KissMeData/199150/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,201100,611600,5200,5200,5200,5200,1
20230921,201000,611600,5200,5200,5200,5200,0
20230921,200900,611600,5200,5200,5200,5200,0
20230921,200800,611600,5200,5200,5200,5200,0
20230921,200700,611600,5200,5200,5200,5200,0
20230921,200600,611600,5200,5200,5200,5200,0
20230921,200500,611600,5200,5200,5200,5200,0
20230921,200400,611600,5200,5200,5200,5200,0
20230921,200300,611600,5200,5200,5200,5200,0
20230921,200200,611600,5200,5200,5200,5200,0
20230921,200100,611600,5200,5200,5200,5200,0
20230921,200000,611600,5200,5200,5200,5200,0
20230921,195900,611600,5200,5200,5200,5200,0
20230921,195800,611600,5200,5200,5200,5200,0
20230921,195700,611600,5200,5200,5200,5200,0
20230921,195600,611600,5200,5200,5200,5200,0
20230921,195500,611600,5200,5200,5200,5200,0
20230921,195400,611600,5200,5200,5200,5200,0
20230921,195300,611600,5200,5200,5200,5200,0
20230921,195200,611600,5200,5200,5200,5200,0
20230921,195100,611600,5200,5200,5200,5200,0
20230921,195000,611600,5200,5200,5200,5200,0
20230921,194900,611600,5200,5200,5200,5200,0
20230921,194800,611600,5200,5200,5200,5200,0
20230921,194700,611600,5200,5200,5200,5200,0
20230921,194600,611600,5200,5200,5200,5200,0
20230921,194500,611600,5200,5200,5200,5200,0
20230921,194400,611600,5200,5200,5200,5200,0
20230921,194300,611600,5200,5200,5200,5200,0
20230921,194200,611600,5200,5200,5200,5200,0
20230921,194100,611600,5200,5200,5200,5200,1
20230921,194000,611600,5200,5200,5200,5200,0
20230921,193900,611600,5200,5200,5200,5200,0
20230921,193800,611600,5200,5200,5200,5200,0
20230921,193700,611600,5200,5200,5200,5200,0
20230921,193600,611600,5200,5200,5200,5200,0
20230921,193500,611600,5200,5200,5200,5200,0
20230921,193400,611600,5200,5200,5200,5200,0
20230921,193300,611600,5200,5200,5200,5200,0
20230921,193200,611600,5200,5200,5200,5200,0
20230921,193100,611600,5200,5200,5200,5200,0
20230921,193000,611600,5200,5200,5200,5200,0
20230921,192900,611600,5200,5200,5200,5200,0
20230921,192800,611600,5200,5200,5200,5200,0
20230921,192700,611600,5200,5200,5200,5200,0
20230921,192600,611600,5200,5200,5200,5200,0
20230921,192500,611600,5200,5200,5200,5200,0
20230921,192400,611600,5200,5200,5200,5200,0
20230921,192300,611600,5200,5200,5200,5200,0
20230921,192200,611600,5200,5200,5200,5200,0
20230921,192100,611600,5200,5200,5200,5200,0
20230921,192000,611600,5200,5200,5200,5200,0
20230921,191900,611600,5200,5200,5200,5200,0
20230921,191800,611600,5200,5200,5200,5200,0
20230921,191700,611600,5200,5200,5200,5200,0
20230921,191600,611600,5200,5200,5200,5200,0
20230921,191500,611600,5200,5200,5200,5200,0
20230921,191400,611600,5200,5200,5200,5200,0
20230921,191300,611600,5200,5200,5200,5200,0
20230921,191200,611600,5200,5200,5200,5200,0
20230921,191100,611600,5200,5200,5200,5200,1
20230921,191000,611600,5200,5200,5200,5200,0
20230921,190900,611600,5200,5200,5200,5200,0
20230921,190800,611600,5200,5200,5200,5200,0
20230921,190700,611600,5200,5200,5200,5200,0
20230921,190600,611600,5200,5200,5200,5200,0
20230921,190500,611600,5200,5200,5200,5200,0
20230921,190400,611600,5200,5200,5200,5200,0
20230921,190300,611600,5200,5200,5200,5200,0
20230921,190200,611600,5200,5200,5200,5200,0
20230921,190100,611600,5200,5200,5200,5200,0
20230921,190000,611600,5200,5200,5200,5200,0
20230921,185900,611600,5200,5200,5200,5200,0
20230921,185800,611600,5200,5200,5200,5200,0
20230921,185700,611600,5200,5200,5200,5200,0
20230921,185600,611600,5200,5200,5200,5200,0
20230921,185500,611600,5200,5200,5200,5200,0
20230921,185400,611600,5200,5200,5200,5200,0
20230921,185300,611600,5200,5200,5200,5200,0
20230921,185200,611600,5200,5200,5200,5200,0
20230921,185100,611600,5200,5200,5200,5200,0
20230921,185000,611600,5200,5200,5200,5200,0
20230921,184900,611600,5200,5200,5200,5200,0
20230921,184800,611600,5200,5200,5200,5200,0
20230921,184700,611600,5200,5200,5200,5200,0
20230921,184600,611600,5200,5200,5200,5200,0
20230921,184500,611600,5200,5200,5200,5200,0
20230921,184400,611600,5200,5200,5200,5200,0
20230921,184300,611600,5200,5200,5200,5200,0
20230921,184200,611600,5200,5200,5200,5200,0
20230921,184100,611600,5200,5200,5200,5200,1
20230921,184000,611600,5200,5200,5200,5200,0
20230921,183900,611600,5200,5200,5200,5200,0
20230921,183800,611600,5200,5200,5200,5200,0
20230921,183700,611600,5200,5200,5200,5200,0
20230921,183600,611600,5200,5200,5200,5200,0
20230921,183500,611600,5200,5200,5200,5200,0
20230921,183400,611600,5200,5200,5200,5200,0
20230921,183300,611600,5200,5200,5200,5200,0
20230921,183200,611600,5200,5200,5200,5200,0
20230921,183100,611600,5200,5200,5200,5200,0
20230921,183000,611600,5200,5200,5200,5200,0
20230921,182900,611600,5200,5200,5200,5200,0
20230921,182800,611600,5200,5200,5200,5200,0
20230921,182700,611600,5200,5200,5200,5200,0
20230921,182600,611600,5200,5200,5200,5200,0
20230921,182500,611600,5200,5200,5200,5200,0
20230921,182400,611600,5200,5200,5200,5200,0
20230921,182300,611600,5200,5200,5200,5200,0
20230921,182200,611600,5200,5200,5200,5200,0
20230921,182100,611600,5200,5200,5200,5200,0
20230921,182000,611600,5200,5200,5200,5200,0
20230921,181900,611600,5200,5200,5200,5200,0
20230921,181800,611600,5200,5200,5200,5200,0
20230921,181700,611600,5200,5200,5200,5200,0
20230921,181600,611600,5200,5200,5200,5200,0
20230921,181500,611600,5200,5200,5200,5200,0
20230921,181400,611600,5200,5200,5200,5200,0
20230921,181300,611600,5200,5200,5200,5200,0
20230921,181200,611600,5200,5200,5200,5200,0
20230921,181100,611600,5200,5200,5200,5200,1
20230921,181000,611600,5200,5200,5200,5200,0
20230921,180900,611600,5200,5200,5200,5200,0
20230921,180800,611600,5200,5200,5200,5200,0
20230921,180700,611600,5200,5200,5200,5200,0
20230921,180600,611600,5200,5200,5200,5200,0
20230921,180500,611600,5200,5200,5200,5200,0
20230921,180400,611600,5200,5200,5200,5200,0
20230921,180300,611600,5200,5200,5200,5200,0
20230921,180200,611600,5200,5200,5200,5200,0
20230921,180100,611600,5200,5200,5200,5200,0
20230921,180000,611600,5200,5200,5200,5200,0
20230921,175900,611600,5200,5200,5200,5200,0
20230921,175800,611600,5200,5200,5200,5200,0
20230921,175700,611600,5200,5200,5200,5200,0
20230921,175600,611600,5200,5200,5200,5200,0
20230921,175500,611600,5200,5200,5200,5200,0
20230921,175400,611600,5200,5200,5200,5200,0
20230921,175300,611600,5200,5200,5200,5200,0
20230921,175200,611600,5200,5200,5200,5200,0
20230921,175100,611600,5200,5200,5200,5200,0
20230921,175000,611600,5200,5200,5200,5200,0
20230921,174900,611600,5200,5200,5200,5200,0
20230921,174800,611600,5200,5200,5200,5200,0
20230921,174700,611600,5200,5200,5200,5200,0
20230921,174600,611600,5200,5200,5200,5200,0
20230921,174500,611600,5200,5200,5200,5200,0
20230921,174400,611600,5200,5200,5200,5200,0
20230921,174300,611600,5200,5200,5200,5200,0
20230921,174200,611600,5200,5200,5200,5200,0
20230921,174100,611600,5200,5200,5200,5200,1
20230921,174000,611600,5200,5200,5200,5200,0
20230921,173900,611600,5200,5200,5200,5200,0
20230921,173800,611600,5200,5200,5200,5200,0
20230921,173700,611600,5200,5200,5200,5200,0
20230921,173600,611600,5200,5200,5200,5200,0
20230921,173500,611600,5200,5200,5200,5200,0
20230921,173400,611600,5200,5200,5200,5200,0
20230921,173300,611600,5200,5200,5200,5200,0
20230921,173200,611600,5200,5200,5200,5200,0
20230921,173100,611600,5200,5200,5200,5200,0
20230921,173000,611600,5200,5200,5200,5200,0
20230921,172900,611600,5200,5200,5200,5200,0
20230921,172800,611600,5200,5200,5200,5200,0
20230921,172700,611600,5200,5200,5200,5200,0
20230921,172600,611600,5200,5200,5200,5200,0
20230921,172500,611600,5200,5200,5200,5200,0
20230921,172400,611600,5200,5200,5200,5200,0
20230921,172300,611600,5200,5200,5200,5200,0
20230921,172200,611600,5200,5200,5200,5200,0
20230921,172100,611600,5200,5200,5200,5200,0
20230921,172000,611600,5200,5200,5200,5200,0
20230921,171900,611600,5200,5200,5200,5200,0
20230921,171800,611600,5200,5200,5200,5200,0
20230921,171700,611600,5200,5200,5200,5200,0
20230921,171600,611600,5200,5200,5200,5200,0
20230921,171500,611600,5200,5200,5200,5200,0
20230921,171400,611600,5200,5200,5200,5200,0
20230921,171300,611600,5200,5200,5200,5200,0
20230921,171200,611600,5200,5200,5200,5200,0
20230921,171100,611600,5200,5200,5200,5200,1
20230921,171000,611600,5200,5200,5200,5200,0
20230921,170900,611600,5200,5200,5200,5200,0
20230921,170800,611600,5200,5200,5200,5200,0
20230921,170700,611600,5200,5200,5200,5200,0
20230921,170600,611600,5200,5200,5200,5200,0
20230921,170500,611600,5200,5200,5200,5200,0
20230921,170400,611600,5200,5200,5200,5200,0
20230921,170300,611600,5200,5200,5200,5200,0
20230921,170200,611600,5200,5200,5200,5200,0
20230921,170100,611600,5200,5200,5200,5200,0
20230921,170000,611600,5200,5200,5200,5200,0
20230921,165900,611600,5200,5200,5200,5200,0
20230921,165800,611600,5200,5200,5200,5200,0
20230921,165700,611600,5200,5200,5200,5200,0
20230921,165600,611600,5200,5200,5200,5200,0
20230921,165500,611600,5200,5200,5200,5200,0
20230921,165400,611600,5200,5200,5200,5200,0
20230921,165300,611600,5200,5200,5200,5200,0
20230921,165200,611600,5200,5200,5200,5200,0
20230921,165100,611600,5200,5200,5200,5200,0
20230921,165000,611600,5200,5200,5200,5200,0
20230921,164900,611600,5200,5200,5200,5200,0
20230921,164800,611600,5200,5200,5200,5200,0
20230921,164700,611600,5200,5200,5200,5200,0
20230921,164600,611600,5200,5200,5200,5200,0
20230921,164500,611600,5200,5200,5200,5200,0
20230921,164400,611600,5200,5200,5200,5200,0
20230921,164300,611600,5200,5200,5200,5200,0
20230921,164200,611600,5200,5200,5200,5200,0
20230921,164100,611600,5200,5200,5200,5200,1
20230921,164000,611600,5200,5200,5200,5200,0
20230921,163900,611600,5200,5200,5200,5200,0
20230921,163800,611600,5200,5200,5200,5200,0
20230921,163700,611600,5200,5200,5200,5200,0
20230921,163600,611600,5200,5200,5200,5200,0
20230921,163500,611600,5200,5200,5200,5200,0
20230921,163400,611600,5200,5200,5200,5200,0
20230921,163300,611600,5200,5200,5200,5200,0
20230921,163200,611600,5200,5200,5200,5200,0
20230921,163100,611600,5200,5200,5200,5200,0
20230921,163000,611600,5200,5200,5200,5200,0
20230921,162900,611600,5200,5200,5200,5200,0
20230921,162800,611600,5200,5200,5200,5200,0
20230921,162700,611600,5200,5200,5200,5200,0
20230921,162600,611600,5200,5200,5200,5200,0
20230921,162500,611600,5200,5200,5200,5200,0
20230921,162400,611600,5200,5200,5200,5200,0
20230921,162300,611600,5200,5200,5200,5200,0
20230921,162200,611600,5200,5200,5200,5200,0
20230921,162100,611600,5200,5200,5200,5200,0
20230921,162000,611600,5200,5200,5200,5200,0
20230921,161900,611600,5200,5200,5200,5200,0
20230921,161800,611600,5200,5200,5200,5200,0
20230921,161700,611600,5200,5200,5200,5200,0
20230921,161600,611600,5200,5200,5200,5200,0
20230921,161500,611600,5200,5200,5200,5200,0
20230921,161400,611600,5200,5200,5200,5200,0
20230921,161300,611600,5200,5200,5200,5200,0
20230921,161200,611600,5200,5200,5200,5200,0
20230921,161100,611600,5200,5200,5200,5200,1
20230921,161000,611600,5200,5200,5200,5200,0
20230921,160900,611600,5200,5200,5200,5200,0
20230921,160800,611600,5200,5200,5200,5200,0
20230921,160700,611600,5200,5200,5200,5200,0
20230921,160600,611600,5200,5200,5200,5200,0
20230921,160500,611600,5200,5200,5200,5200,0
20230921,160400,611600,5200,5200,5200,5200,0
20230921,160300,611600,5200,5200,5200,5200,0
20230921,160200,611600,5200,5200,5200,5200,0
20230921,160100,611600,5200,5200,5200,5200,0
20230921,160000,611600,5200,5200,5200,5200,0
20230921,155900,611600,5200,5200,5200,5200,0
20230921,155800,611600,5200,5200,5200,5200,0
20230921,155700,611600,5200,5200,5200,5200,0
20230921,155600,611600,5200,5200,5200,5200,0
20230921,155500,611600,5200,5200,5200,5200,0
20230921,155400,611600,5200,5200,5200,5200,0
20230921,155300,611600,5200,5200,5200,5200,0
20230921,155200,611600,5200,5200,5200,5200,0
20230921,155100,611600,5200,5200,5200,5200,0
20230921,155000,611600,5200,5200,5200,5200,0
20230921,154900,611600,5200,5200,5200,5200,0
20230921,154800,611600,5200,5200,5200,5200,0
20230921,154700,611600,5200,5200,5200,5200,0
20230921,154600,611600,5200,5200,5200,5200,0
20230921,154500,611600,5200,5200,5200,5200,0
20230921,154400,611600,5200,5200,5200,5200,0
20230921,154300,611600,5200,5200,5200,5200,0
20230921,154200,611600,5200,5200,5200,5200,0
20230921,154100,611600,5200,5200,5200,5200,1
20230921,154000,611600,5200,5200,5200,5200,0
20230921,153900,611600,5200,5200,5200,5200,0
20230921,153800,611600,5200,5200,5200,5200,0
20230921,153700,611600,5200,5200,5200,5200,0
20230921,153600,611600,5200,5200,5200,5200,0
20230921,153500,611600,5200,5200,5200,5200,0
20230921,153400,611600,5200,5200,5200,5200,0
20230921,153300,611600,5200,5200,5200,5200,0
20230921,153200,611600,5200,5200,5200,5200,0
20230921,153100,611600,5200,5200,5200,5200,0
20230921,153000,611600,5200,5200,5200,5200,0
20230921,152900,611600,5200,5200,5200,5200,0
20230921,152800,611600,5200,5200,5200,5200,0
20230921,152700,611600,5200,5200,5200,5200,0
20230921,152600,611600,5200,5200,5200,5200,0
20230921,152500,611600,5200,5200,5200,5200,0
20230921,152400,611600,5200,5200,5200,5200,0
20230921,152300,611600,5200,5200,5200,5200,0
20230921,152200,611600,5200,5200,5200,5200,0
20230921,152100,611600,5200,5200,5200,5200,0
20230921,152000,611600,5200,5200,5200,5200,0
20230921,151900,611600,5200,5200,5200,5200,0
20230921,151800,611600,5200,5200,5200,5200,0
20230921,151700,611600,5200,5200,5200,5200,0
20230921,151600,611600,5200,5200,5200,5200,0
20230921,151500,611600,5200,5200,5200,5200,0
20230921,151400,611600,5200,5200,5200,5200,0
20230921,151300,611600,5200,5200,5200,5200,0
20230921,151200,611600,5200,5200,5200,5200,0
20230921,151100,611600,5200,5200,5200,5200,0
20230921,151000,611600,5200,5200,5200,5200,0
20230921,150900,611600,5200,5200,5200,5200,0
20230921,150800,611600,5200,5200,5200,5200,0
20230921,150700,611600,5200,5200,5200,5200,0
20230921,150600,611600,5200,5200,5200,5200,0
20230921,150500,611600,5200,5200,5200,5200,0
20230921,150400,611600,5200,5200,5200,5200,0
20230921,150300,611600,5200,5200,5200,5200,0
20230921,150200,611600,5200,5200,5200,5200,0
20230921,150100,611600,5200,5200,5200,5200,0
20230921,150000,611600,5200,5200,5200,5200,0
20230921,145900,611600,5200,5200,5200,5200,0
20230921,145800,611600,5200,5200,5200,5200,0
20230921,145700,611600,5200,5200,5200,5200,0
20230921,145600,611600,5200,5200,5200,5200,0
20230921,145500,611600,5200,5200,5200,5200,1
20230921,145400,606400,5000,5000,5000,5000,0
20230921,145300,606400,5000,5000,5000,5000,0
20230921,145200,606400,5000,5000,5000,5000,0
20230921,145100,606400,5000,5000,5000,5000,0
20230921,145000,606400,5000,5000,5000,5000,0
20230921,144900,606400,5000,5000,5000,5000,22
20230921,144800,496400,5000,5000,5000,5000,0
20230921,144700,496400,5000,5000,5000,5000,0
20230921,144600,496400,5000,5000,5000,5000,0
20230921,144500,496400,5000,5000,5000,5000,0
20230921,144400,496400,5000,5000,5000,5000,0
20230921,144300,496400,5000,5000,5000,5000,0
20230921,144200,496400,5000,5000,5000,5000,0
20230921,144100,496400,5000,5000,5000,5000,0
20230921,144000,496400,5000,5000,5000,5000,0
20230921,143900,496400,5000,5000,5000,5000,10
20230921,143800,446400,5000,5000,5000,5000,0
20230921,143700,446400,5000,5000,5000,5000,0
20230921,143600,446400,5000,5000,5000,5000,0
20230921,143500,446400,5000,5000,5000,5000,0
20230921,143400,446400,5000,5000,5000,5000,0
20230921,143300,446400,5000,5000,5000,5000,0
20230921,143200,446400,5000,5000,5000,5000,18
20230921,143100,356400,5200,5200,5200,5200,0
20230921,143000,356400,5200,5200,5200,5200,0
20230921,142900,356400,5200,5200,5200,5200,0
20230921,142800,356400,5200,5200,5200,5200,0
20230921,142700,356400,5200,5200,5200,5200,0
20230921,142600,356400,5200,5200,5200,5200,0
20230921,142500,356400,5200,5200,5200,5200,0
20230921,142400,356400,5200,5200,5200,5200,0
20230921,142300,356400,5200,5200,5200,5200,10
20230921,142200,304400,5200,5200,5200,5200,0
20230921,142100,304400,5200,5200,5200,5200,0
20230921,142000,304400,5200,5200,5200,5200,0
20230921,141900,304400,5200,5200,5200,5200,0
20230921,141800,304400,5200,5200,5200,5200,0
20230921,141700,304400,5200,5200,5200,5200,0
20230921,141600,304400,5200,5200,5200,5200,0
20230921,141500,304400,5200,5200,5200,5200,0
20230921,141400,304400,5200,5200,5200,5200,0
20230921,141300,304400,5200,5200,5200,5200,0
20230921,141200,304400,5200,5200,5200,5200,0
20230921,141100,304400,5200,5200,5200,5200,0
20230921,141000,304400,5200,5200,5200,5200,0
20230921,140900,304400,5200,5200,5200,5200,0
20230921,140800,304400,5200,5200,5200,5200,0
20230921,140700,304400,5200,5200,5200,5200,0
20230921,140600,304400,5200,5200,5200,5200,0
20230921,140500,304400,5200,5200,5200,5200,0
20230921,140400,304400,5200,5200,5200,5200,0
20230921,140300,304400,5200,5200,5200,5200,0
20230921,140200,304400,5200,5200,5200,5200,0
20230921,140100,304400,5200,5200,5200,5200,0
20230921,140000,304400,5200,5200,5200,5200,0
20230921,135900,304400,5200,5200,5200,5200,0
20230921,135800,304400,5200,5200,5200,5200,0
20230921,135700,304400,5200,5200,5200,5200,0
20230921,135600,304400,5200,5200,5200,5200,0
20230921,135500,304400,5200,5200,5200,5200,0
20230921,135400,304400,5200,5200,5200,5200,0
20230921,135300,304400,5200,5200,5200,5200,0
20230921,135200,304400,5200,5200,5200,5200,0
20230921,135100,304400,5200,5200,5200,5200,0
20230921,135000,304400,5200,5200,5200,5200,1
20230921,134900,299200,5100,5100,5100,5100,0
20230921,134800,299200,5100,5100,5100,5100,0
20230921,134700,299200,5100,5100,5100,5100,0
20230921,134600,299200,5100,5100,5100,5100,0
20230921,134500,299200,5100,5100,5100,5100,0
20230921,134400,299200,5100,5100,5100,5100,0
20230921,134300,299200,5100,5100,5100,5100,0
20230921,134200,299200,5100,5100,5100,5100,0
20230921,134100,299200,5100,5100,5100,5100,0
20230921,134000,299200,5100,5100,5100,5100,0
20230921,133900,299200,5100,5100,5100,5100,0
20230921,133800,299200,5100,5100,5100,5100,0
20230921,133700,299200,5100,5100,5100,5100,0
20230921,133600,299200,5100,5100,5100,5100,0
20230921,133500,299200,5100,5100,5100,5100,0
20230921,133400,299200,5100,5100,5100,5100,0
20230921,133300,299200,5100,5100,5100,5100,0
20230921,133200,299200,5100,5100,5100,5100,0
20230921,133100,299200,5100,5100,5100,5100,0
20230921,133000,299200,5100,5100,5100,5100,0
20230921,132900,299200,5100,5100,5100,5100,0
20230921,132800,299200,5100,5100,5100,5100,0
20230921,132700,299200,5100,5100,5100,5100,0
20230921,132600,299200,5100,5100,5100,5100,0
20230921,132500,299200,5100,5100,5100,5100,0
20230921,132400,299200,5100,5100,5100,5100,0
20230921,132300,299200,5100,5100,5100,5100,0
20230921,132200,299200,5100,5100,5100,5100,0
20230921,132100,299200,5100,5100,5100,5100,0
20230921,132000,299200,5100,5100,5100,5100,0
20230921,131900,299200,5100,5100,5100,5100,0
20230921,131800,299200,5100,5100,5100,5100,0
20230921,131700,299200,5100,5100,5100,5100,0
20230921,131600,299200,5100,5100,5100,5100,0
20230921,131500,299200,5100,5100,5100,5100,0
20230921,131400,299200,5100,5100,5100,5100,0
20230921,131300,299200,5100,5100,5100,5100,0
20230921,131200,299200,5100,5100,5100,5100,0
20230921,131100,299200,5100,5100,5100,5100,0
20230921,131000,299200,5100,5100,5100,5100,0
20230921,130900,299200,5100,5100,5100,5100,0
20230921,130800,299200,5100,5100,5100,5100,0
20230921,130700,299200,5100,5100,5100,5100,0
20230921,130600,299200,5100,5100,5100,5100,0
20230921,130500,299200,5100,5100,5100,5100,0
20230921,130400,299200,5100,5100,5100,5100,0
20230921,130300,299200,5100,5100,5100,5100,0
20230921,130200,299200,5100,5100,5100,5100,0
20230921,130100,299200,5100,5100,5100,5100,0
20230921,130000,299200,5100,5100,5100,5100,0
20230921,125900,299200,5100,5100,5100,5100,0
20230921,125800,299200,5100,5100,5100,5100,0
20230921,125700,299200,5100,5100,5100,5100,0
20230921,125600,299200,5100,5100,5100,5100,0
20230921,125500,299200,5100,5100,5100,5100,0
20230921,125400,299200,5100,5100,5100,5100,0
20230921,125300,299200,5100,5100,5100,5100,0
20230921,125200,299200,5100,5100,5100,5100,0
20230921,125100,299200,5100,5100,5100,5100,0
20230921,125000,299200,5100,5100,5100,5100,0
20230921,124900,299200,5100,5100,5100,5100,0
20230921,124800,299200,5100,5100,5100,5100,0
20230921,124700,299200,5100,5100,5100,5100,0
20230921,124600,299200,5100,5100,5100,5100,0
20230921,124500,299200,5100,5100,5100,5100,0
20230921,124400,299200,5100,5100,5100,5100,0
20230921,124300,299200,5100,5100,5100,5100,0
20230921,124200,299200,5100,5100,5100,5100,0
20230921,124100,299200,5100,5100,5100,5100,0
20230921,124000,299200,5100,5100,5100,5100,0
20230921,123900,299200,5100,5100,5100,5100,0
20230921,123800,299200,5100,5100,5100,5100,0
20230921,123700,299200,5100,5100,5100,5100,0
20230921,123600,299200,5100,5100,5100,5100,0
20230921,123500,299200,5100,5100,5100,5100,0
20230921,123400,299200,5100,5100,5100,5100,0
20230921,123300,299200,5100,5100,5100,5100,0
20230921,123200,299200,5100,5100,5100,5100,0
20230921,123100,299200,5100,5100,5100,5100,0
20230921,123000,299200,5100,5100,5100,5100,0
20230921,122900,299200,5100,5100,5100,5100,0
20230921,122800,299200,5100,5100,5100,5100,0
20230921,122700,299200,5100,5100,5100,5100,0
20230921,122600,299200,5100,5100,5100,5100,0
20230921,122500,299200,5100,5100,5100,5100,0
20230921,122400,299200,5100,5100,5100,5100,0
20230921,122300,299200,5100,5100,5100,5100,0
20230921,122200,299200,5100,5100,5100,5100,0
20230921,122100,299200,5100,5100,5100,5100,0
20230921,122000,299200,5100,5100,5100,5100,0
20230921,121900,299200,5100,5100,5100,5100,0
20230921,121800,299200,5100,5100,5100,5100,0
20230921,121700,299200,5100,5100,5100,5100,0
20230921,121600,299200,5100,5100,5100,5100,0
20230921,121500,299200,5100,5100,5100,5100,0
20230921,121400,299200,5100,5100,5100,5100,0
20230921,121300,299200,5100,5100,5100,5100,0
20230921,121200,299200,5100,5100,5100,5100,0
20230921,121100,299200,5100,5100,5100,5100,0
20230921,121000,299200,5100,5100,5100,5100,0
20230921,120900,299200,5100,5100,5100,5100,0
20230921,120800,299200,5100,5100,5100,5100,0
20230921,120700,299200,5100,5100,5100,5100,0
20230921,120600,299200,5100,5100,5100,5100,0
20230921,120500,299200,5100,5100,5100,5100,0
20230921,120400,299200,5100,5100,5100,5100,0
20230921,120300,299200,5100,5100,5100,5100,0
20230921,120200,299200,5100,5100,5100,5100,0
20230921,120100,299200,5100,5100,5100,5100,0
20230921,120000,299200,5100,5100,5100,5100,0
20230921,115900,299200,5100,5100,5100,5100,0
20230921,115800,299200,5100,5100,5100,5100,0
20230921,115700,299200,5100,5100,5100,5100,0
20230921,115600,299200,5100,5100,5100,5100,0
20230921,115500,299200,5100,5100,5100,5100,0
20230921,115400,299200,5100,5100,5100,5100,0
20230921,115300,299200,5100,5100,5100,5100,0
20230921,115200,299200,5100,5100,5100,5100,0
20230921,115100,299200,5100,5100,5100,5100,0
20230921,115000,299200,5100,5100,5100,5100,0
20230921,114900,299200,5100,5100,5100,5100,0
20230921,114800,299200,5100,5100,5100,5100,0
20230921,114700,299200,5100,5100,5100,5100,0
20230921,114600,299200,5100,5100,5100,5100,0
20230921,114500,299200,5100,5100,5100,5100,0
20230921,114400,299200,5100,5100,5100,5100,0
20230921,114300,299200,5100,5100,5100,5100,0
20230921,114200,299200,5100,5100,5100,5100,0
20230921,114100,299200,5100,5100,5100,5100,0
20230921,114000,299200,5100,5100,5100,5100,0
20230921,113900,299200,5100,5100,5100,5100,0
20230921,113800,299200,5100,5100,5100,5100,10
20230921,113700,248200,5000,5000,5000,5000,10
20230921,113600,198200,4900,4900,4900,4900,9
20230921,113500,154100,4900,4900,4900,4900,0
20230921,113400,154100,4900,4900,4900,4900,0
20230921,113300,154100,4900,4900,4900,4900,0
20230921,113200,154100,4900,4900,4900,4900,0
20230921,113100,154100,4900,4900,4900,4900,0
20230921,113000,154100,4900,4900,4900,4900,0
20230921,112900,154100,4900,4900,4900,4900,0
20230921,112800,154100,4900,4900,4900,4900,0
20230921,112700,154100,4900,4900,4900,4900,0
20230921,112600,154100,4900,4900,4900,4900,0
20230921,112500,154100,4900,4900,4900,4900,0
20230921,112400,154100,4900,4900,4900,4900,0
20230921,112300,154100,4900,4900,4900,4900,0
20230921,112200,154100,4900,4900,4900,4900,0
20230921,112100,154100,4900,4900,4900,4900,0
20230921,112000,154100,4900,4900,4900,4900,0
20230921,111900,154100,4900,4900,4900,4900,0
20230921,111800,154100,4900,4900,4900,4900,0
20230921,111700,154100,4900,4900,4900,4900,0
20230921,111600,154100,4900,4900,4900,4900,0
20230921,111500,154100,4900,4900,4900,4900,0
20230921,111400,154100,4900,4900,4900,4900,0
20230921,111300,154100,4900,4900,4900,4900,0
20230921,111200,154100,4900,4900,4900,4900,0
20230921,111100,154100,4900,4900,4900,4900,0
20230921,111000,154100,4900,4900,4900,4900,0
20230921,110900,154100,4900,4900,4900,4900,0
20230921,110800,154100,4900,4900,4900,4900,0
20230921,110700,154100,4900,4900,4900,4900,0
20230921,110600,154100,4900,4900,4900,4900,0
20230921,110500,154100,4900,4900,4900,4900,0
20230921,110400,154100,4900,4900,4900,4900,0
20230921,110300,154100,4900,4900,4900,4900,0
20230921,110200,154100,4900,4900,4900,4900,0
20230921,110100,154100,4900,4900,4900,4900,0
20230921,110000,154100,4900,4900,4900,4900,0
20230921,105900,154100,4900,4900,4900,4900,0
20230921,105800,154100,4900,4900,4900,4900,0
20230921,105700,154100,4900,4900,4900,4900,0
20230921,105600,154100,4900,4900,4900,4900,0
20230921,105500,154100,4900,4900,4900,4900,0
20230921,105400,154100,4900,4900,4900,4900,0
20230921,105300,154100,4900,4900,4900,4900,0
20230921,105200,154100,4900,4900,4900,4900,0
20230921,105100,154100,4900,4900,4900,4900,0
20230921,105000,154100,4900,4900,4900,4900,0
20230921,104900,154100,4900,4900,4900,4900,0
20230921,104800,154100,4900,4900,4900,4900,0
20230921,104700,154100,4900,4900,4900,4900,0
20230921,104600,154100,4900,4900,4900,4900,0
20230921,104500,154100,4900,4900,4900,4900,0
20230921,104400,154100,4900,4900,4900,4900,0
20230921,104300,154100,4900,4900,4900,4900,0
20230921,104200,154100,4900,4900,4900,4900,0
20230921,104100,154100,4900,4900,4900,4900,0
20230921,104000,154100,4900,4900,4900,4900,0
20230921,103900,154100,4900,4900,4900,4900,0
20230921,103800,154100,4900,4900,4900,4900,0
20230921,103700,154100,4900,4900,4900,4900,0
20230921,103600,154100,4900,4900,4900,4900,0
20230921,103500,154100,4900,4900,4900,4900,0
20230921,103400,154100,4900,4900,4900,4900,0
20230921,103300,154100,4900,4900,4900,4900,0
20230921,103200,154100,4900,4900,4900,4900,0
20230921,103100,154100,4900,4900,4900,4900,0
20230921,103000,154100,4900,4900,4900,4900,0
20230921,102900,154100,4900,4900,4900,4900,0
20230921,102800,154100,4900,4900,4900,4900,0
20230921,102700,154100,4900,4900,4900,4900,0
20230921,102600,154100,4900,4900,4900,4900,0
20230921,102500,154100,4900,4900,4900,4900,0
20230921,102400,154100,4900,4900,4900,4900,0
20230921,102300,154100,4900,4900,4900,4900,0
20230921,102200,154100,4900,4900,4900,4900,0
20230921,102100,154100,4900,4900,4900,4900,0
20230921,102000,154100,4900,4900,4900,4900,0
20230921,101900,154100,4900,4900,4900,4900,0
20230921,101800,154100,4900,4900,4900,4900,0
20230921,101700,154100,4900,4900,4900,4900,0
20230921,101600,154100,4900,4900,4900,4900,0
20230921,101500,154100,4900,4900,4900,4900,0
20230921,101400,154100,4900,4900,4900,4900,0
20230921,101300,154100,4900,4900,4900,4900,0
20230921,101200,154100,4900,4900,4900,4900,0
20230921,101100,154100,4900,4900,4900,4900,0
20230921,101000,154100,4900,4900,4900,4900,0
20230921,100900,154100,4900,4900,4900,4900,0
20230921,100800,154100,4900,4900,4900,4900,1
20230921,100700,149200,4700,4700,4700,4700,0
20230921,100600,149200,4700,4700,4700,4700,0
20230921,100500,149200,4700,4700,4700,4700,0
20230921,100400,149200,4700,4700,4700,4700,0
20230921,100300,149200,4700,4700,4700,4700,0
20230921,100200,149200,4700,4700,4700,4700,0
20230921,100100,149200,4700,4700,4700,4700,0
20230921,100000,149200,4700,4700,4700,4700,0
20230921,095900,149200,4700,4700,4700,4700,0
20230921,095800,149200,4700,4700,4700,4700,0
20230921,095700,149200,4700,4700,4700,4700,0
20230921,095600,149200,4700,4700,4700,4700,0
20230921,095500,149200,4700,4700,4700,4700,0
20230921,095400,149200,4700,4700,4700,4700,0
20230921,095300,149200,4700,4700,4700,4700,0
20230921,095200,149200,4700,4700,4700,4700,0
20230921,095100,149200,4700,4700,4700,4700,0
20230921,095000,149200,4700,4700,4700,4700,0
20230921,094900,149200,4700,4700,4700,4700,0
20230921,094800,149200,4700,4700,4700,4700,0
20230921,094700,149200,4700,4700,4700,4700,0
20230921,094600,149200,4700,4700,4700,4700,0
20230921,094500,149200,4700,4700,4700,4700,0
20230921,094400,149200,4700,4700,4700,4700,0
20230921,094300,149200,4700,4700,4700,4700,0
20230921,094200,149200,4700,4700,4700,4700,0
20230921,094100,149200,4700,4700,4700,4700,0
20230921,094000,149200,4700,4700,4700,4700,0
20230921,093900,149200,4700,4700,4700,4700,0
20230921,093800,149200,4700,4700,4700,4700,0
20230921,093700,149200,4700,4700,4700,4700,0
20230921,093600,149200,4700,4700,4700,4700,0
20230921,093500,149200,4700,4700,4700,4700,0
20230921,093400,149200,4700,4700,4700,4700,0
20230921,093300,149200,4700,4700,4700,4700,0
20230921,093200,149200,4700,4700,4700,4700,0
20230921,093100,149200,4700,4700,4700,4700,0
20230921,093000,149200,4700,4700,4700,4700,0
20230921,092900,149200,4700,4700,4700,4700,0
20230921,092800,149200,4700,4700,4700,4700,0
20230921,092700,149200,4700,4700,4700,4700,0
20230921,092600,149200,4700,4700,4700,4700,0
20230921,092500,149200,4700,4700,4700,4700,0
20230921,092400,149200,4700,4700,4700,4700,0
20230921,092300,149200,4700,4700,4700,4700,0
20230921,092200,149200,4700,4700,4700,4700,0
20230921,092100,149200,4700,4700,4700,4700,0
20230921,092000,149200,4700,4700,4700,4700,0
20230921,091900,149200,4700,4700,4700,4700,0
20230921,091800,149200,4700,4700,4700,4700,0
20230921,091700,149200,4700,4900,4900,4700,30
20230921,091600,5200,5200,5200,5200,5200,0
20230921,091500,5200,5200,5200,5200,5200,0
20230921,091400,5200,5200,5200,5200,5200,0
20230921,091300,5200,5200,5200,5200,5200,0
20230921,091200,5200,5200,5200,5200,5200,0
20230921,091100,5200,5200,5200,5200,5200,0
20230921,091000,5200,5200,5200,5200,5200,0
20230921,090900,5200,5200,5200,5200,5200,0
20230921,090800,5200,5200,5200,5200,5200,0
20230921,090700,5200,5200,5200,5200,5200,0
20230921,090600,5200,5200,5200,5200,5200,0
20230921,090500,5200,5200,5200,5200,5200,0
20230921,090400,5200,5200,5200,5200,5200,0
20230921,090300,5200,5200,5200,5200,5200,0
20230921,090200,5200,5200,5200,5200,5200,0
20230921,090100,5200,5200,5200,5200,5200,0
20230921,090000,5200,5200,5200,5200,5200,1