103000,157791,1999,1999,1999,1999,1
20230921,102900,155792,1995,1995,1995,1995,0
20230921,102800,155792,1995,1995,1995,1995,0
20230921,102700,155792,1995,1995,1995,1995,0
20230921,102600,155792,1995,1995,1995,1995,0
20230921,102500,155792,1995,1995,1995,1995,0
20230921,102400,155792,1995,1995,1995,1995,0
20230921,102300,155792,1995,1995,1995,1995,0
20230921,102200,155792,1995,1995,1995,1995,0
20230921,102100,155792,1995,1995,1995,1995,0
20230921,102000,155792,1995,1995,1995,1995,0
20230921,101900,155792,1995,1995,1995,1995,0
20230921,101800,155792,1995,1995,1995,1995,0
20230921,101700,155792,1995,1995,1995,1995,1
20230921,101600,153797,1999,1999,1999,1999,0
20230921,101500,153797,1999,1999,1999,1999,5
20230921,101400,143802,1999,1999,1999,1999,0
20230921,101300,143802,1999,1999,1999,1999,0
20230921,101200,143802,1999,1999,1999,1999,0
20230921,101100,143802,1999,1999,1999,1999,0
20230921,101000,143802,1999,1999,1999,1999,0
20230921,100900,143802,1999,1999,1999,1999,0
20230921,100800,143802,1999,1999,1999,1999,6
20230921,100700,131808,1999,1999,1999,1999,0
20230921,100600,131808,1999,1999,1999,1999,0
20230921,100500,131808,1999,1999,1999,1999,0
20230921,100400,131808,1999,1999,1999,1999,0
20230921,100300,131808,1999,1999,1999,1999,5
20230921,100200,121813,1999,1999,1999,1999,0
20230921,100100,121813,1999,1999,1999,1999,0
20230921,100000,121813,1999,1999,1999,1999,3
20230921,095900,115816,1999,1999,1999,1999,0
20230921,095800,115816,1999,1999,1999,1999,0
20230921,095700,115816,1999,1999,1999,1999,0
20230921,095600,115816,1999,1999,1999,1999,0
20230921,095500,115816,1999,1999,1999,1999,0
20230921,095400,115816,1999,1999,1999,1999,0
20230921,095300,115816,1999,1999,1999,1999,0
20230921,095200,115816,1999,1999,1999,1999,0
20230921,095100,115816,1999,1999,1999,1999,0
20230921,095000,115816,1999,1999,1999,1999,0
20230921,094900,115816,1999,1999,1999,1999,0
20230921,094800,115816,1999,1999,1999,1999,3
20230921,094700,109819,1999,1999,1999,1999,0
20230921,094600,109819,1999,1999,1999,1999,0
20230921,094500,109819,1999,1999,1999,1999,0
20230921,094400,109819,1999,1999,1999,1999,0
20230921,094300,109819,1999,1999,1999,1999,0
20230921,094200,109819,1999,1999,1999,1999,0
20230921,094100,109819,1999,1999,1999,1999,0
20230921,094000,109819,1999,1999,1999,1999,0
20230921,093900,109819,1999,1999,1999,1999,0
20230921,093800,109819,1999,1999,1999,1999,0
20230921,093700,109819,1999,1999,1999,1999,0
20230921,093600,109819,1999,1999,1999,1999,0
20230921,093500,109819,1999,1999,1999,1999,0
20230921,093400,109819,1999,1999,1999,1999,0
20230921,093300,109819,1999,1999,1999,1999,3
20230921,093200,103822,1999,1999,1999,1999,0
20230921,093100,103822,1999,1999,1999,1999,0
20230921,093000,103822,1999,1999,1999,1999,0
20230921,092900,103822,1999,1999,1999,1999,0
20230921,092800,103822,1999,1999,1999,1999,0
20230921,092700,103822,1999,1999,1999,1999,0
20230921,092600,103822,1999,1999,1999,1999,3
20230921,092500,97825,1999,1999,1999,1999,0
20230921,092400,97825,1999,1999,1999,1999,0
20230921,092300,97825,1999,1999,1999,1999,5
20230921,092200,87830,1995,1995,1995,1995,0
20230921,092100,87830,1995,1995,1995,1995,0
20230921,092000,87830,1995,1995,1995,1995,0
20230921,091900,87830,1995,1995,1995,1995,0
20230921,091800,87830,1995,1995,1995,1995,5
20230921,091700,77855,1995,1995,1995,1995,0
20230921,091600,77855,1995,1995,1995,1995,0
20230921,091500,77855,1995,1995,1995,1995,0
20230921,091400,77855,1995,1995,1995,1995,0
20230921,091300,77855,1995,1995,1995,1995,0
20230921,091200,77855,1995,1995,1995,1995,5
20230921,091100,67880,1995,1995,1995,1995,0
20230921,091000,67880,1995,1995,1995,1995,0
20230921,090900,67880,1995,1995,1995,1995,0
20230921,090800,67880,1995,1995,1995,1995,0
20230921,090700,67880,1995,1995,1995,1995,5
20230921,090600,57905,1995,1995,1995,1995,0
20230921,090500,57905,1995,1995,1995,1995,5
20230921,090400,47930,1995,1995,1995,1995,8
20230921,090300,31970,1995,1995,1995,1995,0
20230921,090200,31970,1995,1995,1995,1995,3
20230921,090100,25985,1995,2000,2000,1995,8
20230921,090000,10000,2000,2000,2000,2000,5