KissMeData/233250/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202200,16000,16000,16000,16000,16000,1
20230906,202100,16000,16000,16000,16000,16000,0
20230906,202000,16000,16000,16000,16000,16000,0
20230906,201900,16000,16000,16000,16000,16000,0
20230906,201800,16000,16000,16000,16000,16000,0
20230906,201700,16000,16000,16000,16000,16000,0
20230906,201600,16000,16000,16000,16000,16000,0
20230906,201500,16000,16000,16000,16000,16000,0
20230906,201400,16000,16000,16000,16000,16000,0
20230906,201300,16000,16000,16000,16000,16000,0
20230906,201200,16000,16000,16000,16000,16000,0
20230906,201100,16000,16000,16000,16000,16000,0
20230906,201000,16000,16000,16000,16000,16000,0
20230906,200900,16000,16000,16000,16000,16000,0
20230906,200800,16000,16000,16000,16000,16000,0
20230906,200700,16000,16000,16000,16000,16000,0
20230906,200600,16000,16000,16000,16000,16000,0
20230906,200500,16000,16000,16000,16000,16000,0
20230906,200400,16000,16000,16000,16000,16000,0
20230906,200300,16000,16000,16000,16000,16000,0
20230906,200200,16000,16000,16000,16000,16000,0
20230906,200100,16000,16000,16000,16000,16000,0
20230906,200000,16000,16000,16000,16000,16000,0
20230906,195900,16000,16000,16000,16000,16000,0
20230906,195800,16000,16000,16000,16000,16000,0
20230906,195700,16000,16000,16000,16000,16000,0
20230906,195600,16000,16000,16000,16000,16000,0
20230906,195500,16000,16000,16000,16000,16000,0
20230906,195400,16000,16000,16000,16000,16000,0
20230906,195300,16000,16000,16000,16000,16000,0
20230906,195200,16000,16000,16000,16000,16000,1
20230906,195100,16000,16000,16000,16000,16000,0
20230906,195000,16000,16000,16000,16000,16000,0
20230906,194900,16000,16000,16000,16000,16000,0
20230906,194800,16000,16000,16000,16000,16000,0
20230906,194700,16000,16000,16000,16000,16000,0
20230906,194600,16000,16000,16000,16000,16000,0
20230906,194500,16000,16000,16000,16000,16000,0
20230906,194400,16000,16000,16000,16000,16000,0
20230906,194300,16000,16000,16000,16000,16000,0
20230906,194200,16000,16000,16000,16000,16000,0
20230906,194100,16000,16000,16000,16000,16000,0
20230906,194000,16000,16000,16000,16000,16000,0
20230906,193900,16000,16000,16000,16000,16000,0
20230906,193800,16000,16000,16000,16000,16000,0
20230906,193700,16000,16000,16000,16000,16000,0
20230906,193600,16000,16000,16000,16000,16000,0
20230906,193500,16000,16000,16000,16000,16000,0
20230906,193400,16000,16000,16000,16000,16000,0
20230906,193300,16000,16000,16000,16000,16000,0
20230906,193200,16000,16000,16000,16000,16000,0
20230906,193100,16000,16000,16000,16000,16000,0
20230906,193000,16000,16000,16000,16000,16000,0
20230906,192900,16000,16000,16000,16000,16000,0
20230906,192800,16000,16000,16000,16000,16000,0
20230906,192700,16000,16000,16000,16000,16000,0
20230906,192600,16000,16000,16000,16000,16000,0
20230906,192500,16000,16000,16000,16000,16000,0
20230906,192400,16000,16000,16000,16000,16000,0
20230906,192300,16000,16000,16000,16000,16000,0
20230906,192200,16000,16000,16000,16000,16000,1
20230906,192100,16000,16000,16000,16000,16000,0
20230906,192000,16000,16000,16000,16000,16000,0
20230906,191900,16000,16000,16000,16000,16000,0
20230906,191800,16000,16000,16000,16000,16000,0
20230906,191700,16000,16000,16000,16000,16000,0
20230906,191600,16000,16000,16000,16000,16000,0
20230906,191500,16000,16000,16000,16000,16000,0
20230906,191400,16000,16000,16000,16000,16000,0
20230906,191300,16000,16000,16000,16000,16000,0
20230906,191200,16000,16000,16000,16000,16000,0
20230906,191100,16000,16000,16000,16000,16000,0
20230906,191000,16000,16000,16000,16000,16000,0
20230906,190900,16000,16000,16000,16000,16000,0
20230906,190800,16000,16000,16000,16000,16000,0
20230906,190700,16000,16000,16000,16000,16000,0
20230906,190600,16000,16000,16000,16000,16000,0
20230906,190500,16000,16000,16000,16000,16000,0
20230906,190400,16000,16000,16000,16000,16000,0
20230906,190300,16000,16000,16000,16000,16000,0
20230906,190200,16000,16000,16000,16000,16000,0
20230906,190100,16000,16000,16000,16000,16000,0
20230906,190000,16000,16000,16000,16000,16000,0
20230906,185900,16000,16000,16000,16000,16000,0
20230906,185800,16000,16000,16000,16000,16000,0
20230906,185700,16000,16000,16000,16000,16000,0
20230906,185600,16000,16000,16000,16000,16000,0
20230906,185500,16000,16000,16000,16000,16000,0
20230906,185400,16000,16000,16000,16000,16000,0
20230906,185300,16000,16000,16000,16000,16000,0
20230906,185200,16000,16000,16000,16000,16000,1
20230906,185100,16000,16000,16000,16000,16000,0
20230906,185000,16000,16000,16000,16000,16000,0
20230906,184900,16000,16000,16000,16000,16000,0
20230906,184800,16000,16000,16000,16000,16000,0
20230906,184700,16000,16000,16000,16000,16000,0
20230906,184600,16000,16000,16000,16000,16000,0
20230906,184500,16000,16000,16000,16000,16000,0
20230906,184400,16000,16000,16000,16000,16000,0
20230906,184300,16000,16000,16000,16000,16000,0
20230906,184200,16000,16000,16000,16000,16000,0
20230906,184100,16000,16000,16000,16000,16000,0
20230906,184000,16000,16000,16000,16000,16000,0
20230906,183900,16000,16000,16000,16000,16000,0
20230906,183800,16000,16000,16000,16000,16000,0
20230906,183700,16000,16000,16000,16000,16000,0
20230906,183600,16000,16000,16000,16000,16000,0
20230906,183500,16000,16000,16000,16000,16000,0
20230906,183400,16000,16000,16000,16000,16000,0
20230906,183300,16000,16000,16000,16000,16000,0
20230906,183200,16000,16000,16000,16000,16000,0
20230906,183100,16000,16000,16000,16000,16000,0
20230906,183000,16000,16000,16000,16000,16000,0
20230906,182900,16000,16000,16000,16000,16000,0
20230906,182800,16000,16000,16000,16000,16000,0
20230906,182700,16000,16000,16000,16000,16000,0
20230906,182600,16000,16000,16000,16000,16000,0
20230906,182500,16000,16000,16000,16000,16000,0
20230906,182400,16000,16000,16000,16000,16000,0
20230906,182300,16000,16000,16000,16000,16000,0
20230906,182200,16000,16000,16000,16000,16000,1
20230906,182100,16000,16000,16000,16000,16000,0
20230906,182000,16000,16000,16000,16000,16000,0
20230906,181900,16000,16000,16000,16000,16000,0
20230906,181800,16000,16000,16000,16000,16000,0
20230906,181700,16000,16000,16000,16000,16000,0
20230906,181600,16000,16000,16000,16000,16000,0
20230906,181500,16000,16000,16000,16000,16000,0
20230906,181400,16000,16000,16000,16000,16000,0
20230906,181300,16000,16000,16000,16000,16000,0
20230906,181200,16000,16000,16000,16000,16000,0
20230906,181100,16000,16000,16000,16000,16000,0
20230906,181000,16000,16000,16000,16000,16000,0
20230906,180900,16000,16000,16000,16000,16000,0
20230906,180800,16000,16000,16000,16000,16000,0
20230906,180700,16000,16000,16000,16000,16000,0
20230906,180600,16000,16000,16000,16000,16000,0
20230906,180500,16000,16000,16000,16000,16000,0
20230906,180400,16000,16000,16000,16000,16000,0
20230906,180300,16000,16000,16000,16000,16000,0
20230906,180200,16000,16000,16000,16000,16000,0
20230906,180100,16000,16000,16000,16000,16000,0
20230906,180000,16000,16000,16000,16000,16000,0
20230906,175900,16000,16000,16000,16000,16000,0
20230906,175800,16000,16000,16000,16000,16000,0
20230906,175700,16000,16000,16000,16000,16000,0
20230906,175600,16000,16000,16000,16000,16000,0
20230906,175500,16000,16000,16000,16000,16000,0
20230906,175400,16000,16000,16000,16000,16000,0
20230906,175300,16000,16000,16000,16000,16000,0
20230906,175200,16000,16000,16000,16000,16000,1
20230906,175100,16000,16000,16000,16000,16000,0
20230906,175000,16000,16000,16000,16000,16000,0
20230906,174900,16000,16000,16000,16000,16000,0
20230906,174800,16000,16000,16000,16000,16000,0
20230906,174700,16000,16000,16000,16000,16000,0
20230906,174600,16000,16000,16000,16000,16000,0
20230906,174500,16000,16000,16000,16000,16000,0
20230906,174400,16000,16000,16000,16000,16000,0
20230906,174300,16000,16000,16000,16000,16000,0
20230906,174200,16000,16000,16000,16000,16000,0
20230906,174100,16000,16000,16000,16000,16000,0
20230906,174000,16000,16000,16000,16000,16000,0
20230906,173900,16000,16000,16000,16000,16000,0
20230906,173800,16000,16000,16000,16000,16000,0
20230906,173700,16000,16000,16000,16000,16000,0
20230906,173600,16000,16000,16000,16000,16000,0
20230906,173500,16000,16000,16000,16000,16000,0
20230906,173400,16000,16000,16000,16000,16000,0
20230906,173300,16000,16000,16000,16000,16000,0
20230906,173200,16000,16000,16000,16000,16000,0
20230906,173100,16000,16000,16000,16000,16000,0
20230906,173000,16000,16000,16000,16000,16000,0
20230906,172900,16000,16000,16000,16000,16000,0
20230906,172800,16000,16000,16000,16000,16000,0
20230906,172700,16000,16000,16000,16000,16000,0
20230906,172600,16000,16000,16000,16000,16000,0
20230906,172500,16000,16000,16000,16000,16000,0
20230906,172400,16000,16000,16000,16000,16000,0
20230906,172300,16000,16000,16000,16000,16000,0
20230906,172200,16000,16000,16000,16000,16000,1
20230906,172100,16000,16000,16000,16000,16000,0
20230906,172000,16000,16000,16000,16000,16000,0
20230906,171900,16000,16000,16000,16000,16000,0
20230906,171800,16000,16000,16000,16000,16000,0
20230906,171700,16000,16000,16000,16000,16000,0
20230906,171600,16000,16000,16000,16000,16000,0
20230906,171500,16000,16000,16000,16000,16000,0
20230906,171400,16000,16000,16000,16000,16000,0
20230906,171300,16000,16000,16000,16000,16000,0
20230906,171200,16000,16000,16000,16000,16000,0
20230906,171100,16000,16000,16000,16000,16000,0
20230906,171000,16000,16000,16000,16000,16000,0
20230906,170900,16000,16000,16000,16000,16000,0
20230906,170800,16000,16000,16000,16000,16000,0
20230906,170700,16000,16000,16000,16000,16000,0
20230906,170600,16000,16000,16000,16000,16000,0
20230906,170500,16000,16000,16000,16000,16000,0
20230906,170400,16000,16000,16000,16000,16000,0
20230906,170300,16000,16000,16000,16000,16000,0
20230906,170200,16000,16000,16000,16000,16000,0
20230906,170100,16000,16000,16000,16000,16000,0
20230906,170000,16000,16000,16000,16000,16000,0
20230906,165900,16000,16000,16000,16000,16000,0
20230906,165800,16000,16000,16000,16000,16000,0
20230906,165700,16000,16000,16000,16000,16000,0
20230906,165600,16000,16000,16000,16000,16000,0
20230906,165500,16000,16000,16000,16000,16000,0
20230906,165400,16000,16000,16000,16000,16000,0
20230906,165300,16000,16000,16000,16000,16000,0
20230906,165200,16000,16000,16000,16000,16000,1
20230906,165100,16000,16000,16000,16000,16000,0
20230906,165000,16000,16000,16000,16000,16000,0
20230906,164900,16000,16000,16000,16000,16000,0
20230906,164800,16000,16000,16000,16000,16000,0
20230906,164700,16000,16000,16000,16000,16000,0
20230906,164600,16000,16000,16000,16000,16000,0
20230906,164500,16000,16000,16000,16000,16000,0
20230906,164400,16000,16000,16000,16000,16000,0
20230906,164300,16000,16000,16000,16000,16000,0
20230906,164200,16000,16000,16000,16000,16000,0
20230906,164100,16000,16000,16000,16000,16000,0
20230906,164000,16000,16000,16000,16000,16000,0
20230906,163900,16000,16000,16000,16000,16000,0
20230906,163800,16000,16000,16000,16000,16000,0
20230906,163700,16000,16000,16000,16000,16000,0
20230906,163600,16000,16000,16000,16000,16000,0
20230906,163500,16000,16000,16000,16000,16000,0
20230906,163400,16000,16000,16000,16000,16000,0
20230906,163300,16000,16000,16000,16000,16000,0
20230906,163200,16000,16000,16000,16000,16000,0
20230906,163100,16000,16000,16000,16000,16000,0
20230906,163000,16000,16000,16000,16000,16000,0
20230906,162900,16000,16000,16000,16000,16000,0
20230906,162800,16000,16000,16000,16000,16000,0
20230906,162700,16000,16000,16000,16000,16000,0
20230906,162600,16000,16000,16000,16000,16000,0
20230906,162500,16000,16000,16000,16000,16000,0
20230906,162400,16000,16000,16000,16000,16000,0
20230906,162300,16000,16000,16000,16000,16000,0
20230906,162200,16000,16000,16000,16000,16000,1
20230906,162100,16000,16000,16000,16000,16000,0
20230906,162000,16000,16000,16000,16000,16000,0
20230906,161900,16000,16000,16000,16000,16000,0
20230906,161800,16000,16000,16000,16000,16000,0
20230906,161700,16000,16000,16000,16000,16000,0
20230906,161600,16000,16000,16000,16000,16000,0
20230906,161500,16000,16000,16000,16000,16000,0
20230906,161400,16000,16000,16000,16000,16000,0
20230906,161300,16000,16000,16000,16000,16000,0
20230906,161200,16000,16000,16000,16000,16000,0
20230906,161100,16000,16000,16000,16000,16000,0
20230906,161000,16000,16000,16000,16000,16000,0
20230906,160900,16000,16000,16000,16000,16000,0
20230906,160800,16000,16000,16000,16000,16000,0
20230906,160700,16000,16000,16000,16000,16000,0
20230906,160600,16000,16000,16000,16000,16000,0
20230906,160500,16000,16000,16000,16000,16000,0
20230906,160400,16000,16000,16000,16000,16000,0
20230906,160300,16000,16000,16000,16000,16000,0
20230906,160200,16000,16000,16000,16000,16000,0
20230906,160100,16000,16000,16000,16000,16000,0
20230906,160000,16000,16000,16000,16000,16000,0
20230906,155900,16000,16000,16000,16000,16000,0
20230906,155800,16000,16000,16000,16000,16000,0
20230906,155700,16000,16000,16000,16000,16000,0
20230906,155600,16000,16000,16000,16000,16000,0
20230906,155500,16000,16000,16000,16000,16000,0
20230906,155400,16000,16000,16000,16000,16000,0
20230906,155300,16000,16000,16000,16000,16000,0
20230906,155200,16000,16000,16000,16000,16000,1
20230906,155100,16000,16000,16000,16000,16000,0
20230906,155000,16000,16000,16000,16000,16000,0
20230906,154900,16000,16000,16000,16000,16000,0
20230906,154800,16000,16000,16000,16000,16000,0
20230906,154700,16000,16000,16000,16000,16000,0
20230906,154600,16000,16000,16000,16000,16000,0
20230906,154500,16000,16000,16000,16000,16000,0
20230906,154400,16000,16000,16000,16000,16000,0
20230906,154300,16000,16000,16000,16000,16000,0
20230906,154200,16000,16000,16000,16000,16000,0
20230906,154100,16000,16000,16000,16000,16000,0
20230906,154000,16000,16000,16000,16000,16000,0
20230906,153900,16000,16000,16000,16000,16000,0
20230906,153800,16000,16000,16000,16000,16000,0
20230906,153700,16000,16000,16000,16000,16000,0
20230906,153600,16000,16000,16000,16000,16000,0
20230906,153500,16000,16000,16000,16000,16000,0
20230906,153400,16000,16000,16000,16000,16000,0
20230906,153300,16000,16000,16000,16000,16000,0
20230906,153200,16000,16000,16000,16000,16000,0
20230906,153100,16000,16000,16000,16000,16000,0
20230906,153000,16000,16000,16000,16000,16000,0
20230906,152900,16000,16000,16000,16000,16000,0
20230906,152800,16000,16000,16000,16000,16000,0
20230906,152700,16000,16000,16000,16000,16000,0
20230906,152600,16000,16000,16000,16000,16000,0
20230906,152500,16000,16000,16000,16000,16000,0
20230906,152400,16000,16000,16000,16000,16000,0
20230906,152300,16000,16000,16000,16000,16000,0
20230906,152200,16000,16000,16000,16000,16000,0
20230906,152100,16000,16000,16000,16000,16000,0
20230906,152000,16000,16000,16000,16000,16000,0
20230906,151900,16000,16000,16000,16000,16000,0
20230906,151800,16000,16000,16000,16000,16000,0
20230906,151700,16000,16000,16000,16000,16000,0
20230906,151600,16000,16000,16000,16000,16000,0
20230906,151500,16000,16000,16000,16000,16000,0
20230906,151400,16000,16000,16000,16000,16000,0
20230906,151300,16000,16000,16000,16000,16000,0
20230906,151200,16000,16000,16000,16000,16000,0
20230906,151100,16000,16000,16000,16000,16000,0
20230906,151000,16000,16000,16000,16000,16000,0
20230906,150900,16000,16000,16000,16000,16000,0
20230906,150800,16000,16000,16000,16000,16000,0
20230906,150700,16000,16000,16000,16000,16000,0
20230906,150600,16000,16000,16000,16000,16000,0
20230906,150500,16000,16000,16000,16000,16000,0
20230906,150400,16000,16000,16000,16000,16000,0
20230906,150300,16000,16000,16000,16000,16000,0
20230906,150200,16000,16000,16000,16000,16000,0
20230906,150100,16000,16000,16000,16000,16000,0
20230906,150000,16000,16000,16000,16000,16000,0
20230906,145900,16000,16000,16000,16000,16000,0
20230906,145800,16000,16000,16000,16000,16000,0
20230906,145700,16000,16000,16000,16000,16000,0
20230906,145600,16000,16000,16000,16000,16000,0
20230906,145500,16000,16000,16000,16000,16000,0
20230906,145400,16000,16000,16000,16000,16000,0
20230906,145300,16000,16000,16000,16000,16000,0
20230906,145200,16000,16000,16000,16000,16000,0
20230906,145100,16000,16000,16000,16000,16000,0
20230906,145000,16000,16000,16000,16000,16000,0
20230906,144900,16000,16000,16000,16000,16000,0
20230906,144800,16000,16000,16000,16000,16000,0
20230906,144700,16000,16000,16000,16000,16000,0
20230906,144600,16000,16000,16000,16000,16000,0
20230906,144500,16000,16000,16000,16000,16000,0
20230906,144400,16000,16000,16000,16000,16000,0
20230906,144300,16000,16000,16000,16000,16000,0
20230906,144200,16000,16000,16000,16000,16000,0
20230906,144100,16000,16000,16000,16000,16000,0
20230906,144000,16000,16000,16000,16000,16000,0
20230906,143900,16000,16000,16000,16000,16000,0
20230906,143800,16000,16000,16000,16000,16000,0
20230906,143700,16000,16000,16000,16000,16000,0
20230906,143600,16000,16000,16000,16000,16000,0
20230906,143500,16000,16000,16000,16000,16000,0
20230906,143400,16000,16000,16000,16000,16000,0
20230906,143300,16000,16000,16000,16000,16000,0
20230906,143200,16000,16000,16000,16000,16000,0
20230906,143100,16000,16000,16000,16000,16000,0
20230906,143000,16000,16000,16000,16000,16000,0
20230906,142900,16000,16000,16000,16000,16000,0
20230906,142800,16000,16000,16000,16000,16000,0
20230906,142700,16000,16000,16000,16000,16000,0
20230906,142600,16000,16000,16000,16000,16000,0
20230906,142500,16000,16000,16000,16000,16000,0
20230906,142400,16000,16000,16000,16000,16000,0
20230906,142300,16000,16000,16000,16000,16000,0
20230906,142200,16000,16000,16000,16000,16000,0
20230906,142100,16000,16000,16000,16000,16000,0
20230906,142000,16000,16000,16000,16000,16000,0
20230906,141900,16000,16000,16000,16000,16000,0
20230906,141800,16000,16000,16000,16000,16000,0
20230906,141700,16000,16000,16000,16000,16000,0
20230906,141600,16000,16000,16000,16000,16000,0
20230906,141500,16000,16000,16000,16000,16000,0
20230906,141400,16000,16000,16000,16000,16000,0
20230906,141300,16000,16000,16000,16000,16000,0
20230906,141200,16000,16000,16000,16000,16000,0
20230906,141100,16000,16000,16000,16000,16000,0
20230906,141000,16000,16000,16000,16000,16000,0
20230906,140900,16000,16000,16000,16000,16000,0
20230906,140800,16000,16000,16000,16000,16000,0
20230906,140700,16000,16000,16000,16000,16000,0
20230906,140600,16000,16000,16000,16000,16000,0
20230906,140500,16000,16000,16000,16000,16000,0
20230906,140400,16000,16000,16000,16000,16000,0
20230906,140300,16000,16000,16000,16000,16000,0
20230906,140200,16000,16000,16000,16000,16000,0
20230906,140100,16000,16000,16000,16000,16000,0
20230906,140000,16000,16000,16000,16000,16000,0
20230906,135900,16000,16000,16000,16000,16000,0
20230906,135800,16000,16000,16000,16000,16000,0
20230906,135700,16000,16000,16000,16000,16000,0
20230906,135600,16000,16000,16000,16000,16000,0
20230906,135500,16000,16000,16000,16000,16000,0
20230906,135400,16000,16000,16000,16000,16000,0
20230906,135300,16000,16000,16000,16000,16000,0
20230906,135200,16000,16000,16000,16000,16000,0
20230906,135100,16000,16000,16000,16000,16000,0
20230906,135000,16000,16000,16000,16000,16000,0
20230906,134900,16000,16000,16000,16000,16000,0
20230906,134800,16000,16000,16000,16000,16000,0
20230906,134700,16000,16000,16000,16000,16000,0
20230906,134600,16000,16000,16000,16000,16000,0
20230906,134500,16000,16000,16000,16000,16000,0
20230906,134400,16000,16000,16000,16000,16000,0
20230906,134300,16000,16000,16000,16000,16000,0
20230906,134200,16000,16000,16000,16000,16000,0
20230906,134100,16000,16000,16000,16000,16000,0
20230906,134000,16000,16000,16000,16000,16000,0
20230906,133900,16000,16000,16000,16000,16000,0
20230906,133800,16000,16000,16000,16000,16000,0
20230906,133700,16000,16000,16000,16000,16000,0
20230906,133600,16000,16000,16000,16000,16000,0
20230906,133500,16000,16000,16000,16000,16000,0
20230906,133400,16000,16000,16000,16000,16000,0
20230906,133300,16000,16000,16000,16000,16000,0
20230906,133200,16000,16000,16000,16000,16000,0
20230906,133100,16000,16000,16000,16000,16000,0
20230906,133000,16000,16000,16000,16000,16000,0
20230906,132900,16000,16000,16000,16000,16000,0
20230906,132800,16000,16000,16000,16000,16000,0
20230906,132700,16000,16000,16000,16000,16000,0
20230906,132600,16000,16000,16000,16000,16000,0
20230906,132500,16000,16000,16000,16000,16000,0
20230906,132400,16000,16000,16000,16000,16000,0
20230906,132300,16000,16000,16000,16000,16000,0
20230906,132200,16000,16000,16000,16000,16000,0
20230906,132100,16000,16000,16000,16000,16000,0
20230906,132000,16000,16000,16000,16000,16000,0
20230906,131900,16000,16000,16000,16000,16000,0
20230906,131800,16000,16000,16000,16000,16000,0
20230906,131700,16000,16000,16000,16000,16000,0
20230906,131600,16000,16000,16000,16000,16000,0
20230906,131500,16000,16000,16000,16000,16000,0
20230906,131400,16000,16000,16000,16000,16000,0
20230906,131300,16000,16000,16000,16000,16000,0
20230906,131200,16000,16000,16000,16000,16000,0
20230906,131100,16000,16000,16000,16000,16000,0
20230906,131000,16000,16000,16000,16000,16000,0
20230906,130900,16000,16000,16000,16000,16000,0
20230906,130800,16000,16000,16000,16000,16000,0
20230906,130700,16000,16000,16000,16000,16000,0
20230906,130600,16000,16000,16000,16000,16000,0
20230906,130500,16000,16000,16000,16000,16000,0
20230906,130400,16000,16000,16000,16000,16000,0
20230906,130300,16000,16000,16000,16000,16000,0
20230906,130200,16000,16000,16000,16000,16000,0
20230906,130100,16000,16000,16000,16000,16000,0
20230906,130000,16000,16000,16000,16000,16000,0
20230906,125900,16000,16000,16000,16000,16000,0
20230906,125800,16000,16000,16000,16000,16000,0
20230906,125700,16000,16000,16000,16000,16000,0
20230906,125600,16000,16000,16000,16000,16000,0
20230906,125500,16000,16000,16000,16000,16000,0
20230906,125400,16000,16000,16000,16000,16000,0
20230906,125300,16000,16000,16000,16000,16000,0
20230906,125200,16000,16000,16000,16000,16000,0
20230906,125100,16000,16000,16000,16000,16000,0
20230906,125000,16000,16000,16000,16000,16000,0
20230906,124900,16000,16000,16000,16000,16000,0
20230906,124800,16000,16000,16000,16000,16000,0
20230906,124700,16000,16000,16000,16000,16000,0
20230906,124600,16000,16000,16000,16000,16000,0
20230906,124500,16000,16000,16000,16000,16000,0
20230906,124400,16000,16000,16000,16000,16000,0
20230906,124300,16000,16000,16000,16000,16000,0
20230906,124200,16000,16000,16000,16000,16000,0
20230906,124100,16000,16000,16000,16000,16000,0
20230906,124000,16000,16000,16000,16000,16000,0
20230906,123900,16000,16000,16000,16000,16000,0
20230906,123800,16000,16000,16000,16000,16000,0
20230906,123700,16000,16000,16000,16000,16000,0
20230906,123600,16000,16000,16000,16000,16000,0
20230906,123500,16000,16000,16000,16000,16000,0
20230906,123400,16000,16000,16000,16000,16000,0
20230906,123300,16000,16000,16000,16000,16000,0
20230906,123200,16000,16000,16000,16000,16000,0
20230906,123100,16000,16000,16000,16000,16000,0
20230906,123000,16000,16000,16000,16000,16000,0
20230906,122900,16000,16000,16000,16000,16000,0
20230906,122800,16000,16000,16000,16000,16000,0
20230906,122700,16000,16000,16000,16000,16000,0
20230906,122600,16000,16000,16000,16000,16000,0
20230906,122500,16000,16000,16000,16000,16000,0
20230906,122400,16000,16000,16000,16000,16000,0
20230906,122300,16000,16000,16000,16000,16000,0
20230906,122200,16000,16000,16000,16000,16000,0
20230906,122100,16000,16000,16000,16000,16000,0
20230906,122000,16000,16000,16000,16000,16000,0
20230906,121900,16000,16000,16000,16000,16000,0
20230906,121800,16000,16000,16000,16000,16000,0
20230906,121700,16000,16000,16000,16000,16000,0
20230906,121600,16000,16000,16000,16000,16000,0
20230906,121500,16000,16000,16000,16000,16000,0
20230906,121400,16000,16000,16000,16000,16000,0
20230906,121300,16000,16000,16000,16000,16000,0
20230906,121200,16000,16000,16000,16000,16000,0
20230906,121100,16000,16000,16000,16000,16000,0
20230906,121000,16000,16000,16000,16000,16000,0
20230906,120900,16000,16000,16000,16000,16000,0
20230906,120800,16000,16000,16000,16000,16000,0
20230906,120700,16000,16000,16000,16000,16000,0
20230906,120600,16000,16000,16000,16000,16000,0
20230906,120500,16000,16000,16000,16000,16000,0
20230906,120400,16000,16000,16000,16000,16000,0
20230906,120300,16000,16000,16000,16000,16000,0
20230906,120200,16000,16000,16000,16000,16000,0
20230906,120100,16000,16000,16000,16000,16000,0
20230906,120000,16000,16000,16000,16000,16000,0
20230906,115900,16000,16000,16000,16000,16000,0
20230906,115800,16000,16000,16000,16000,16000,0
20230906,115700,16000,16000,16000,16000,16000,0
20230906,115600,16000,16000,16000,16000,16000,0
20230906,115500,16000,16000,16000,16000,16000,0
20230906,115400,16000,16000,16000,16000,16000,0
20230906,115300,16000,16000,16000,16000,16000,0
20230906,115200,16000,16000,16000,16000,16000,0
20230906,115100,16000,16000,16000,16000,16000,0
20230906,115000,16000,16000,16000,16000,16000,0
20230906,114900,16000,16000,16000,16000,16000,0
20230906,114800,16000,16000,16000,16000,16000,0
20230906,114700,16000,16000,16000,16000,16000,0
20230906,114600,16000,16000,16000,16000,16000,0
20230906,114500,16000,16000,16000,16000,16000,0
20230906,114400,16000,16000,16000,16000,16000,0
20230906,114300,16000,16000,16000,16000,16000,0
20230906,114200,16000,16000,16000,16000,16000,0
20230906,114100,16000,16000,16000,16000,16000,0
20230906,114000,16000,16000,16000,16000,16000,0
20230906,113900,16000,16000,16000,16000,16000,0
20230906,113800,16000,16000,16000,16000,16000,0
20230906,113700,16000,16000,16000,16000,16000,0
20230906,113600,16000,16000,16000,16000,16000,0
20230906,113500,16000,16000,16000,16000,16000,0
20230906,113400,16000,16000,16000,16000,16000,0
20230906,113300,16000,16000,16000,16000,16000,0
20230906,113200,16000,16000,16000,16000,16000,0
20230906,113100,16000,16000,16000,16000,16000,0
20230906,113000,16000,16000,16000,16000,16000,0
20230906,112900,16000,16000,16000,16000,16000,0
20230906,112800,16000,16000,16000,16000,16000,0
20230906,112700,16000,16000,16000,16000,16000,0
20230906,112600,16000,16000,16000,16000,16000,0
20230906,112500,16000,16000,16000,16000,16000,0
20230906,112400,16000,16000,16000,16000,16000,0
20230906,112300,16000,16000,16000,16000,16000,0
20230906,112200,16000,16000,16000,16000,16000,0
20230906,112100,16000,16000,16000,16000,16000,0
20230906,112000,16000,16000,16000,16000,16000,0
20230906,111900,16000,16000,16000,16000,16000,0
20230906,111800,16000,16000,16000,16000,16000,0
20230906,111700,16000,16000,16000,16000,16000,0
20230906,111600,16000,16000,16000,16000,16000,0
20230906,111500,16000,16000,16000,16000,16000,0
20230906,111400,16000,16000,16000,16000,16000,0
20230906,111300,16000,16000,16000,16000,16000,1
20230906,111200,0,16990,16990,16990,16990,0
20230906,111100,0,16990,16990,16990,16990,0
20230906,111000,0,16990,16990,16990,16990,0
20230906,110900,0,16990,16990,16990,16990,0
20230906,110800,0,16990,16990,16990,16990,0
20230906,110700,0,16990,16990,16990,16990,0
20230906,110600,0,16990,16990,16990,16990,0
20230906,110500,0,16990,16990,16990,16990,0
20230906,110400,0,16990,16990,16990,16990,0
20230906,110300,0,16990,16990,16990,16990,0
20230906,110200,0,16990,16990,16990,16990,0
20230906,110100,0,16990,16990,16990,16990,0
20230906,110000,0,16990,16990,16990,16990,0
20230906,105900,0,16990,16990,16990,16990,0
20230906,105800,0,16990,16990,16990,16990,0
20230906,105700,0,16990,16990,16990,16990,0
20230906,105600,0,16990,16990,16990,16990,0
20230906,105500,0,16990,16990,16990,16990,0
20230906,105400,0,16990,16990,16990,16990,0
20230906,105300,0,16990,16990,16990,16990,0
20230906,105200,0,16990,16990,16990,16990,0
20230906,105100,0,16990,16990,16990,16990,0
20230906,105000,0,16990,16990,16990,16990,0
20230906,104900,0,16990,16990,16990,16990,0
20230906,104800,0,16990,16990,16990,16990,0
20230906,104700,0,16990,16990,16990,16990,0
20230906,104600,0,16990,16990,16990,16990,0
20230906,104500,0,16990,16990,16990,16990,0
20230906,104400,0,16990,16990,16990,16990,0
20230906,104300,0,16990,16990,16990,16990,0
20230906,104200,0,16990,16990,16990,16990,0
20230906,104100,0,16990,16990,16990,16990,0
20230906,104000,0,16990,16990,16990,16990,0
20230906,103900,0,16990,16990,16990,16990,0
20230906,103800,0,16990,16990,16990,16990,0
20230906,103700,0,16990,16990,16990,16990,0
20230906,103600,0,16990,16990,16990,16990,0
20230906,103500,0,16990,16990,16990,16990,0
20230906,103400,0,16990,16990,16990,16990,0
20230906,103300,0,16990,16990,16990,16990,0
20230906,103200,0,16990,16990,16990,16990,0
20230906,103100,0,16990,16990,16990,16990,0
20230906,103000,0,16990,16990,16990,16990,0
20230906,102900,0,16990,16990,16990,16990,0
20230906,102800,0,16990,16990,16990,16990,0
20230906,102700,0,16990,16990,16990,16990,0
20230906,102600,0,16990,16990,16990,16990,0
20230906,102500,0,16990,16990,16990,16990,0
20230906,102400,0,16990,16990,16990,16990,0
20230906,102300,0,16990,16990,16990,16990,0
20230906,102200,0,16990,16990,16990,16990,0
20230906,102100,0,16990,16990,16990,16990,0
20230906,102000,0,16990,16990,16990,16990,0
20230906,101900,0,16990,16990,16990,16990,0
20230906,101800,0,16990,16990,16990,16990,0
20230906,101700,0,16990,16990,16990,16990,0
20230906,101600,0,16990,16990,16990,16990,0
20230906,101500,0,16990,16990,16990,16990,0
20230906,101400,0,16990,16990,16990,16990,0
20230906,101300,0,16990,16990,16990,16990,0
20230906,101200,0,16990,16990,16990,16990,0
20230906,101100,0,16990,16990,16990,16990,0
20230906,101000,0,16990,16990,16990,16990,0
20230906,100900,0,16990,16990,16990,16990,0
20230906,100800,0,16990,16990,16990,16990,0
20230906,100700,0,16990,16990,16990,16990,0
20230906,100600,0,16990,16990,16990,16990,0
20230906,100500,0,16990,16990,16990,16990,0
20230906,100400,0,16990,16990,16990,16990,0
20230906,100300,0,16990,16990,16990,16990,0
20230906,100200,0,16990,16990,16990,16990,0
20230906,100100,0,16990,16990,16990,16990,0
20230906,100000,0,16990,16990,16990,16990,0
20230906,095900,0,16990,16990,16990,16990,0
20230906,095800,0,16990,16990,16990,16990,0
20230906,095700,0,16990,16990,16990,16990,0
20230906,095600,0,16990,16990,16990,16990,0
20230906,095500,0,16990,16990,16990,16990,0
20230906,095400,0,16990,16990,16990,16990,0
20230906,095300,0,16990,16990,16990,16990,0
20230906,095200,0,16990,16990,16990,16990,0
20230906,095100,0,16990,16990,16990,16990,0
20230906,095000,0,16990,16990,16990,16990,0
20230906,094900,0,16990,16990,16990,16990,0
20230906,094800,0,16990,16990,16990,16990,0
20230906,094700,0,16990,16990,16990,16990,0
20230906,094600,0,16990,16990,16990,16990,0
20230906,094500,0,16990,16990,16990,16990,0
20230906,094400,0,16990,16990,16990,16990,0
20230906,094300,0,16990,16990,16990,16990,0
20230906,094200,0,16990,16990,16990,16990,0
20230906,094100,0,16990,16990,16990,16990,0
20230906,094000,0,16990,16990,16990,16990,0
20230906,093900,0,16990,16990,16990,16990,0
20230906,093800,0,16990,16990,16990,16990,0
20230906,093700,0,16990,16990,16990,16990,0
20230906,093600,0,16990,16990,16990,16990,0
20230906,093500,0,16990,16990,16990,16990,0
20230906,093400,0,16990,16990,16990,16990,0
20230906,093300,0,16990,16990,16990,16990,0
20230906,093200,0,16990,16990,16990,16990,0
20230906,093100,0,16990,16990,16990,16990,0
20230906,093000,0,16990,16990,16990,16990,0
20230906,092900,0,16990,16990,16990,16990,0
20230906,092800,0,16990,16990,16990,16990,0
20230906,092700,0,16990,16990,16990,16990,0
20230906,092600,0,16990,16990,16990,16990,0
20230906,092500,0,16990,16990,16990,16990,0
20230906,092400,0,16990,16990,16990,16990,0
20230906,092300,0,16990,16990,16990,16990,0
20230906,092200,0,16990,16990,16990,16990,0
20230906,092100,0,16990,16990,16990,16990,0
20230906,092000,0,16990,16990,16990,16990,0
20230906,091900,0,16990,16990,16990,16990,0
20230906,091800,0,16990,16990,16990,16990,0
20230906,091700,0,16990,16990,16990,16990,0
20230906,091600,0,16990,16990,16990,16990,0
20230906,091500,0,16990,16990,16990,16990,0
20230906,091400,0,16990,16990,16990,16990,0
20230906,091300,0,16990,16990,16990,16990,0
20230906,091200,0,16990,16990,16990,16990,0
20230906,091100,0,16990,16990,16990,16990,0
20230906,091000,0,16990,16990,16990,16990,0
20230906,090900,0,16990,16990,16990,16990,0
20230906,090800,0,16990,16990,16990,16990,0
20230906,090700,0,16990,16990,16990,16990,0
20230906,090600,0,16990,16990,16990,16990,0
20230906,090500,0,16990,16990,16990,16990,0
20230906,090400,0,16990,16990,16990,16990,0
20230906,090300,0,16990,16990,16990,16990,0
20230906,090200,0,16990,16990,16990,16990,0
20230906,090100,0,16990,16990,16990,16990,0
20230906,090000,0,16990,16990,16990,16990,0