KissMeData/114120/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,195400,0,10850,10850,10850,10850,0
20230921,195300,0,10850,10850,10850,10850,0
20230921,195200,0,10850,10850,10850,10850,0
20230921,195100,0,10850,10850,10850,10850,0
20230921,195000,0,10850,10850,10850,10850,0
20230921,194900,0,10850,10850,10850,10850,0
20230921,194800,0,10850,10850,10850,10850,0
20230921,194700,0,10850,10850,10850,10850,0
20230921,194600,0,10850,10850,10850,10850,0
20230921,194500,0,10850,10850,10850,10850,0
20230921,194400,0,10850,10850,10850,10850,0
20230921,194300,0,10850,10850,10850,10850,0
20230921,194200,0,10850,10850,10850,10850,0
20230921,194100,0,10850,10850,10850,10850,0
20230921,194000,0,10850,10850,10850,10850,0
20230921,193900,0,10850,10850,10850,10850,0
20230921,193800,0,10850,10850,10850,10850,0
20230921,193700,0,10850,10850,10850,10850,0
20230921,193600,0,10850,10850,10850,10850,0
20230921,193500,0,10850,10850,10850,10850,0
20230921,193400,0,10850,10850,10850,10850,0
20230921,193300,0,10850,10850,10850,10850,0
20230921,193200,0,10850,10850,10850,10850,0
20230921,193100,0,10850,10850,10850,10850,0
20230921,193000,0,10850,10850,10850,10850,0
20230921,192900,0,10850,10850,10850,10850,0
20230921,192800,0,10850,10850,10850,10850,0
20230921,192700,0,10850,10850,10850,10850,0
20230921,192600,0,10850,10850,10850,10850,0
20230921,192500,0,10850,10850,10850,10850,0
20230921,192400,0,10850,10850,10850,10850,0
20230921,192300,0,10850,10850,10850,10850,0
20230921,192200,0,10850,10850,10850,10850,0
20230921,192100,0,10850,10850,10850,10850,0
20230921,192000,0,10850,10850,10850,10850,0
20230921,191900,0,10850,10850,10850,10850,0
20230921,191800,0,10850,10850,10850,10850,0
20230921,191700,0,10850,10850,10850,10850,0
20230921,191600,0,10850,10850,10850,10850,0
20230921,191500,0,10850,10850,10850,10850,0
20230921,191400,0,10850,10850,10850,10850,0
20230921,191300,0,10850,10850,10850,10850,0
20230921,191200,0,10850,10850,10850,10850,0
20230921,191100,0,10850,10850,10850,10850,0
20230921,191000,0,10850,10850,10850,10850,0
20230921,190900,0,10850,10850,10850,10850,0
20230921,190800,0,10850,10850,10850,10850,0
20230921,190700,0,10850,10850,10850,10850,0
20230921,190600,0,10850,10850,10850,10850,0
20230921,190500,0,10850,10850,10850,10850,0
20230921,190400,0,10850,10850,10850,10850,0
20230921,190300,0,10850,10850,10850,10850,0
20230921,190200,0,10850,10850,10850,10850,0
20230921,190100,0,10850,10850,10850,10850,0
20230921,190000,0,10850,10850,10850,10850,0
20230921,185900,0,10850,10850,10850,10850,0
20230921,185800,0,10850,10850,10850,10850,0
20230921,185700,0,10850,10850,10850,10850,0
20230921,185600,0,10850,10850,10850,10850,0
20230921,185500,0,10850,10850,10850,10850,0
20230921,185400,0,10850,10850,10850,10850,0
20230921,185300,0,10850,10850,10850,10850,0
20230921,185200,0,10850,10850,10850,10850,0
20230921,185100,0,10850,10850,10850,10850,0
20230921,185000,0,10850,10850,10850,10850,0
20230921,184900,0,10850,10850,10850,10850,0
20230921,184800,0,10850,10850,10850,10850,0
20230921,184700,0,10850,10850,10850,10850,0
20230921,184600,0,10850,10850,10850,10850,0
20230921,184500,0,10850,10850,10850,10850,0
20230921,184400,0,10850,10850,10850,10850,0
20230921,184300,0,10850,10850,10850,10850,0
20230921,184200,0,10850,10850,10850,10850,0
20230921,184100,0,10850,10850,10850,10850,0
20230921,184000,0,10850,10850,10850,10850,0
20230921,183900,0,10850,10850,10850,10850,0
20230921,183800,0,10850,10850,10850,10850,0
20230921,183700,0,10850,10850,10850,10850,0
20230921,183600,0,10850,10850,10850,10850,0
20230921,183500,0,10850,10850,10850,10850,0
20230921,183400,0,10850,10850,10850,10850,0
20230921,183300,0,10850,10850,10850,10850,0
20230921,183200,0,10850,10850,10850,10850,0
20230921,183100,0,10850,10850,10850,10850,0
20230921,183000,0,10850,10850,10850,10850,0
20230921,182900,0,10850,10850,10850,10850,0
20230921,182800,0,10850,10850,10850,10850,0
20230921,182700,0,10850,10850,10850,10850,0
20230921,182600,0,10850,10850,10850,10850,0
20230921,182500,0,10850,10850,10850,10850,0
20230921,182400,0,10850,10850,10850,10850,0
20230921,182300,0,10850,10850,10850,10850,0
20230921,182200,0,10850,10850,10850,10850,0
20230921,182100,0,10850,10850,10850,10850,0
20230921,182000,0,10850,10850,10850,10850,0
20230921,181900,0,10850,10850,10850,10850,0
20230921,181800,0,10850,10850,10850,10850,0
20230921,181700,0,10850,10850,10850,10850,0
20230921,181600,0,10850,10850,10850,10850,0
20230921,181500,0,10850,10850,10850,10850,0
20230921,181400,0,10850,10850,10850,10850,0
20230921,181300,0,10850,10850,10850,10850,0
20230921,181200,0,10850,10850,10850,10850,0
20230921,181100,0,10850,10850,10850,10850,0
20230921,181000,0,10850,10850,10850,10850,0
20230921,180900,0,10850,10850,10850,10850,0
20230921,180800,0,10850,10850,10850,10850,0
20230921,180700,0,10850,10850,10850,10850,0
20230921,180600,0,10850,10850,10850,10850,0
20230921,180500,0,10850,10850,10850,10850,0
20230921,180400,0,10850,10850,10850,10850,0
20230921,180300,0,10850,10850,10850,10850,0
20230921,180200,0,10850,10850,10850,10850,0
20230921,180100,0,10850,10850,10850,10850,0
20230921,180000,0,10850,10850,10850,10850,0
20230921,175900,0,10850,10850,10850,10850,0
20230921,175800,0,10850,10850,10850,10850,0
20230921,175700,0,10850,10850,10850,10850,0
20230921,175600,0,10850,10850,10850,10850,0
20230921,175500,0,10850,10850,10850,10850,0
20230921,175400,0,10850,10850,10850,10850,0
20230921,175300,0,10850,10850,10850,10850,0
20230921,175200,0,10850,10850,10850,10850,0
20230921,175100,0,10850,10850,10850,10850,0
20230921,175000,0,10850,10850,10850,10850,0
20230921,174900,0,10850,10850,10850,10850,0
20230921,174800,0,10850,10850,10850,10850,0
20230921,174700,0,10850,10850,10850,10850,0
20230921,174600,0,10850,10850,10850,10850,0
20230921,174500,0,10850,10850,10850,10850,0
20230921,174400,0,10850,10850,10850,10850,0
20230921,174300,0,10850,10850,10850,10850,0
20230921,174200,0,10850,10850,10850,10850,0
20230921,174100,0,10850,10850,10850,10850,0
20230921,174000,0,10850,10850,10850,10850,0
20230921,173900,0,10850,10850,10850,10850,0
20230921,173800,0,10850,10850,10850,10850,0
20230921,173700,0,10850,10850,10850,10850,0
20230921,173600,0,10850,10850,10850,10850,0
20230921,173500,0,10850,10850,10850,10850,0
20230921,173400,0,10850,10850,10850,10850,0
20230921,173300,0,10850,10850,10850,10850,0
20230921,173200,0,10850,10850,10850,10850,0
20230921,173100,0,10850,10850,10850,10850,0
20230921,173000,0,10850,10850,10850,10850,0
20230921,172900,0,10850,10850,10850,10850,0
20230921,172800,0,10850,10850,10850,10850,0
20230921,172700,0,10850,10850,10850,10850,0
20230921,172600,0,10850,10850,10850,10850,0
20230921,172500,0,10850,10850,10850,10850,0
20230921,172400,0,10850,10850,10850,10850,0
20230921,172300,0,10850,10850,10850,10850,0
20230921,172200,0,10850,10850,10850,10850,0
20230921,172100,0,10850,10850,10850,10850,0
20230921,172000,0,10850,10850,10850,10850,0
20230921,171900,0,10850,10850,10850,10850,0
20230921,171800,0,10850,10850,10850,10850,0
20230921,171700,0,10850,10850,10850,10850,0
20230921,171600,0,10850,10850,10850,10850,0
20230921,171500,0,10850,10850,10850,10850,0
20230921,171400,0,10850,10850,10850,10850,0
20230921,171300,0,10850,10850,10850,10850,0
20230921,171200,0,10850,10850,10850,10850,0
20230921,171100,0,10850,10850,10850,10850,0
20230921,171000,0,10850,10850,10850,10850,0
20230921,170900,0,10850,10850,10850,10850,0
20230921,170800,0,10850,10850,10850,10850,0
20230921,170700,0,10850,10850,10850,10850,0
20230921,170600,0,10850,10850,10850,10850,0
20230921,170500,0,10850,10850,10850,10850,0
20230921,170400,0,10850,10850,10850,10850,0
20230921,170300,0,10850,10850,10850,10850,0
20230921,170200,0,10850,10850,10850,10850,0
20230921,170100,0,10850,10850,10850,10850,0
20230921,170000,0,10850,10850,10850,10850,0
20230921,165900,0,10850,10850,10850,10850,0
20230921,165800,0,10850,10850,10850,10850,0
20230921,165700,0,10850,10850,10850,10850,0
20230921,165600,0,10850,10850,10850,10850,0
20230921,165500,0,10850,10850,10850,10850,0
20230921,165400,0,10850,10850,10850,10850,0
20230921,165300,0,10850,10850,10850,10850,0
20230921,165200,0,10850,10850,10850,10850,0
20230921,165100,0,10850,10850,10850,10850,0
20230921,165000,0,10850,10850,10850,10850,0
20230921,164900,0,10850,10850,10850,10850,0
20230921,164800,0,10850,10850,10850,10850,0
20230921,164700,0,10850,10850,10850,10850,0
20230921,164600,0,10850,10850,10850,10850,0
20230921,164500,0,10850,10850,10850,10850,0
20230921,164400,0,10850,10850,10850,10850,0
20230921,164300,0,10850,10850,10850,10850,0
20230921,164200,0,10850,10850,10850,10850,0
20230921,164100,0,10850,10850,10850,10850,0
20230921,164000,0,10850,10850,10850,10850,0
20230921,163900,0,10850,10850,10850,10850,0
20230921,163800,0,10850,10850,10850,10850,0
20230921,163700,0,10850,10850,10850,10850,0
20230921,163600,0,10850,10850,10850,10850,0
20230921,163500,0,10850,10850,10850,10850,0
20230921,163400,0,10850,10850,10850,10850,0
20230921,163300,0,10850,10850,10850,10850,0
20230921,163200,0,10850,10850,10850,10850,0
20230921,163100,0,10850,10850,10850,10850,0
20230921,163000,0,10850,10850,10850,10850,0
20230921,162900,0,10850,10850,10850,10850,0
20230921,162800,0,10850,10850,10850,10850,0
20230921,162700,0,10850,10850,10850,10850,0
20230921,162600,0,10850,10850,10850,10850,0
20230921,162500,0,10850,10850,10850,10850,0
20230921,162400,0,10850,10850,10850,10850,0
20230921,162300,0,10850,10850,10850,10850,0
20230921,162200,0,10850,10850,10850,10850,0
20230921,162100,0,10850,10850,10850,10850,0
20230921,162000,0,10850,10850,10850,10850,0
20230921,161900,0,10850,10850,10850,10850,0
20230921,161800,0,10850,10850,10850,10850,0
20230921,161700,0,10850,10850,10850,10850,0
20230921,161600,0,10850,10850,10850,10850,0
20230921,161500,0,10850,10850,10850,10850,0
20230921,161400,0,10850,10850,10850,10850,0
20230921,161300,0,10850,10850,10850,10850,0
20230921,161200,0,10850,10850,10850,10850,0
20230921,161100,0,10850,10850,10850,10850,0
20230921,161000,0,10850,10850,10850,10850,0
20230921,160900,0,10850,10850,10850,10850,0
20230921,160800,0,10850,10850,10850,10850,0
20230921,160700,0,10850,10850,10850,10850,0
20230921,160600,0,10850,10850,10850,10850,0
20230921,160500,0,10850,10850,10850,10850,0
20230921,160400,0,10850,10850,10850,10850,0
20230921,160300,0,10850,10850,10850,10850,0
20230921,160200,0,10850,10850,10850,10850,0
20230921,160100,0,10850,10850,10850,10850,0
20230921,160000,0,10850,10850,10850,10850,0
20230921,155900,0,10850,10850,10850,10850,0
20230921,155800,0,10850,10850,10850,10850,0
20230921,155700,0,10850,10850,10850,10850,0
20230921,155600,0,10850,10850,10850,10850,0
20230921,155500,0,10850,10850,10850,10850,0
20230921,155400,0,10850,10850,10850,10850,0
20230921,155300,0,10850,10850,10850,10850,0
20230921,155200,0,10850,10850,10850,10850,0
20230921,155100,0,10850,10850,10850,10850,0
20230921,155000,0,10850,10850,10850,10850,0
20230921,154900,0,10850,10850,10850,10850,0
20230921,154800,0,10850,10850,10850,10850,0
20230921,154700,0,10850,10850,10850,10850,0
20230921,154600,0,10850,10850,10850,10850,0
20230921,154500,0,10850,10850,10850,10850,0
20230921,154400,0,10850,10850,10850,10850,0
20230921,154300,0,10850,10850,10850,10850,0
20230921,154200,0,10850,10850,10850,10850,0
20230921,154100,0,10850,10850,10850,10850,0
20230921,154000,0,10850,10850,10850,10850,0
20230921,153900,0,10850,10850,10850,10850,0
20230921,153800,0,10850,10850,10850,10850,0
20230921,153700,0,10850,10850,10850,10850,0
20230921,153600,0,10850,10850,10850,10850,0
20230921,153500,0,10850,10850,10850,10850,0
20230921,153400,0,10850,10850,10850,10850,0
20230921,153300,0,10850,10850,10850,10850,0
20230921,153200,0,10850,10850,10850,10850,0
20230921,153100,0,10850,10850,10850,10850,0
20230921,153000,0,10850,10850,10850,10850,0
20230921,152900,0,10850,10850,10850,10850,0
20230921,152800,0,10850,10850,10850,10850,0
20230921,152700,0,10850,10850,10850,10850,0
20230921,152600,0,10850,10850,10850,10850,0
20230921,152500,0,10850,10850,10850,10850,0
20230921,152400,0,10850,10850,10850,10850,0
20230921,152300,0,10850,10850,10850,10850,0
20230921,152200,0,10850,10850,10850,10850,0
20230921,152100,0,10850,10850,10850,10850,0
20230921,152000,0,10850,10850,10850,10850,0
20230921,151900,0,10850,10850,10850,10850,0
20230921,151800,0,10850,10850,10850,10850,0
20230921,151700,0,10850,10850,10850,10850,0
20230921,151600,0,10850,10850,10850,10850,0
20230921,151500,0,10850,10850,10850,10850,0
20230921,151400,0,10850,10850,10850,10850,0
20230921,151300,0,10850,10850,10850,10850,0
20230921,151200,0,10850,10850,10850,10850,0
20230921,151100,0,10850,10850,10850,10850,0
20230921,151000,0,10850,10850,10850,10850,0
20230921,150900,0,10850,10850,10850,10850,0
20230921,150800,0,10850,10850,10850,10850,0
20230921,150700,0,10850,10850,10850,10850,0
20230921,150600,0,10850,10850,10850,10850,0
20230921,150500,0,10850,10850,10850,10850,0
20230921,150400,0,10850,10850,10850,10850,0
20230921,150300,0,10850,10850,10850,10850,0
20230921,150200,0,10850,10850,10850,10850,0
20230921,150100,0,10850,10850,10850,10850,0
20230921,150000,0,10850,10850,10850,10850,0
20230921,145900,0,10850,10850,10850,10850,0
20230921,145800,0,10850,10850,10850,10850,0
20230921,145700,0,10850,10850,10850,10850,0
20230921,145600,0,10850,10850,10850,10850,0
20230921,145500,0,10850,10850,10850,10850,0
20230921,145400,0,10850,10850,10850,10850,0
20230921,145300,0,10850,10850,10850,10850,0
20230921,145200,0,10850,10850,10850,10850,0
20230921,145100,0,10850,10850,10850,10850,0
20230921,145000,0,10850,10850,10850,10850,0
20230921,144900,0,10850,10850,10850,10850,0
20230921,144800,0,10850,10850,10850,10850,0
20230921,144700,0,10850,10850,10850,10850,0
20230921,144600,0,10850,10850,10850,10850,0
20230921,144500,0,10850,10850,10850,10850,0
20230921,144400,0,10850,10850,10850,10850,0
20230921,144300,0,10850,10850,10850,10850,0
20230921,144200,0,10850,10850,10850,10850,0
20230921,144100,0,10850,10850,10850,10850,0
20230921,144000,0,10850,10850,10850,10850,0
20230921,143900,0,10850,10850,10850,10850,0
20230921,143800,0,10850,10850,10850,10850,0
20230921,143700,0,10850,10850,10850,10850,0
20230921,143600,0,10850,10850,10850,10850,0
20230921,143500,0,10850,10850,10850,10850,0
20230921,143400,0,10850,10850,10850,10850,0
20230921,143300,0,10850,10850,10850,10850,0
20230921,143200,0,10850,10850,10850,10850,0
20230921,143100,0,10850,10850,10850,10850,0
20230921,143000,0,10850,10850,10850,10850,0
20230921,142900,0,10850,10850,10850,10850,0
20230921,142800,0,10850,10850,10850,10850,0
20230921,142700,0,10850,10850,10850,10850,0
20230921,142600,0,10850,10850,10850,10850,0
20230921,142500,0,10850,10850,10850,10850,0
20230921,142400,0,10850,10850,10850,10850,0
20230921,142300,0,10850,10850,10850,10850,0
20230921,142200,0,10850,10850,10850,10850,0
20230921,142100,0,10850,10850,10850,10850,0
20230921,142000,0,10850,10850,10850,10850,0
20230921,141900,0,10850,10850,10850,10850,0
20230921,141800,0,10850,10850,10850,10850,0
20230921,141700,0,10850,10850,10850,10850,0
20230921,141600,0,10850,10850,10850,10850,0
20230921,141500,0,10850,10850,10850,10850,0
20230921,141400,0,10850,10850,10850,10850,0
20230921,141300,0,10850,10850,10850,10850,0
20230921,141200,0,10850,10850,10850,10850,0
20230921,141100,0,10850,10850,10850,10850,0
20230921,141000,0,10850,10850,10850,10850,0
20230921,140900,0,10850,10850,10850,10850,0
20230921,140800,0,10850,10850,10850,10850,0
20230921,140700,0,10850,10850,10850,10850,0
20230921,140600,0,10850,10850,10850,10850,0
20230921,140500,0,10850,10850,10850,10850,0
20230921,140400,0,10850,10850,10850,10850,0
20230921,140300,0,10850,10850,10850,10850,0
20230921,140200,0,10850,10850,10850,10850,0
20230921,140100,0,10850,10850,10850,10850,0
20230921,140000,0,10850,10850,10850,10850,0
20230921,135900,0,10850,10850,10850,10850,0
20230921,135800,0,10850,10850,10850,10850,0
20230921,135700,0,10850,10850,10850,10850,0
20230921,135600,0,10850,10850,10850,10850,0
20230921,135500,0,10850,10850,10850,10850,0
20230921,135400,0,10850,10850,10850,10850,0
20230921,135300,0,10850,10850,10850,10850,0
20230921,135200,0,10850,10850,10850,10850,0
20230921,135100,0,10850,10850,10850,10850,0
20230921,135000,0,10850,10850,10850,10850,0
20230921,134900,0,10850,10850,10850,10850,0
20230921,134800,0,10850,10850,10850,10850,0
20230921,134700,0,10850,10850,10850,10850,0
20230921,134600,0,10850,10850,10850,10850,0
20230921,134500,0,10850,10850,10850,10850,0
20230921,134400,0,10850,10850,10850,10850,0
20230921,134300,0,10850,10850,10850,10850,0
20230921,134200,0,10850,10850,10850,10850,0
20230921,134100,0,10850,10850,10850,10850,0
20230921,134000,0,10850,10850,10850,10850,0
20230921,133900,0,10850,10850,10850,10850,0
20230921,133800,0,10850,10850,10850,10850,0
20230921,133700,0,10850,10850,10850,10850,0
20230921,133600,0,10850,10850,10850,10850,0
20230921,133500,0,10850,10850,10850,10850,0
20230921,133400,0,10850,10850,10850,10850,0
20230921,133300,0,10850,10850,10850,10850,0
20230921,133200,0,10850,10850,10850,10850,0
20230921,133100,0,10850,10850,10850,10850,0
20230921,133000,0,10850,10850,10850,10850,0
20230921,132900,0,10850,10850,10850,10850,0
20230921,132800,0,10850,10850,10850,10850,0
20230921,132700,0,10850,10850,10850,10850,0
20230921,132600,0,10850,10850,10850,10850,0
20230921,132500,0,10850,10850,10850,10850,0
20230921,132400,0,10850,10850,10850,10850,0
20230921,132300,0,10850,10850,10850,10850,0
20230921,132200,0,10850,10850,10850,10850,0
20230921,132100,0,10850,10850,10850,10850,0
20230921,132000,0,10850,10850,10850,10850,0
20230921,131900,0,10850,10850,10850,10850,0
20230921,131800,0,10850,10850,10850,10850,0
20230921,131700,0,10850,10850,10850,10850,0
20230921,131600,0,10850,10850,10850,10850,0
20230921,131500,0,10850,10850,10850,10850,0
20230921,131400,0,10850,10850,10850,10850,0
20230921,131300,0,10850,10850,10850,10850,0
20230921,131200,0,10850,10850,10850,10850,0
20230921,131100,0,10850,10850,10850,10850,0
20230921,131000,0,10850,10850,10850,10850,0
20230921,130900,0,10850,10850,10850,10850,0
20230921,130800,0,10850,10850,10850,10850,0
20230921,130700,0,10850,10850,10850,10850,0
20230921,130600,0,10850,10850,10850,10850,0
20230921,130500,0,10850,10850,10850,10850,0
20230921,130400,0,10850,10850,10850,10850,0
20230921,130300,0,10850,10850,10850,10850,0
20230921,130200,0,10850,10850,10850,10850,0
20230921,130100,0,10850,10850,10850,10850,0
20230921,130000,0,10850,10850,10850,10850,0
20230921,125900,0,10850,10850,10850,10850,0
20230921,125800,0,10850,10850,10850,10850,0
20230921,125700,0,10850,10850,10850,10850,0
20230921,125600,0,10850,10850,10850,10850,0
20230921,125500,0,10850,10850,10850,10850,0
20230921,125400,0,10850,10850,10850,10850,0
20230921,125300,0,10850,10850,10850,10850,0
20230921,125200,0,10850,10850,10850,10850,0
20230921,125100,0,10850,10850,10850,10850,0
20230921,125000,0,10850,10850,10850,10850,0
20230921,124900,0,10850,10850,10850,10850,0
20230921,124800,0,10850,10850,10850,10850,0
20230921,124700,0,10850,10850,10850,10850,0
20230921,124600,0,10850,10850,10850,10850,0
20230921,124500,0,10850,10850,10850,10850,0
20230921,124400,0,10850,10850,10850,10850,0
20230921,124300,0,10850,10850,10850,10850,0
20230921,124200,0,10850,10850,10850,10850,0
20230921,124100,0,10850,10850,10850,10850,0
20230921,124000,0,10850,10850,10850,10850,0
20230921,123900,0,10850,10850,10850,10850,0
20230921,123800,0,10850,10850,10850,10850,0
20230921,123700,0,10850,10850,10850,10850,0
20230921,123600,0,10850,10850,10850,10850,0
20230921,123500,0,10850,10850,10850,10850,0
20230921,123400,0,10850,10850,10850,10850,0
20230921,123300,0,10850,10850,10850,10850,0
20230921,123200,0,10850,10850,10850,10850,0
20230921,123100,0,10850,10850,10850,10850,0
20230921,123000,0,10850,10850,10850,10850,0
20230921,122900,0,10850,10850,10850,10850,0
20230921,122800,0,10850,10850,10850,10850,0
20230921,122700,0,10850,10850,10850,10850,0
20230921,122600,0,10850,10850,10850,10850,0
20230921,122500,0,10850,10850,10850,10850,0
20230921,122400,0,10850,10850,10850,10850,0
20230921,122300,0,10850,10850,10850,10850,0
20230921,122200,0,10850,10850,10850,10850,0
20230921,122100,0,10850,10850,10850,10850,0
20230921,122000,0,10850,10850,10850,10850,0
20230921,121900,0,10850,10850,10850,10850,0
20230921,121800,0,10850,10850,10850,10850,0
20230921,121700,0,10850,10850,10850,10850,0
20230921,121600,0,10850,10850,10850,10850,0
20230921,121500,0,10850,10850,10850,10850,0
20230921,121400,0,10850,10850,10850,10850,0
20230921,121300,0,10850,10850,10850,10850,0
20230921,121200,0,10850,10850,10850,10850,0
20230921,121100,0,10850,10850,10850,10850,0
20230921,121000,0,10850,10850,10850,10850,0
20230921,120900,0,10850,10850,10850,10850,0
20230921,120800,0,10850,10850,10850,10850,0
20230921,120700,0,10850,10850,10850,10850,0
20230921,120600,0,10850,10850,10850,10850,0
20230921,120500,0,10850,10850,10850,10850,0
20230921,120400,0,10850,10850,10850,10850,0
20230921,120300,0,10850,10850,10850,10850,0
20230921,120200,0,10850,10850,10850,10850,0
20230921,120100,0,10850,10850,10850,10850,0
20230921,120000,0,10850,10850,10850,10850,0
20230921,115900,0,10850,10850,10850,10850,0
20230921,115800,0,10850,10850,10850,10850,0
20230921,115700,0,10850,10850,10850,10850,0
20230921,115600,0,10850,10850,10850,10850,0
20230921,115500,0,10850,10850,10850,10850,0
20230921,115400,0,10850,10850,10850,10850,0
20230921,115300,0,10850,10850,10850,10850,0
20230921,115200,0,10850,10850,10850,10850,0
20230921,115100,0,10850,10850,10850,10850,0
20230921,115000,0,10850,10850,10850,10850,0
20230921,114900,0,10850,10850,10850,10850,0
20230921,114800,0,10850,10850,10850,10850,0
20230921,114700,0,10850,10850,10850,10850,0
20230921,114600,0,10850,10850,10850,10850,0
20230921,114500,0,10850,10850,10850,10850,0
20230921,114400,0,10850,10850,10850,10850,0
20230921,114300,0,10850,10850,10850,10850,0
20230921,114200,0,10850,10850,10850,10850,0
20230921,114100,0,10850,10850,10850,10850,0
20230921,114000,0,10850,10850,10850,10850,0
20230921,113900,0,10850,10850,10850,10850,0
20230921,113800,0,10850,10850,10850,10850,0
20230921,113700,0,10850,10850,10850,10850,0
20230921,113600,0,10850,10850,10850,10850,0
20230921,113500,0,10850,10850,10850,10850,0
20230921,113400,0,10850,10850,10850,10850,0
20230921,113300,0,10850,10850,10850,10850,0
20230921,113200,0,10850,10850,10850,10850,0
20230921,113100,0,10850,10850,10850,10850,0
20230921,113000,0,10850,10850,10850,10850,0
20230921,112900,0,10850,10850,10850,10850,0
20230921,112800,0,10850,10850,10850,10850,0
20230921,112700,0,10850,10850,10850,10850,0
20230921,112600,0,10850,10850,10850,10850,0
20230921,112500,0,10850,10850,10850,10850,0
20230921,112400,0,10850,10850,10850,10850,0
20230921,112300,0,10850,10850,10850,10850,0
20230921,112200,0,10850,10850,10850,10850,0
20230921,112100,0,10850,10850,10850,10850,0
20230921,112000,0,10850,10850,10850,10850,0
20230921,111900,0,10850,10850,10850,10850,0
20230921,111800,0,10850,10850,10850,10850,0
20230921,111700,0,10850,10850,10850,10850,0
20230921,111600,0,10850,10850,10850,10850,0
20230921,111500,0,10850,10850,10850,10850,0
20230921,111400,0,10850,10850,10850,10850,0
20230921,111300,0,10850,10850,10850,10850,0
20230921,111200,0,10850,10850,10850,10850,0
20230921,111100,0,10850,10850,10850,10850,0
20230921,111000,0,10850,10850,10850,10850,0
20230921,110900,0,10850,10850,10850,10850,0
20230921,110800,0,10850,10850,10850,10850,0
20230921,110700,0,10850,10850,10850,10850,0
20230921,110600,0,10850,10850,10850,10850,0
20230921,110500,0,10850,10850,10850,10850,0
20230921,110400,0,10850,10850,10850,10850,0
20230921,110300,0,10850,10850,10850,10850,0
20230921,110200,0,10850,10850,10850,10850,0
20230921,110100,0,10850,10850,10850,10850,0
20230921,110000,0,10850,10850,10850,10850,0
20230921,105900,0,10850,10850,10850,10850,0
20230921,105800,0,10850,10850,10850,10850,0
20230921,105700,0,10850,10850,10850,10850,0
20230921,105600,0,10850,10850,10850,10850,0
20230921,105500,0,10850,10850,10850,10850,0
20230921,105400,0,10850,10850,10850,10850,0
20230921,105300,0,10850,10850,10850,10850,0
20230921,105200,0,10850,10850,10850,10850,0
20230921,105100,0,10850,10850,10850,10850,0
20230921,105000,0,10850,10850,10850,10850,0
20230921,104900,0,10850,10850,10850,10850,0
20230921,104800,0,10850,10850,10850,10850,0
20230921,104700,0,10850,10850,10850,10850,0
20230921,104600,0,10850,10850,10850,10850,0
20230921,104500,0,10850,10850,10850,10850,0
20230921,104400,0,10850,10850,10850,10850,0
20230921,104300,0,10850,10850,10850,10850,0
20230921,104200,0,10850,10850,10850,10850,0
20230921,104100,0,10850,10850,10850,10850,0
20230921,104000,0,10850,10850,10850,10850,0
20230921,103900,0,10850,10850,10850,10850,0
20230921,103800,0,10850,10850,10850,10850,0
20230921,103700,0,10850,10850,10850,10850,0
20230921,103600,0,10850,10850,10850,10850,0
20230921,103500,0,10850,10850,10850,10850,0
20230921,103400,0,10850,10850,10850,10850,0
20230921,103300,0,10850,10850,10850,10850,0
20230921,103200,0,10850,10850,10850,10850,0
20230921,103100,0,10850,10850,10850,10850,0
20230921,103000,0,10850,10850,10850,10850,0
20230921,102900,0,10850,10850,10850,10850,0
20230921,102800,0,10850,10850,10850,10850,0
20230921,102700,0,10850,10850,10850,10850,0
20230921,102600,0,10850,10850,10850,10850,0
20230921,102500,0,10850,10850,10850,10850,0
20230921,102400,0,10850,10850,10850,10850,0
20230921,102300,0,10850,10850,10850,10850,0
20230921,102200,0,10850,10850,10850,10850,0
20230921,102100,0,10850,10850,10850,10850,0
20230921,102000,0,10850,10850,10850,10850,0
20230921,101900,0,10850,10850,10850,10850,0
20230921,101800,0,10850,10850,10850,10850,0
20230921,101700,0,10850,10850,10850,10850,0
20230921,101600,0,10850,10850,10850,10850,0
20230921,101500,0,10850,10850,10850,10850,0
20230921,101400,0,10850,10850,10850,10850,0
20230921,101300,0,10850,10850,10850,10850,0
20230921,101200,0,10850,10850,10850,10850,0
20230921,101100,0,10850,10850,10850,10850,0
20230921,101000,0,10850,10850,10850,10850,0
20230921,100900,0,10850,10850,10850,10850,0
20230921,100800,0,10850,10850,10850,10850,0
20230921,100700,0,10850,10850,10850,10850,0
20230921,100600,0,10850,10850,10850,10850,0
20230921,100500,0,10850,10850,10850,10850,0
20230921,100400,0,10850,10850,10850,10850,0
20230921,100300,0,10850,10850,10850,10850,0
20230921,100200,0,10850,10850,10850,10850,0
20230921,100100,0,10850,10850,10850,10850,0
20230921,100000,0,10850,10850,10850,10850,0
20230921,095900,0,10850,10850,10850,10850,0
20230921,095800,0,10850,10850,10850,10850,0
20230921,095700,0,10850,10850,10850,10850,0
20230921,095600,0,10850,10850,10850,10850,0
20230921,095500,0,10850,10850,10850,10850,0
20230921,095400,0,10850,10850,10850,10850,0
20230921,095300,0,10850,10850,10850,10850,0
20230921,095200,0,10850,10850,10850,10850,0
20230921,095100,0,10850,10850,10850,10850,0
20230921,095000,0,10850,10850,10850,10850,0
20230921,094900,0,10850,10850,10850,10850,0
20230921,094800,0,10850,10850,10850,10850,0
20230921,094700,0,10850,10850,10850,10850,0
20230921,094600,0,10850,10850,10850,10850,0
20230921,094500,0,10850,10850,10850,10850,0
20230921,094400,0,10850,10850,10850,10850,0
20230921,094300,0,10850,10850,10850,10850,0
20230921,094200,0,10850,10850,10850,10850,0
20230921,094100,0,10850,10850,10850,10850,0
20230921,094000,0,10850,10850,10850,10850,0
20230921,093900,0,10850,10850,10850,10850,0
20230921,093800,0,10850,10850,10850,10850,0
20230921,093700,0,10850,10850,10850,10850,0
20230921,093600,0,10850,10850,10850,10850,0
20230921,093500,0,10850,10850,10850,10850,0
20230921,093400,0,10850,10850,10850,10850,0
20230921,093300,0,10850,10850,10850,10850,0
20230921,093200,0,10850,10850,10850,10850,0
20230921,093100,0,10850,10850,10850,10850,0
20230921,093000,0,10850,10850,10850,10850,0
20230921,092900,0,10850,10850,10850,10850,0
20230921,092800,0,10850,10850,10850,10850,0
20230921,092700,0,10850,10850,10850,10850,0
20230921,092600,0,10850,10850,10850,10850,0
20230921,092500,0,10850,10850,10850,10850,0
20230921,092400,0,10850,10850,10850,10850,0
20230921,092300,0,10850,10850,10850,10850,0
20230921,092200,0,10850,10850,10850,10850,0
20230921,092100,0,10850,10850,10850,10850,0
20230921,092000,0,10850,10850,10850,10850,0
20230921,091900,0,10850,10850,10850,10850,0
20230921,091800,0,10850,10850,10850,10850,0
20230921,091700,0,10850,10850,10850,10850,0
20230921,091600,0,10850,10850,10850,10850,0
20230921,091500,0,10850,10850,10850,10850,0
20230921,091400,0,10850,10850,10850,10850,0
20230921,091300,0,10850,10850,10850,10850,0
20230921,091200,0,10850,10850,10850,10850,0
20230921,091100,0,10850,10850,10850,10850,0
20230921,091000,0,10850,10850,10850,10850,0
20230921,090900,0,10850,10850,10850,10850,0
20230921,090800,0,10850,10850,10850,10850,0
20230921,090700,0,10850,10850,10850,10850,0
20230921,090600,0,10850,10850,10850,10850,0
20230921,090500,0,10850,10850,10850,10850,0
20230921,090400,0,10850,10850,10850,10850,0
20230921,090300,0,10850,10850,10850,10850,0
20230921,090200,0,10850,10850,10850,10850,0
20230921,090100,0,10850,10850,10850,10850,0
20230921,090000,0,10850,10850,10850,10850,0