KissMeData/086220/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194200,108870,1910,1910,1910,1910,57
20230906,194100,108870,1910,1910,1910,1910,0
20230906,194000,108870,1910,1910,1910,1910,0
20230906,193900,108870,1910,1910,1910,1910,0
20230906,193800,108870,1910,1910,1910,1910,0
20230906,193700,108870,1910,1910,1910,1910,0
20230906,193600,108870,1910,1910,1910,1910,0
20230906,193500,108870,1910,1910,1910,1910,0
20230906,193400,108870,1910,1910,1910,1910,0
20230906,193300,108870,1910,1910,1910,1910,0
20230906,193200,108870,1910,1910,1910,1910,0
20230906,193100,108870,1910,1910,1910,1910,0
20230906,193000,108870,1910,1910,1910,1910,0
20230906,192900,108870,1910,1910,1910,1910,0
20230906,192800,108870,1910,1910,1910,1910,0
20230906,192700,108870,1910,1910,1910,1910,0
20230906,192600,108870,1910,1910,1910,1910,0
20230906,192500,108870,1910,1910,1910,1910,0
20230906,192400,108870,1910,1910,1910,1910,0
20230906,192300,108870,1910,1910,1910,1910,0
20230906,192200,108870,1910,1910,1910,1910,0
20230906,192100,108870,1910,1910,1910,1910,0
20230906,192000,108870,1910,1910,1910,1910,0
20230906,191900,108870,1910,1910,1910,1910,0
20230906,191800,108870,1910,1910,1910,1910,0
20230906,191700,108870,1910,1910,1910,1910,0
20230906,191600,108870,1910,1910,1910,1910,0
20230906,191500,108870,1910,1910,1910,1910,0
20230906,191400,108870,1910,1910,1910,1910,0
20230906,191300,108870,1910,1910,1910,1910,0
20230906,191200,108870,1910,1910,1910,1910,57
20230906,191100,108870,1910,1910,1910,1910,0
20230906,191000,108870,1910,1910,1910,1910,0
20230906,190900,108870,1910,1910,1910,1910,0
20230906,190800,108870,1910,1910,1910,1910,0
20230906,190700,108870,1910,1910,1910,1910,0
20230906,190600,108870,1910,1910,1910,1910,0
20230906,190500,108870,1910,1910,1910,1910,0
20230906,190400,108870,1910,1910,1910,1910,0
20230906,190300,108870,1910,1910,1910,1910,0
20230906,190200,108870,1910,1910,1910,1910,0
20230906,190100,108870,1910,1910,1910,1910,0
20230906,190000,108870,1910,1910,1910,1910,0
20230906,185900,108870,1910,1910,1910,1910,0
20230906,185800,108870,1910,1910,1910,1910,0
20230906,185700,108870,1910,1910,1910,1910,0
20230906,185600,108870,1910,1910,1910,1910,0
20230906,185500,108870,1910,1910,1910,1910,0
20230906,185400,108870,1910,1910,1910,1910,0
20230906,185300,108870,1910,1910,1910,1910,0
20230906,185200,108870,1910,1910,1910,1910,0
20230906,185100,108870,1910,1910,1910,1910,0
20230906,185000,108870,1910,1910,1910,1910,0
20230906,184900,108870,1910,1910,1910,1910,0
20230906,184800,108870,1910,1910,1910,1910,0
20230906,184700,108870,1910,1910,1910,1910,0
20230906,184600,108870,1910,1910,1910,1910,0
20230906,184500,108870,1910,1910,1910,1910,0
20230906,184400,108870,1910,1910,1910,1910,0
20230906,184300,108870,1910,1910,1910,1910,0
20230906,184200,108870,1910,1910,1910,1910,57
20230906,184100,108870,1910,1910,1910,1910,0
20230906,184000,108870,1910,1910,1910,1910,0
20230906,183900,108870,1910,1910,1910,1910,0
20230906,183800,108870,1910,1910,1910,1910,0
20230906,183700,108870,1910,1910,1910,1910,0
20230906,183600,108870,1910,1910,1910,1910,0
20230906,183500,108870,1910,1910,1910,1910,0
20230906,183400,108870,1910,1910,1910,1910,0
20230906,183300,108870,1910,1910,1910,1910,0
20230906,183200,108870,1910,1910,1910,1910,0
20230906,183100,108870,1910,1910,1910,1910,0
20230906,183000,108870,1910,1910,1910,1910,0
20230906,182900,108870,1910,1910,1910,1910,0
20230906,182800,108870,1910,1910,1910,1910,0
20230906,182700,108870,1910,1910,1910,1910,0
20230906,182600,108870,1910,1910,1910,1910,0
20230906,182500,108870,1910,1910,1910,1910,0
20230906,182400,108870,1910,1910,1910,1910,0
20230906,182300,108870,1910,1910,1910,1910,0
20230906,182200,108870,1910,1910,1910,1910,0
20230906,182100,108870,1910,1910,1910,1910,0
20230906,182000,108870,1910,1910,1910,1910,0
20230906,181900,108870,1910,1910,1910,1910,0
20230906,181800,108870,1910,1910,1910,1910,0
20230906,181700,108870,1910,1910,1910,1910,0
20230906,181600,108870,1910,1910,1910,1910,0
20230906,181500,108870,1910,1910,1910,1910,0
20230906,181400,108870,1910,1910,1910,1910,0
20230906,181300,108870,1910,1910,1910,1910,0
20230906,181200,108870,1910,1910,1910,1910,57
20230906,181100,108870,1910,1910,1910,1910,0
20230906,181000,108870,1910,1910,1910,1910,0
20230906,180900,108870,1910,1910,1910,1910,0
20230906,180800,108870,1910,1910,1910,1910,0
20230906,180700,108870,1910,1910,1910,1910,0
20230906,180600,108870,1910,1910,1910,1910,0
20230906,180500,108870,1910,1910,1910,1910,0
20230906,180400,108870,1910,1910,1910,1910,0
20230906,180300,108870,1910,1910,1910,1910,0
20230906,180200,108870,1910,1910,1910,1910,0
20230906,180100,108870,1910,1910,1910,1910,0
20230906,180000,108870,1910,1910,1910,1910,0
20230906,175900,108870,1910,1910,1910,1910,0
20230906,175800,108870,1910,1910,1910,1910,0
20230906,175700,108870,1910,1910,1910,1910,0
20230906,175600,108870,1910,1910,1910,1910,0
20230906,175500,108870,1910,1910,1910,1910,0
20230906,175400,108870,1910,1910,1910,1910,0
20230906,175300,108870,1910,1910,1910,1910,0
20230906,175200,108870,1910,1910,1910,1910,0
20230906,175100,108870,1910,1910,1910,1910,0
20230906,175000,108870,1910,1910,1910,1910,0
20230906,174900,108870,1910,1910,1910,1910,0
20230906,174800,108870,1910,1910,1910,1910,0
20230906,174700,108870,1910,1910,1910,1910,0
20230906,174600,108870,1910,1910,1910,1910,0
20230906,174500,108870,1910,1910,1910,1910,0
20230906,174400,108870,1910,1910,1910,1910,0
20230906,174300,108870,1910,1910,1910,1910,0
20230906,174200,108870,1910,1910,1910,1910,57
20230906,174100,108870,1910,1910,1910,1910,0
20230906,174000,108870,1910,1910,1910,1910,0
20230906,173900,108870,1910,1910,1910,1910,0
20230906,173800,108870,1910,1910,1910,1910,0
20230906,173700,108870,1910,1910,1910,1910,0
20230906,173600,108870,1910,1910,1910,1910,0
20230906,173500,108870,1910,1910,1910,1910,0
20230906,173400,108870,1910,1910,1910,1910,0
20230906,173300,108870,1910,1910,1910,1910,0
20230906,173200,108870,1910,1910,1910,1910,0
20230906,173100,108870,1910,1910,1910,1910,0
20230906,173000,108870,1910,1910,1910,1910,0
20230906,172900,108870,1910,1910,1910,1910,0
20230906,172800,108870,1910,1910,1910,1910,0
20230906,172700,108870,1910,1910,1910,1910,0
20230906,172600,108870,1910,1910,1910,1910,0
20230906,172500,108870,1910,1910,1910,1910,0
20230906,172400,108870,1910,1910,1910,1910,0
20230906,172300,108870,1910,1910,1910,1910,0
20230906,172200,108870,1910,1910,1910,1910,0
20230906,172100,108870,1910,1910,1910,1910,0
20230906,172000,108870,1910,1910,1910,1910,0
20230906,171900,108870,1910,1910,1910,1910,0
20230906,171800,108870,1910,1910,1910,1910,0
20230906,171700,108870,1910,1910,1910,1910,0
20230906,171600,108870,1910,1910,1910,1910,0
20230906,171500,108870,1910,1910,1910,1910,0
20230906,171400,108870,1910,1910,1910,1910,0
20230906,171300,108870,1910,1910,1910,1910,0
20230906,171200,108870,1910,1910,1910,1910,57
20230906,171100,108870,1910,1910,1910,1910,0
20230906,171000,108870,1910,1910,1910,1910,0
20230906,170900,108870,1910,1910,1910,1910,0
20230906,170800,108870,1910,1910,1910,1910,0
20230906,170700,108870,1910,1910,1910,1910,0
20230906,170600,108870,1910,1910,1910,1910,0
20230906,170500,108870,1910,1910,1910,1910,0
20230906,170400,108870,1910,1910,1910,1910,0
20230906,170300,108870,1910,1910,1910,1910,0
20230906,170200,108870,1910,1910,1910,1910,0
20230906,170100,108870,1910,1910,1910,1910,0
20230906,170000,108870,1910,1910,1910,1910,0
20230906,165900,108870,1910,1910,1910,1910,0
20230906,165800,108870,1910,1910,1910,1910,0
20230906,165700,108870,1910,1910,1910,1910,0
20230906,165600,108870,1910,1910,1910,1910,0
20230906,165500,108870,1910,1910,1910,1910,0
20230906,165400,108870,1910,1910,1910,1910,0
20230906,165300,108870,1910,1910,1910,1910,0
20230906,165200,108870,1910,1910,1910,1910,0
20230906,165100,108870,1910,1910,1910,1910,0
20230906,165000,108870,1910,1910,1910,1910,0
20230906,164900,108870,1910,1910,1910,1910,0
20230906,164800,108870,1910,1910,1910,1910,0
20230906,164700,108870,1910,1910,1910,1910,0
20230906,164600,108870,1910,1910,1910,1910,0
20230906,164500,108870,1910,1910,1910,1910,0
20230906,164400,108870,1910,1910,1910,1910,0
20230906,164300,108870,1910,1910,1910,1910,0
20230906,164200,108870,1910,1910,1910,1910,57
20230906,164100,108870,1910,1910,1910,1910,0
20230906,164000,108870,1910,1910,1910,1910,0
20230906,163900,108870,1910,1910,1910,1910,0
20230906,163800,108870,1910,1910,1910,1910,0
20230906,163700,108870,1910,1910,1910,1910,0
20230906,163600,108870,1910,1910,1910,1910,0
20230906,163500,108870,1910,1910,1910,1910,0
20230906,163400,108870,1910,1910,1910,1910,0
20230906,163300,108870,1910,1910,1910,1910,0
20230906,163200,108870,1910,1910,1910,1910,0
20230906,163100,108870,1910,1910,1910,1910,0
20230906,163000,108870,1910,1910,1910,1910,0
20230906,162900,108870,1910,1910,1910,1910,0
20230906,162800,108870,1910,1910,1910,1910,0
20230906,162700,108870,1910,1910,1910,1910,0
20230906,162600,108870,1910,1910,1910,1910,0
20230906,162500,108870,1910,1910,1910,1910,0
20230906,162400,108870,1910,1910,1910,1910,0
20230906,162300,108870,1910,1910,1910,1910,0
20230906,162200,108870,1910,1910,1910,1910,0
20230906,162100,108870,1910,1910,1910,1910,0
20230906,162000,108870,1910,1910,1910,1910,0
20230906,161900,108870,1910,1910,1910,1910,0
20230906,161800,108870,1910,1910,1910,1910,0
20230906,161700,108870,1910,1910,1910,1910,0
20230906,161600,108870,1910,1910,1910,1910,0
20230906,161500,108870,1910,1910,1910,1910,0
20230906,161400,108870,1910,1910,1910,1910,0
20230906,161300,108870,1910,1910,1910,1910,0
20230906,161200,108870,1910,1910,1910,1910,57
20230906,161100,108870,1910,1910,1910,1910,0
20230906,161000,108870,1910,1910,1910,1910,0
20230906,160900,108870,1910,1910,1910,1910,0
20230906,160800,108870,1910,1910,1910,1910,0
20230906,160700,108870,1910,1910,1910,1910,0
20230906,160600,108870,1910,1910,1910,1910,0
20230906,160500,108870,1910,1910,1910,1910,0
20230906,160400,108870,1910,1910,1910,1910,0
20230906,160300,108870,1910,1910,1910,1910,0
20230906,160200,108870,1910,1910,1910,1910,0
20230906,160100,108870,1910,1910,1910,1910,0
20230906,160000,108870,1910,1910,1910,1910,0
20230906,155900,108870,1910,1910,1910,1910,0
20230906,155800,108870,1910,1910,1910,1910,0
20230906,155700,108870,1910,1910,1910,1910,0
20230906,155600,108870,1910,1910,1910,1910,0
20230906,155500,108870,1910,1910,1910,1910,0
20230906,155400,108870,1910,1910,1910,1910,0
20230906,155300,108870,1910,1910,1910,1910,0
20230906,155200,108870,1910,1910,1910,1910,0
20230906,155100,108870,1910,1910,1910,1910,0
20230906,155000,108870,1910,1910,1910,1910,0
20230906,154900,108870,1910,1910,1910,1910,0
20230906,154800,108870,1910,1910,1910,1910,0
20230906,154700,108870,1910,1910,1910,1910,0
20230906,154600,108870,1910,1910,1910,1910,0
20230906,154500,108870,1910,1910,1910,1910,0
20230906,154400,108870,1910,1910,1910,1910,0
20230906,154300,108870,1910,1910,1910,1910,0
20230906,154200,108870,1910,1910,1910,1910,57
20230906,154100,108870,1910,1910,1910,1910,0
20230906,154000,108870,1910,1910,1910,1910,0
20230906,153900,108870,1910,1910,1910,1910,0
20230906,153800,108870,1910,1910,1910,1910,0
20230906,153700,108870,1910,1910,1910,1910,0
20230906,153600,108870,1910,1910,1910,1910,0
20230906,153500,108870,1910,1910,1910,1910,0
20230906,153400,108870,1910,1910,1910,1910,0
20230906,153300,108870,1910,1910,1910,1910,0
20230906,153200,108870,1910,1910,1910,1910,0
20230906,153100,108870,1910,1910,1910,1910,0
20230906,153000,108870,1910,1910,1910,1910,0
20230906,152900,108870,1910,1910,1910,1910,0
20230906,152800,108870,1910,1910,1910,1910,0
20230906,152700,108870,1910,1910,1910,1910,0
20230906,152600,108870,1910,1910,1910,1910,0
20230906,152500,108870,1910,1910,1910,1910,0
20230906,152400,108870,1910,1910,1910,1910,0
20230906,152300,108870,1910,1910,1910,1910,0
20230906,152200,108870,1910,1910,1910,1910,0
20230906,152100,108870,1910,1910,1910,1910,0
20230906,152000,108870,1910,1910,1910,1910,0
20230906,151900,108870,1910,1910,1910,1910,0
20230906,151800,108870,1910,1910,1910,1910,0
20230906,151700,108870,1910,1910,1910,1910,0
20230906,151600,108870,1910,1910,1910,1910,0
20230906,151500,108870,1910,1910,1910,1910,0
20230906,151400,108870,1910,1910,1910,1910,0
20230906,151300,108870,1910,1910,1910,1910,0
20230906,151200,108870,1910,1910,1910,1910,0
20230906,151100,108870,1910,1910,1910,1910,0
20230906,151000,108870,1910,1910,1910,1910,0
20230906,150900,108870,1910,1910,1910,1910,0
20230906,150800,108870,1910,1910,1910,1910,0
20230906,150700,108870,1910,1910,1910,1910,0
20230906,150600,108870,1910,1910,1910,1910,0
20230906,150500,108870,1910,1910,1910,1910,0
20230906,150400,108870,1910,1910,1910,1910,0
20230906,150300,108870,1910,1910,1910,1910,0
20230906,150200,108870,1910,1910,1910,1910,0
20230906,150100,108870,1910,1910,1910,1910,0
20230906,150000,108870,1910,1910,1910,1910,0
20230906,145900,108870,1910,1910,1910,1910,0
20230906,145800,108870,1910,1910,1910,1910,0
20230906,145700,108870,1910,1910,1910,1910,0
20230906,145600,108870,1910,1910,1910,1910,0
20230906,145500,108870,1910,1910,1910,1910,0
20230906,145400,108870,1910,1910,1910,1910,0
20230906,145300,108870,1910,1910,1910,1910,0
20230906,145200,108870,1910,1910,1910,1910,0
20230906,145100,108870,1910,1910,1910,1910,0
20230906,145000,108870,1910,1910,1910,1910,0
20230906,144900,108870,1910,1910,1910,1910,0
20230906,144800,108870,1910,1910,1910,1910,0
20230906,144700,108870,1910,1910,1910,1910,0
20230906,144600,108870,1910,1910,1910,1910,0
20230906,144500,108870,1910,1910,1910,1910,0
20230906,144400,108870,1910,1910,1910,1910,0
20230906,144300,108870,1910,1910,1910,1910,0
20230906,144200,108870,1910,1910,1910,1910,0
20230906,144100,108870,1910,1910,1910,1910,0
20230906,144000,108870,1910,1910,1910,1910,0
20230906,143900,108870,1910,1910,1910,1910,0
20230906,143800,108870,1910,1910,1910,1910,0
20230906,143700,108870,1910,1910,1910,1910,0
20230906,143600,108870,1910,1910,1910,1910,0
20230906,143500,108870,1910,1910,1910,1910,0
20230906,143400,108870,1910,1910,1910,1910,0
20230906,143300,108870,1910,1910,1910,1910,0
20230906,143200,108870,1910,1910,1910,1910,0
20230906,143100,108870,1910,1910,1910,1910,0
20230906,143000,108870,1910,1910,1910,1910,0
20230906,142900,108870,1910,1910,1910,1910,0
20230906,142800,108870,1910,1910,1910,1910,0
20230906,142700,108870,1910,1910,1910,1910,0
20230906,142600,108870,1910,1910,1910,1910,0
20230906,142500,108870,1910,1910,1910,1910,0
20230906,142400,108870,1910,1910,1910,1910,0
20230906,142300,108870,1910,1910,1910,1910,0
20230906,142200,108870,1910,1910,1910,1910,0
20230906,142100,108870,1910,1910,1910,1910,0
20230906,142000,108870,1910,1910,1910,1910,0
20230906,141900,108870,1910,1910,1910,1910,0
20230906,141800,108870,1910,1910,1910,1910,0
20230906,141700,108870,1910,1910,1910,1910,0
20230906,141600,108870,1910,1910,1910,1910,0
20230906,141500,108870,1910,1910,1910,1910,0
20230906,141400,108870,1910,1910,1910,1910,0
20230906,141300,108870,1910,1910,1910,1910,0
20230906,141200,108870,1910,1910,1910,1910,0
20230906,141100,108870,1910,1910,1910,1910,0
20230906,141000,108870,1910,1910,1910,1910,0
20230906,140900,108870,1910,1910,1910,1910,0
20230906,140800,108870,1910,1910,1910,1910,0
20230906,140700,108870,1910,1910,1910,1910,0
20230906,140600,108870,1910,1910,1910,1910,0
20230906,140500,108870,1910,1910,1910,1910,0
20230906,140400,108870,1910,1910,1910,1910,0
20230906,140300,108870,1910,1910,1910,1910,0
20230906,140200,108870,1910,1910,1910,1910,0
20230906,140100,108870,1910,1910,1910,1910,0
20230906,140000,108870,1910,1910,1910,1910,0
20230906,135900,108870,1910,1910,1910,1910,0
20230906,135800,108870,1910,1910,1910,1910,57
20230906,135700,0,2045,2045,2045,2045,0
20230906,135600,0,2045,2045,2045,2045,0
20230906,135500,0,2045,2045,2045,2045,0
20230906,135400,0,2045,2045,2045,2045,0
20230906,135300,0,2045,2045,2045,2045,0
20230906,135200,0,2045,2045,2045,2045,0
20230906,135100,0,2045,2045,2045,2045,0
20230906,135000,0,2045,2045,2045,2045,0
20230906,134900,0,2045,2045,2045,2045,0
20230906,134800,0,2045,2045,2045,2045,0
20230906,134700,0,2045,2045,2045,2045,0
20230906,134600,0,2045,2045,2045,2045,0
20230906,134500,0,2045,2045,2045,2045,0
20230906,134400,0,2045,2045,2045,2045,0
20230906,134300,0,2045,2045,2045,2045,0
20230906,134200,0,2045,2045,2045,2045,0
20230906,134100,0,2045,2045,2045,2045,0
20230906,134000,0,2045,2045,2045,2045,0
20230906,133900,0,2045,2045,2045,2045,0
20230906,133800,0,2045,2045,2045,2045,0
20230906,133700,0,2045,2045,2045,2045,0
20230906,133600,0,2045,2045,2045,2045,0
20230906,133500,0,2045,2045,2045,2045,0
20230906,133400,0,2045,2045,2045,2045,0
20230906,133300,0,2045,2045,2045,2045,0
20230906,133200,0,2045,2045,2045,2045,0
20230906,133100,0,2045,2045,2045,2045,0
20230906,133000,0,2045,2045,2045,2045,0
20230906,132900,0,2045,2045,2045,2045,0
20230906,132800,0,2045,2045,2045,2045,0
20230906,132700,0,2045,2045,2045,2045,0
20230906,132600,0,2045,2045,2045,2045,0
20230906,132500,0,2045,2045,2045,2045,0
20230906,132400,0,2045,2045,2045,2045,0
20230906,132300,0,2045,2045,2045,2045,0
20230906,132200,0,2045,2045,2045,2045,0
20230906,132100,0,2045,2045,2045,2045,0
20230906,132000,0,2045,2045,2045,2045,0
20230906,131900,0,2045,2045,2045,2045,0
20230906,131800,0,2045,2045,2045,2045,0
20230906,131700,0,2045,2045,2045,2045,0
20230906,131600,0,2045,2045,2045,2045,0
20230906,131500,0,2045,2045,2045,2045,0
20230906,131400,0,2045,2045,2045,2045,0
20230906,131300,0,2045,2045,2045,2045,0
20230906,131200,0,2045,2045,2045,2045,0
20230906,131100,0,2045,2045,2045,2045,0
20230906,131000,0,2045,2045,2045,2045,0
20230906,130900,0,2045,2045,2045,2045,0
20230906,130800,0,2045,2045,2045,2045,0
20230906,130700,0,2045,2045,2045,2045,0
20230906,130600,0,2045,2045,2045,2045,0
20230906,130500,0,2045,2045,2045,2045,0
20230906,130400,0,2045,2045,2045,2045,0
20230906,130300,0,2045,2045,2045,2045,0
20230906,130200,0,2045,2045,2045,2045,0
20230906,130100,0,2045,2045,2045,2045,0
20230906,130000,0,2045,2045,2045,2045,0
20230906,125900,0,2045,2045,2045,2045,0
20230906,125800,0,2045,2045,2045,2045,0
20230906,125700,0,2045,2045,2045,2045,0
20230906,125600,0,2045,2045,2045,2045,0
20230906,125500,0,2045,2045,2045,2045,0
20230906,125400,0,2045,2045,2045,2045,0
20230906,125300,0,2045,2045,2045,2045,0
20230906,125200,0,2045,2045,2045,2045,0
20230906,125100,0,2045,2045,2045,2045,0
20230906,125000,0,2045,2045,2045,2045,0
20230906,124900,0,2045,2045,2045,2045,0
20230906,124800,0,2045,2045,2045,2045,0
20230906,124700,0,2045,2045,2045,2045,0
20230906,124600,0,2045,2045,2045,2045,0
20230906,124500,0,2045,2045,2045,2045,0
20230906,124400,0,2045,2045,2045,2045,0
20230906,124300,0,2045,2045,2045,2045,0
20230906,124200,0,2045,2045,2045,2045,0
20230906,124100,0,2045,2045,2045,2045,0
20230906,124000,0,2045,2045,2045,2045,0
20230906,123900,0,2045,2045,2045,2045,0
20230906,123800,0,2045,2045,2045,2045,0
20230906,123700,0,2045,2045,2045,2045,0
20230906,123600,0,2045,2045,2045,2045,0
20230906,123500,0,2045,2045,2045,2045,0
20230906,123400,0,2045,2045,2045,2045,0
20230906,123300,0,2045,2045,2045,2045,0
20230906,123200,0,2045,2045,2045,2045,0
20230906,123100,0,2045,2045,2045,2045,0
20230906,123000,0,2045,2045,2045,2045,0
20230906,122900,0,2045,2045,2045,2045,0
20230906,122800,0,2045,2045,2045,2045,0
20230906,122700,0,2045,2045,2045,2045,0
20230906,122600,0,2045,2045,2045,2045,0
20230906,122500,0,2045,2045,2045,2045,0
20230906,122400,0,2045,2045,2045,2045,0
20230906,122300,0,2045,2045,2045,2045,0
20230906,122200,0,2045,2045,2045,2045,0
20230906,122100,0,2045,2045,2045,2045,0
20230906,122000,0,2045,2045,2045,2045,0
20230906,121900,0,2045,2045,2045,2045,0
20230906,121800,0,2045,2045,2045,2045,0
20230906,121700,0,2045,2045,2045,2045,0
20230906,121600,0,2045,2045,2045,2045,0
20230906,121500,0,2045,2045,2045,2045,0
20230906,121400,0,2045,2045,2045,2045,0
20230906,121300,0,2045,2045,2045,2045,0
20230906,121200,0,2045,2045,2045,2045,0
20230906,121100,0,2045,2045,2045,2045,0
20230906,121000,0,2045,2045,2045,2045,0
20230906,120900,0,2045,2045,2045,2045,0
20230906,120800,0,2045,2045,2045,2045,0
20230906,120700,0,2045,2045,2045,2045,0
20230906,120600,0,2045,2045,2045,2045,0
20230906,120500,0,2045,2045,2045,2045,0
20230906,120400,0,2045,2045,2045,2045,0
20230906,120300,0,2045,2045,2045,2045,0
20230906,120200,0,2045,2045,2045,2045,0
20230906,120100,0,2045,2045,2045,2045,0
20230906,120000,0,2045,2045,2045,2045,0
20230906,115900,0,2045,2045,2045,2045,0
20230906,115800,0,2045,2045,2045,2045,0
20230906,115700,0,2045,2045,2045,2045,0
20230906,115600,0,2045,2045,2045,2045,0
20230906,115500,0,2045,2045,2045,2045,0
20230906,115400,0,2045,2045,2045,2045,0
20230906,115300,0,2045,2045,2045,2045,0
20230906,115200,0,2045,2045,2045,2045,0
20230906,115100,0,2045,2045,2045,2045,0
20230906,115000,0,2045,2045,2045,2045,0
20230906,114900,0,2045,2045,2045,2045,0
20230906,114800,0,2045,2045,2045,2045,0
20230906,114700,0,2045,2045,2045,2045,0
20230906,114600,0,2045,2045,2045,2045,0
20230906,114500,0,2045,2045,2045,2045,0
20230906,114400,0,2045,2045,2045,2045,0
20230906,114300,0,2045,2045,2045,2045,0
20230906,114200,0,2045,2045,2045,2045,0
20230906,114100,0,2045,2045,2045,2045,0
20230906,114000,0,2045,2045,2045,2045,0
20230906,113900,0,2045,2045,2045,2045,0
20230906,113800,0,2045,2045,2045,2045,0
20230906,113700,0,2045,2045,2045,2045,0
20230906,113600,0,2045,2045,2045,2045,0
20230906,113500,0,2045,2045,2045,2045,0
20230906,113400,0,2045,2045,2045,2045,0
20230906,113300,0,2045,2045,2045,2045,0
20230906,113200,0,2045,2045,2045,2045,0
20230906,113100,0,2045,2045,2045,2045,0
20230906,113000,0,2045,2045,2045,2045,0
20230906,112900,0,2045,2045,2045,2045,0
20230906,112800,0,2045,2045,2045,2045,0
20230906,112700,0,2045,2045,2045,2045,0
20230906,112600,0,2045,2045,2045,2045,0
20230906,112500,0,2045,2045,2045,2045,0
20230906,112400,0,2045,2045,2045,2045,0
20230906,112300,0,2045,2045,2045,2045,0
20230906,112200,0,2045,2045,2045,2045,0
20230906,112100,0,2045,2045,2045,2045,0
20230906,112000,0,2045,2045,2045,2045,0
20230906,111900,0,2045,2045,2045,2045,0
20230906,111800,0,2045,2045,2045,2045,0
20230906,111700,0,2045,2045,2045,2045,0
20230906,111600,0,2045,2045,2045,2045,0
20230906,111500,0,2045,2045,2045,2045,0
20230906,111400,0,2045,2045,2045,2045,0
20230906,111300,0,2045,2045,2045,2045,0
20230906,111200,0,2045,2045,2045,2045,0
20230906,111100,0,2045,2045,2045,2045,0
20230906,111000,0,2045,2045,2045,2045,0
20230906,110900,0,2045,2045,2045,2045,0
20230906,110800,0,2045,2045,2045,2045,0
20230906,110700,0,2045,2045,2045,2045,0
20230906,110600,0,2045,2045,2045,2045,0
20230906,110500,0,2045,2045,2045,2045,0
20230906,110400,0,2045,2045,2045,2045,0
20230906,110300,0,2045,2045,2045,2045,0
20230906,110200,0,2045,2045,2045,2045,0
20230906,110100,0,2045,2045,2045,2045,0
20230906,110000,0,2045,2045,2045,2045,0
20230906,105900,0,2045,2045,2045,2045,0
20230906,105800,0,2045,2045,2045,2045,0
20230906,105700,0,2045,2045,2045,2045,0
20230906,105600,0,2045,2045,2045,2045,0
20230906,105500,0,2045,2045,2045,2045,0
20230906,105400,0,2045,2045,2045,2045,0
20230906,105300,0,2045,2045,2045,2045,0
20230906,105200,0,2045,2045,2045,2045,0
20230906,105100,0,2045,2045,2045,2045,0
20230906,105000,0,2045,2045,2045,2045,0
20230906,104900,0,2045,2045,2045,2045,0
20230906,104800,0,2045,2045,2045,2045,0
20230906,104700,0,2045,2045,2045,2045,0
20230906,104600,0,2045,2045,2045,2045,0
20230906,104500,0,2045,2045,2045,2045,0
20230906,104400,0,2045,2045,2045,2045,0
20230906,104300,0,2045,2045,2045,2045,0
20230906,104200,0,2045,2045,2045,2045,0
20230906,104100,0,2045,2045,2045,2045,0
20230906,104000,0,2045,2045,2045,2045,0
20230906,103900,0,2045,2045,2045,2045,0
20230906,103800,0,2045,2045,2045,2045,0
20230906,103700,0,2045,2045,2045,2045,0
20230906,103600,0,2045,2045,2045,2045,0
20230906,103500,0,2045,2045,2045,2045,0
20230906,103400,0,2045,2045,2045,2045,0
20230906,103300,0,2045,2045,2045,2045,0
20230906,103200,0,2045,2045,2045,2045,0
20230906,103100,0,2045,2045,2045,2045,0
20230906,103000,0,2045,2045,2045,2045,0
20230906,102900,0,2045,2045,2045,2045,0
20230906,102800,0,2045,2045,2045,2045,0
20230906,102700,0,2045,2045,2045,2045,0
20230906,102600,0,2045,2045,2045,2045,0
20230906,102500,0,2045,2045,2045,2045,0
20230906,102400,0,2045,2045,2045,2045,0
20230906,102300,0,2045,2045,2045,2045,0
20230906,102200,0,2045,2045,2045,2045,0
20230906,102100,0,2045,2045,2045,2045,0
20230906,102000,0,2045,2045,2045,2045,0
20230906,101900,0,2045,2045,2045,2045,0
20230906,101800,0,2045,2045,2045,2045,0
20230906,101700,0,2045,2045,2045,2045,0
20230906,101600,0,2045,2045,2045,2045,0
20230906,101500,0,2045,2045,2045,2045,0
20230906,101400,0,2045,2045,2045,2045,0
20230906,101300,0,2045,2045,2045,2045,0
20230906,101200,0,2045,2045,2045,2045,0
20230906,101100,0,2045,2045,2045,2045,0
20230906,101000,0,2045,2045,2045,2045,0
20230906,100900,0,2045,2045,2045,2045,0
20230906,100800,0,2045,2045,2045,2045,0
20230906,100700,0,2045,2045,2045,2045,0
20230906,100600,0,2045,2045,2045,2045,0
20230906,100500,0,2045,2045,2045,2045,0
20230906,100400,0,2045,2045,2045,2045,0
20230906,100300,0,2045,2045,2045,2045,0
20230906,100200,0,2045,2045,2045,2045,0
20230906,100100,0,2045,2045,2045,2045,0
20230906,100000,0,2045,2045,2045,2045,0
20230906,095900,0,2045,2045,2045,2045,0
20230906,095800,0,2045,2045,2045,2045,0
20230906,095700,0,2045,2045,2045,2045,0
20230906,095600,0,2045,2045,2045,2045,0
20230906,095500,0,2045,2045,2045,2045,0
20230906,095400,0,2045,2045,2045,2045,0
20230906,095300,0,2045,2045,2045,2045,0
20230906,095200,0,2045,2045,2045,2045,0
20230906,095100,0,2045,2045,2045,2045,0
20230906,095000,0,2045,2045,2045,2045,0
20230906,094900,0,2045,2045,2045,2045,0
20230906,094800,0,2045,2045,2045,2045,0
20230906,094700,0,2045,2045,2045,2045,0
20230906,094600,0,2045,2045,2045,2045,0
20230906,094500,0,2045,2045,2045,2045,0
20230906,094400,0,2045,2045,2045,2045,0
20230906,094300,0,2045,2045,2045,2045,0
20230906,094200,0,2045,2045,2045,2045,0
20230906,094100,0,2045,2045,2045,2045,0
20230906,094000,0,2045,2045,2045,2045,0
20230906,093900,0,2045,2045,2045,2045,0
20230906,093800,0,2045,2045,2045,2045,0
20230906,093700,0,2045,2045,2045,2045,0
20230906,093600,0,2045,2045,2045,2045,0
20230906,093500,0,2045,2045,2045,2045,0
20230906,093400,0,2045,2045,2045,2045,0
20230906,093300,0,2045,2045,2045,2045,0
20230906,093200,0,2045,2045,2045,2045,0
20230906,093100,0,2045,2045,2045,2045,0
20230906,093000,0,2045,2045,2045,2045,0
20230906,092900,0,2045,2045,2045,2045,0
20230906,092800,0,2045,2045,2045,2045,0
20230906,092700,0,2045,2045,2045,2045,0
20230906,092600,0,2045,2045,2045,2045,0
20230906,092500,0,2045,2045,2045,2045,0
20230906,092400,0,2045,2045,2045,2045,0
20230906,092300,0,2045,2045,2045,2045,0
20230906,092200,0,2045,2045,2045,2045,0
20230906,092100,0,2045,2045,2045,2045,0
20230906,092000,0,2045,2045,2045,2045,0
20230906,091900,0,2045,2045,2045,2045,0
20230906,091800,0,2045,2045,2045,2045,0
20230906,091700,0,2045,2045,2045,2045,0
20230906,091600,0,2045,2045,2045,2045,0
20230906,091500,0,2045,2045,2045,2045,0
20230906,091400,0,2045,2045,2045,2045,0
20230906,091300,0,2045,2045,2045,2045,0
20230906,091200,0,2045,2045,2045,2045,0
20230906,091100,0,2045,2045,2045,2045,0
20230906,091000,0,2045,2045,2045,2045,0
20230906,090900,0,2045,2045,2045,2045,0
20230906,090800,0,2045,2045,2045,2045,0
20230906,090700,0,2045,2045,2045,2045,0
20230906,090600,0,2045,2045,2045,2045,0
20230906,090500,0,2045,2045,2045,2045,0
20230906,090400,0,2045,2045,2045,2045,0
20230906,090300,0,2045,2045,2045,2045,0
20230906,090200,0,2045,2045,2045,2045,0
20230906,090100,0,2045,2045,2045,2045,0
20230906,090000,0,2045,2045,2045,2045,0