KissMeData/086220/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195400,19806,2000,2000,2000,2000,6
20240905,195300,19806,2000,2000,2000,2000,0
20240905,195200,19806,2000,2000,2000,2000,0
20240905,195100,19806,2000,2000,2000,2000,0
20240905,195000,19806,2000,2000,2000,2000,0
20240905,194900,19806,2000,2000,2000,2000,0
20240905,194800,19806,2000,2000,2000,2000,0
20240905,194700,19806,2000,2000,2000,2000,0
20240905,194600,19806,2000,2000,2000,2000,0
20240905,194500,19806,2000,2000,2000,2000,0
20240905,194400,19806,2000,2000,2000,2000,0
20240905,194300,19806,2000,2000,2000,2000,0
20240905,194200,19806,2000,2000,2000,2000,0
20240905,194100,19806,2000,2000,2000,2000,0
20240905,194000,19806,2000,2000,2000,2000,0
20240905,193900,19806,2000,2000,2000,2000,0
20240905,193800,19806,2000,2000,2000,2000,0
20240905,193700,19806,2000,2000,2000,2000,0
20240905,193600,19806,2000,2000,2000,2000,0
20240905,193500,19806,2000,2000,2000,2000,0
20240905,193400,19806,2000,2000,2000,2000,0
20240905,193300,19806,2000,2000,2000,2000,0
20240905,193200,19806,2000,2000,2000,2000,0
20240905,193100,19806,2000,2000,2000,2000,0
20240905,193000,19806,2000,2000,2000,2000,0
20240905,192900,19806,2000,2000,2000,2000,0
20240905,192800,19806,2000,2000,2000,2000,0
20240905,192700,19806,2000,2000,2000,2000,0
20240905,192600,19806,2000,2000,2000,2000,0
20240905,192500,19806,2000,2000,2000,2000,0
20240905,192400,19806,2000,2000,2000,2000,6
20240905,192300,19806,2000,2000,2000,2000,0
20240905,192200,19806,2000,2000,2000,2000,0
20240905,192100,19806,2000,2000,2000,2000,0
20240905,192000,19806,2000,2000,2000,2000,0
20240905,191900,19806,2000,2000,2000,2000,0
20240905,191800,19806,2000,2000,2000,2000,0
20240905,191700,19806,2000,2000,2000,2000,0
20240905,191600,19806,2000,2000,2000,2000,0
20240905,191500,19806,2000,2000,2000,2000,0
20240905,191400,19806,2000,2000,2000,2000,0
20240905,191300,19806,2000,2000,2000,2000,0
20240905,191200,19806,2000,2000,2000,2000,0
20240905,191100,19806,2000,2000,2000,2000,0
20240905,191000,19806,2000,2000,2000,2000,0
20240905,190900,19806,2000,2000,2000,2000,0
20240905,190800,19806,2000,2000,2000,2000,0
20240905,190700,19806,2000,2000,2000,2000,0
20240905,190600,19806,2000,2000,2000,2000,0
20240905,190500,19806,2000,2000,2000,2000,0
20240905,190400,19806,2000,2000,2000,2000,0
20240905,190300,19806,2000,2000,2000,2000,0
20240905,190200,19806,2000,2000,2000,2000,0
20240905,190100,19806,2000,2000,2000,2000,0
20240905,190000,19806,2000,2000,2000,2000,0
20240905,185900,19806,2000,2000,2000,2000,0
20240905,185800,19806,2000,2000,2000,2000,0
20240905,185700,19806,2000,2000,2000,2000,0
20240905,185600,19806,2000,2000,2000,2000,0
20240905,185500,19806,2000,2000,2000,2000,0
20240905,185400,19806,2000,2000,2000,2000,6
20240905,185300,19806,2000,2000,2000,2000,0
20240905,185200,19806,2000,2000,2000,2000,0
20240905,185100,19806,2000,2000,2000,2000,0
20240905,185000,19806,2000,2000,2000,2000,0
20240905,184900,19806,2000,2000,2000,2000,0
20240905,184800,19806,2000,2000,2000,2000,0
20240905,184700,19806,2000,2000,2000,2000,0
20240905,184600,19806,2000,2000,2000,2000,0
20240905,184500,19806,2000,2000,2000,2000,0
20240905,184400,19806,2000,2000,2000,2000,0
20240905,184300,19806,2000,2000,2000,2000,0
20240905,184200,19806,2000,2000,2000,2000,0
20240905,184100,19806,2000,2000,2000,2000,0
20240905,184000,19806,2000,2000,2000,2000,0
20240905,183900,19806,2000,2000,2000,2000,0
20240905,183800,19806,2000,2000,2000,2000,0
20240905,183700,19806,2000,2000,2000,2000,0
20240905,183600,19806,2000,2000,2000,2000,0
20240905,183500,19806,2000,2000,2000,2000,0
20240905,183400,19806,2000,2000,2000,2000,0
20240905,183300,19806,2000,2000,2000,2000,0
20240905,183200,19806,2000,2000,2000,2000,0
20240905,183100,19806,2000,2000,2000,2000,0
20240905,183000,19806,2000,2000,2000,2000,0
20240905,182900,19806,2000,2000,2000,2000,0
20240905,182800,19806,2000,2000,2000,2000,0
20240905,182700,19806,2000,2000,2000,2000,0
20240905,182600,19806,2000,2000,2000,2000,0
20240905,182500,19806,2000,2000,2000,2000,0
20240905,182400,19806,2000,2000,2000,2000,6
20240905,182300,19806,2000,2000,2000,2000,0
20240905,182200,19806,2000,2000,2000,2000,0
20240905,182100,19806,2000,2000,2000,2000,0
20240905,182000,19806,2000,2000,2000,2000,0
20240905,181900,19806,2000,2000,2000,2000,0
20240905,181800,19806,2000,2000,2000,2000,0
20240905,181700,19806,2000,2000,2000,2000,0
20240905,181600,19806,2000,2000,2000,2000,0
20240905,181500,19806,2000,2000,2000,2000,0
20240905,181400,19806,2000,2000,2000,2000,0
20240905,181300,19806,2000,2000,2000,2000,0
20240905,181200,19806,2000,2000,2000,2000,0
20240905,181100,19806,2000,2000,2000,2000,0
20240905,181000,19806,2000,2000,2000,2000,0
20240905,180900,19806,2000,2000,2000,2000,0
20240905,180800,19806,2000,2000,2000,2000,0
20240905,180700,19806,2000,2000,2000,2000,0
20240905,180600,19806,2000,2000,2000,2000,0
20240905,180500,19806,2000,2000,2000,2000,0
20240905,180400,19806,2000,2000,2000,2000,0
20240905,180300,19806,2000,2000,2000,2000,0
20240905,180200,19806,2000,2000,2000,2000,0
20240905,180100,19806,2000,2000,2000,2000,0
20240905,180000,19806,2000,2000,2000,2000,0
20240905,175900,19806,2000,2000,2000,2000,0
20240905,175800,19806,2000,2000,2000,2000,0
20240905,175700,19806,2000,2000,2000,2000,0
20240905,175600,19806,2000,2000,2000,2000,0
20240905,175500,19806,2000,2000,2000,2000,0
20240905,175400,19806,2000,2000,2000,2000,6
20240905,175300,19806,2000,2000,2000,2000,0
20240905,175200,19806,2000,2000,2000,2000,0
20240905,175100,19806,2000,2000,2000,2000,0
20240905,175000,19806,2000,2000,2000,2000,0
20240905,174900,19806,2000,2000,2000,2000,0
20240905,174800,19806,2000,2000,2000,2000,0
20240905,174700,19806,2000,2000,2000,2000,0
20240905,174600,19806,2000,2000,2000,2000,0
20240905,174500,19806,2000,2000,2000,2000,0
20240905,174400,19806,2000,2000,2000,2000,0
20240905,174300,19806,2000,2000,2000,2000,0
20240905,174200,19806,2000,2000,2000,2000,0
20240905,174100,19806,2000,2000,2000,2000,0
20240905,174000,19806,2000,2000,2000,2000,0
20240905,173900,19806,2000,2000,2000,2000,0
20240905,173800,19806,2000,2000,2000,2000,0
20240905,173700,19806,2000,2000,2000,2000,0
20240905,173600,19806,2000,2000,2000,2000,0
20240905,173500,19806,2000,2000,2000,2000,0
20240905,173400,19806,2000,2000,2000,2000,0
20240905,173300,19806,2000,2000,2000,2000,0
20240905,173200,19806,2000,2000,2000,2000,0
20240905,173100,19806,2000,2000,2000,2000,0
20240905,173000,19806,2000,2000,2000,2000,0
20240905,172900,19806,2000,2000,2000,2000,0
20240905,172800,19806,2000,2000,2000,2000,0
20240905,172700,19806,2000,2000,2000,2000,0
20240905,172600,19806,2000,2000,2000,2000,0
20240905,172500,19806,2000,2000,2000,2000,0
20240905,172400,19806,2000,2000,2000,2000,6
20240905,172300,19806,2000,2000,2000,2000,0
20240905,172200,19806,2000,2000,2000,2000,0
20240905,172100,19806,2000,2000,2000,2000,0
20240905,172000,19806,2000,2000,2000,2000,0
20240905,171900,19806,2000,2000,2000,2000,0
20240905,171800,19806,2000,2000,2000,2000,0
20240905,171700,19806,2000,2000,2000,2000,0
20240905,171600,19806,2000,2000,2000,2000,0
20240905,171500,19806,2000,2000,2000,2000,0
20240905,171400,19806,2000,2000,2000,2000,0
20240905,171300,19806,2000,2000,2000,2000,0
20240905,171200,19806,2000,2000,2000,2000,0
20240905,171100,19806,2000,2000,2000,2000,0
20240905,171000,19806,2000,2000,2000,2000,0
20240905,170900,19806,2000,2000,2000,2000,0
20240905,170800,19806,2000,2000,2000,2000,0
20240905,170700,19806,2000,2000,2000,2000,0
20240905,170600,19806,2000,2000,2000,2000,0
20240905,170500,19806,2000,2000,2000,2000,0
20240905,170400,19806,2000,2000,2000,2000,0
20240905,170300,19806,2000,2000,2000,2000,0
20240905,170200,19806,2000,2000,2000,2000,0
20240905,170100,19806,2000,2000,2000,2000,0
20240905,170000,19806,2000,2000,2000,2000,0
20240905,165900,19806,2000,2000,2000,2000,0
20240905,165800,19806,2000,2000,2000,2000,0
20240905,165700,19806,2000,2000,2000,2000,0
20240905,165600,19806,2000,2000,2000,2000,0
20240905,165500,19806,2000,2000,2000,2000,0
20240905,165400,19806,2000,2000,2000,2000,6
20240905,165300,19806,2000,2000,2000,2000,0
20240905,165200,19806,2000,2000,2000,2000,0
20240905,165100,19806,2000,2000,2000,2000,0
20240905,165000,19806,2000,2000,2000,2000,0
20240905,164900,19806,2000,2000,2000,2000,0
20240905,164800,19806,2000,2000,2000,2000,0
20240905,164700,19806,2000,2000,2000,2000,0
20240905,164600,19806,2000,2000,2000,2000,0
20240905,164500,19806,2000,2000,2000,2000,0
20240905,164400,19806,2000,2000,2000,2000,0
20240905,164300,19806,2000,2000,2000,2000,0
20240905,164200,19806,2000,2000,2000,2000,0
20240905,164100,19806,2000,2000,2000,2000,0
20240905,164000,19806,2000,2000,2000,2000,0
20240905,163900,19806,2000,2000,2000,2000,0
20240905,163800,19806,2000,2000,2000,2000,0
20240905,163700,19806,2000,2000,2000,2000,0
20240905,163600,19806,2000,2000,2000,2000,0
20240905,163500,19806,2000,2000,2000,2000,0
20240905,163400,19806,2000,2000,2000,2000,0
20240905,163300,19806,2000,2000,2000,2000,0
20240905,163200,19806,2000,2000,2000,2000,0
20240905,163100,19806,2000,2000,2000,2000,0
20240905,163000,19806,2000,2000,2000,2000,0
20240905,162900,19806,2000,2000,2000,2000,0
20240905,162800,19806,2000,2000,2000,2000,0
20240905,162700,19806,2000,2000,2000,2000,0
20240905,162600,19806,2000,2000,2000,2000,0
20240905,162500,19806,2000,2000,2000,2000,0
20240905,162400,19806,2000,2000,2000,2000,6
20240905,162300,19806,2000,2000,2000,2000,0
20240905,162200,19806,2000,2000,2000,2000,0
20240905,162100,19806,2000,2000,2000,2000,0
20240905,162000,19806,2000,2000,2000,2000,0
20240905,161900,19806,2000,2000,2000,2000,0
20240905,161800,19806,2000,2000,2000,2000,0
20240905,161700,19806,2000,2000,2000,2000,0
20240905,161600,19806,2000,2000,2000,2000,0
20240905,161500,19806,2000,2000,2000,2000,0
20240905,161400,19806,2000,2000,2000,2000,0
20240905,161300,19806,2000,2000,2000,2000,0
20240905,161200,19806,2000,2000,2000,2000,0
20240905,161100,19806,2000,2000,2000,2000,0
20240905,161000,19806,2000,2000,2000,2000,0
20240905,160900,19806,2000,2000,2000,2000,0
20240905,160800,19806,2000,2000,2000,2000,0
20240905,160700,19806,2000,2000,2000,2000,0
20240905,160600,19806,2000,2000,2000,2000,0
20240905,160500,19806,2000,2000,2000,2000,0
20240905,160400,19806,2000,2000,2000,2000,0
20240905,160300,19806,2000,2000,2000,2000,0
20240905,160200,19806,2000,2000,2000,2000,0
20240905,160100,19806,2000,2000,2000,2000,0
20240905,160000,19806,2000,2000,2000,2000,0
20240905,155900,19806,2000,2000,2000,2000,0
20240905,155800,19806,2000,2000,2000,2000,0
20240905,155700,19806,2000,2000,2000,2000,0
20240905,155600,19806,2000,2000,2000,2000,0
20240905,155500,19806,2000,2000,2000,2000,0
20240905,155400,19806,2000,2000,2000,2000,6
20240905,155300,19806,2000,2000,2000,2000,0
20240905,155200,19806,2000,2000,2000,2000,0
20240905,155100,19806,2000,2000,2000,2000,0
20240905,155000,19806,2000,2000,2000,2000,0
20240905,154900,19806,2000,2000,2000,2000,0
20240905,154800,19806,2000,2000,2000,2000,0
20240905,154700,19806,2000,2000,2000,2000,0
20240905,154600,19806,2000,2000,2000,2000,0
20240905,154500,19806,2000,2000,2000,2000,0
20240905,154400,19806,2000,2000,2000,2000,0
20240905,154300,19806,2000,2000,2000,2000,0
20240905,154200,19806,2000,2000,2000,2000,0
20240905,154100,19806,2000,2000,2000,2000,0
20240905,154000,19806,2000,2000,2000,2000,0
20240905,153900,19806,2000,2000,2000,2000,0
20240905,153800,19806,2000,2000,2000,2000,0
20240905,153700,19806,2000,2000,2000,2000,0
20240905,153600,19806,2000,2000,2000,2000,0
20240905,153500,19806,2000,2000,2000,2000,0
20240905,153400,19806,2000,2000,2000,2000,0
20240905,153300,19806,2000,2000,2000,2000,0
20240905,153200,19806,2000,2000,2000,2000,0
20240905,153100,19806,2000,2000,2000,2000,0
20240905,153000,19806,2000,2000,2000,2000,0
20240905,152900,19806,2000,2000,2000,2000,0
20240905,152800,19806,2000,2000,2000,2000,0
20240905,152700,19806,2000,2000,2000,2000,0
20240905,152600,19806,2000,2000,2000,2000,0
20240905,152500,19806,2000,2000,2000,2000,0
20240905,152400,19806,2000,2000,2000,2000,0
20240905,152300,19806,2000,2000,2000,2000,0
20240905,152200,19806,2000,2000,2000,2000,0
20240905,152100,19806,2000,2000,2000,2000,0
20240905,152000,19806,2000,2000,2000,2000,0
20240905,151900,19806,2000,2000,2000,2000,0
20240905,151800,19806,2000,2000,2000,2000,0
20240905,151700,19806,2000,2000,2000,2000,0
20240905,151600,19806,2000,2000,2000,2000,0
20240905,151500,19806,2000,2000,2000,2000,0
20240905,151400,19806,2000,2000,2000,2000,0
20240905,151300,19806,2000,2000,2000,2000,0
20240905,151200,19806,2000,2000,2000,2000,0
20240905,151100,19806,2000,2000,2000,2000,0
20240905,151000,19806,2000,2000,2000,2000,0
20240905,150900,19806,2000,2000,2000,2000,0
20240905,150800,19806,2000,2000,2000,2000,0
20240905,150700,19806,2000,2000,2000,2000,0
20240905,150600,19806,2000,2000,2000,2000,0
20240905,150500,19806,2000,2000,2000,2000,0
20240905,150400,19806,2000,2000,2000,2000,0
20240905,150300,19806,2000,2000,2000,2000,0
20240905,150200,19806,2000,2000,2000,2000,0
20240905,150100,19806,2000,2000,2000,2000,0
20240905,150000,19806,2000,2000,2000,2000,0
20240905,145900,19806,2000,2000,2000,2000,0
20240905,145800,19806,2000,2000,2000,2000,0
20240905,145700,19806,2000,2000,2000,2000,0
20240905,145600,19806,2000,2000,2000,2000,0
20240905,145500,19806,2000,2000,2000,2000,0
20240905,145400,19806,2000,2000,2000,2000,0
20240905,145300,19806,2000,2000,2000,2000,0
20240905,145200,19806,2000,2000,2000,2000,0
20240905,145100,19806,2000,2000,2000,2000,0
20240905,145000,19806,2000,2000,2000,2000,0
20240905,144900,19806,2000,2000,2000,2000,0
20240905,144800,19806,2000,2000,2000,2000,0
20240905,144700,19806,2000,2000,2000,2000,0
20240905,144600,19806,2000,2000,2000,2000,0
20240905,144500,19806,2000,2000,2000,2000,0
20240905,144400,19806,2000,2000,2000,2000,0
20240905,144300,19806,2000,2000,2000,2000,0
20240905,144200,19806,2000,2000,2000,2000,0
20240905,144100,19806,2000,2000,2000,2000,0
20240905,144000,19806,2000,2000,2000,2000,0
20240905,143900,19806,2000,2000,2000,2000,0
20240905,143800,19806,2000,2000,2000,2000,0
20240905,143700,19806,2000,2000,2000,2000,0
20240905,143600,19806,2000,2000,2000,2000,0
20240905,143500,19806,2000,2000,2000,2000,0
20240905,143400,19806,2000,2000,2000,2000,0
20240905,143300,19806,2000,2000,2000,2000,0
20240905,143200,19806,2000,2000,2000,2000,0
20240905,143100,19806,2000,2000,2000,2000,0
20240905,143000,19806,2000,2000,2000,2000,0
20240905,142900,19806,2000,2000,2000,2000,0
20240905,142800,19806,2000,2000,2000,2000,0
20240905,142700,19806,2000,2000,2000,2000,0
20240905,142600,19806,2000,2000,2000,2000,0
20240905,142500,19806,2000,2000,2000,2000,0
20240905,142400,19806,2000,2000,2000,2000,0
20240905,142300,19806,2000,2000,2000,2000,0
20240905,142200,19806,2000,2000,2000,2000,0
20240905,142100,19806,2000,2000,2000,2000,0
20240905,142000,19806,2000,2000,2000,2000,0
20240905,141900,19806,2000,2000,2000,2000,0
20240905,141800,19806,2000,2000,2000,2000,0
20240905,141700,19806,2000,2000,2000,2000,0
20240905,141600,19806,2000,2000,2000,2000,0
20240905,141500,19806,2000,2000,2000,2000,0
20240905,141400,19806,2000,2000,2000,2000,0
20240905,141300,19806,2000,2000,2000,2000,0
20240905,141200,19806,2000,2000,2000,2000,0
20240905,141100,19806,2000,2000,2000,2000,0
20240905,141000,19806,2000,2000,2000,2000,0
20240905,140900,19806,2000,2000,2000,2000,0
20240905,140800,19806,2000,2000,2000,2000,0
20240905,140700,19806,2000,2000,2000,2000,0
20240905,140600,19806,2000,2000,2000,2000,0
20240905,140500,19806,2000,2000,2000,2000,0
20240905,140400,19806,2000,2000,2000,2000,0
20240905,140300,19806,2000,2000,2000,2000,0
20240905,140200,19806,2000,2000,2000,2000,0
20240905,140100,19806,2000,2000,2000,2000,0
20240905,140000,19806,2000,2000,2000,2000,0
20240905,135900,19806,2000,2000,2000,2000,0
20240905,135800,19806,2000,2000,2000,2000,0
20240905,135700,19806,2000,2000,2000,2000,0
20240905,135600,19806,2000,2000,2000,2000,0
20240905,135500,19806,2000,2000,2000,2000,0
20240905,135400,19806,2000,2000,2000,2000,0
20240905,135300,19806,2000,2000,2000,2000,0
20240905,135200,19806,2000,2000,2000,2000,0
20240905,135100,19806,2000,2000,2000,2000,0
20240905,135000,19806,2000,2000,2000,2000,0
20240905,134900,19806,2000,2000,2000,2000,0
20240905,134800,19806,2000,2000,2000,2000,0
20240905,134700,19806,2000,2000,2000,2000,0
20240905,134600,19806,2000,2000,2000,2000,0
20240905,134500,19806,2000,2000,2000,2000,0
20240905,134400,19806,2000,2000,2000,2000,0
20240905,134300,19806,2000,2000,2000,2000,0
20240905,134200,19806,2000,2000,2000,2000,0
20240905,134100,19806,2000,2000,2000,2000,0
20240905,134000,19806,2000,2000,2000,2000,0
20240905,133900,19806,2000,2000,2000,2000,0
20240905,133800,19806,2000,2000,2000,2000,0
20240905,133700,19806,2000,2000,2000,2000,0
20240905,133600,19806,2000,2000,2000,2000,0
20240905,133500,19806,2000,2000,2000,2000,0
20240905,133400,19806,2000,2000,2000,2000,0
20240905,133300,19806,2000,2000,2000,2000,0
20240905,133200,19806,2000,2000,2000,2000,0
20240905,133100,19806,2000,2000,2000,2000,0
20240905,133000,19806,2000,2000,2000,2000,0
20240905,132900,19806,2000,2000,2000,2000,0
20240905,132800,19806,2000,2000,2000,2000,0
20240905,132700,19806,2000,2000,2000,2000,0
20240905,132600,19806,2000,2000,2000,2000,0
20240905,132500,19806,2000,2000,2000,2000,0
20240905,132400,19806,2000,2000,2000,2000,6
20240905,132300,7806,2000,2000,2000,2000,0
20240905,132200,7806,2000,2000,2000,2000,0
20240905,132100,7806,2000,2000,2000,2000,0
20240905,132000,7806,2000,2000,2000,2000,0
20240905,131900,7806,2000,2000,2000,2000,0
20240905,131800,7806,2000,2000,2000,2000,0
20240905,131700,7806,2000,2000,2000,2000,0
20240905,131600,7806,2000,2000,2000,2000,0
20240905,131500,7806,2000,2000,2000,2000,0
20240905,131400,7806,2000,2000,2000,2000,0
20240905,131300,7806,2000,2000,2000,2000,0
20240905,131200,7806,2000,2000,2000,2000,0
20240905,131100,7806,2000,2000,2000,2000,0
20240905,131000,7806,2000,2000,2000,2000,0
20240905,130900,7806,2000,2000,2000,2000,0
20240905,130800,7806,2000,2000,2000,2000,0
20240905,130700,7806,2000,2000,2000,2000,0
20240905,130600,7806,2000,2000,2000,2000,0
20240905,130500,7806,2000,2000,2000,2000,0
20240905,130400,7806,2000,2000,2000,2000,0
20240905,130300,7806,2000,2000,2000,2000,0
20240905,130200,7806,2000,2000,2000,2000,0
20240905,130100,7806,2000,2000,2000,2000,0
20240905,130000,7806,2000,2000,2000,2000,0
20240905,125900,7806,2000,2000,2000,2000,0
20240905,125800,7806,2000,2000,2000,2000,0
20240905,125700,7806,2000,2000,2000,2000,0
20240905,125600,7806,2000,2000,2000,2000,0
20240905,125500,7806,2000,2000,2000,2000,0
20240905,125400,7806,2000,2000,2000,2000,0
20240905,125300,7806,2000,2000,2000,2000,0
20240905,125200,7806,2000,2000,2000,2000,0
20240905,125100,7806,2000,2000,2000,2000,0
20240905,125000,7806,2000,2000,2000,2000,0
20240905,124900,7806,2000,2000,2000,2000,0
20240905,124800,7806,2000,2000,2000,2000,0
20240905,124700,7806,2000,2000,2000,2000,0
20240905,124600,7806,2000,2000,2000,2000,0
20240905,124500,7806,2000,2000,2000,2000,0
20240905,124400,7806,2000,2000,2000,2000,0
20240905,124300,7806,2000,2000,2000,2000,0
20240905,124200,7806,2000,2000,2000,2000,0
20240905,124100,7806,2000,2000,2000,2000,0
20240905,124000,7806,2000,2000,2000,2000,0
20240905,123900,7806,2000,2000,2000,2000,0
20240905,123800,7806,2000,2000,2000,2000,0
20240905,123700,7806,2000,2000,2000,2000,0
20240905,123600,7806,2000,2000,2000,2000,0
20240905,123500,7806,2000,2000,2000,2000,0
20240905,123400,7806,2000,2000,2000,2000,0
20240905,123300,7806,2000,2000,2000,2000,0
20240905,123200,7806,2000,2000,2000,2000,0
20240905,123100,7806,2000,2000,2000,2000,0
20240905,123000,7806,2000,2000,2000,2000,0
20240905,122900,7806,2000,2000,2000,2000,0
20240905,122800,7806,2000,2000,2000,2000,0
20240905,122700,7806,2000,2000,2000,2000,0
20240905,122600,7806,2000,2000,2000,2000,0
20240905,122500,7806,2000,2000,2000,2000,0
20240905,122400,7806,2000,2000,2000,2000,0
20240905,122300,7806,2000,2000,2000,2000,0
20240905,122200,7806,2000,2000,2000,2000,0
20240905,122100,7806,2000,2000,2000,2000,0
20240905,122000,7806,2000,2000,2000,2000,0
20240905,121900,7806,2000,2000,2000,2000,0
20240905,121800,7806,2000,2000,2000,2000,0
20240905,121700,7806,2000,2000,2000,2000,0
20240905,121600,7806,2000,2000,2000,2000,0
20240905,121500,7806,2000,2000,2000,2000,0
20240905,121400,7806,2000,2000,2000,2000,0
20240905,121300,7806,2000,2000,2000,2000,0
20240905,121200,7806,2000,2000,2000,2000,0
20240905,121100,7806,2000,2000,2000,2000,0
20240905,121000,7806,2000,2000,2000,2000,0
20240905,120900,7806,2000,2000,2000,2000,0
20240905,120800,7806,2000,2000,2000,2000,0
20240905,120700,7806,2000,2000,2000,2000,0
20240905,120600,7806,2000,2000,2000,2000,0
20240905,120500,7806,2000,2000,2000,2000,0
20240905,120400,7806,2000,2000,2000,2000,0
20240905,120300,7806,2000,2000,2000,2000,0
20240905,120200,7806,2000,2000,2000,2000,0
20240905,120100,7806,2000,2000,2000,2000,0
20240905,120000,7806,2000,2000,2000,2000,0
20240905,115900,7806,2000,2000,2000,2000,0
20240905,115800,7806,2000,2000,2000,2000,0
20240905,115700,7806,2000,2000,2000,2000,0
20240905,115600,7806,2000,2000,2000,2000,0
20240905,115500,7806,2000,2000,2000,2000,0
20240905,115400,7806,2000,2000,2000,2000,0
20240905,115300,7806,2000,2000,2000,2000,0
20240905,115200,7806,2000,2000,2000,2000,0
20240905,115100,7806,2000,2000,2000,2000,0
20240905,115000,7806,2000,2000,2000,2000,0
20240905,114900,7806,2000,2000,2000,2000,0
20240905,114800,7806,2000,2000,2000,2000,0
20240905,114700,7806,2000,2000,2000,2000,0
20240905,114600,7806,2000,2000,2000,2000,0
20240905,114500,7806,2000,2000,2000,2000,0
20240905,114400,7806,2000,2000,2000,2000,0
20240905,114300,7806,2000,2000,2000,2000,0
20240905,114200,7806,2000,2000,2000,2000,0
20240905,114100,7806,2000,2000,2000,2000,0
20240905,114000,7806,2000,2000,2000,2000,0
20240905,113900,7806,2000,2000,2000,2000,0
20240905,113800,7806,2000,2000,2000,2000,0
20240905,113700,7806,2000,2000,2000,2000,0
20240905,113600,7806,2000,2000,2000,2000,0
20240905,113500,7806,2000,2000,2000,2000,0
20240905,113400,7806,2000,2000,2000,2000,0
20240905,113300,7806,2000,2000,2000,2000,0
20240905,113200,7806,2000,2000,2000,2000,0
20240905,113100,7806,2000,2000,2000,2000,0
20240905,113000,7806,2000,2000,2000,2000,0
20240905,112900,7806,2000,2000,2000,2000,0
20240905,112800,7806,2000,2000,2000,2000,0
20240905,112700,7806,2000,2000,2000,2000,0
20240905,112600,7806,2000,2000,2000,2000,0
20240905,112500,7806,2000,2000,2000,2000,0
20240905,112400,7806,2000,2000,2000,2000,0
20240905,112300,7806,2000,2000,2000,2000,0
20240905,112200,7806,2000,2000,2000,2000,0
20240905,112100,7806,2000,2000,2000,2000,0
20240905,112000,7806,2000,2000,2000,2000,0
20240905,111900,7806,2000,2000,2000,2000,0
20240905,111800,7806,2000,2000,2000,2000,0
20240905,111700,7806,2000,2000,2000,2000,0
20240905,111600,7806,2000,2000,2000,2000,0
20240905,111500,7806,2000,2000,2000,2000,0
20240905,111400,7806,2000,2000,2000,2000,0
20240905,111300,7806,2000,2000,2000,2000,0
20240905,111200,7806,2000,2000,2000,2000,0
20240905,111100,7806,2000,2000,2000,2000,0
20240905,111000,7806,2000,2000,2000,2000,0
20240905,110900,7806,2000,2000,2000,2000,0
20240905,110800,7806,2000,2000,2000,2000,0
20240905,110700,7806,2000,2000,2000,2000,0
20240905,110600,7806,2000,2000,2000,2000,0
20240905,110500,7806,2000,2000,2000,2000,0
20240905,110400,7806,2000,2000,2000,2000,0
20240905,110300,7806,2000,2000,2000,2000,0
20240905,110200,7806,2000,2000,2000,2000,0
20240905,110100,7806,2000,2000,2000,2000,0
20240905,110000,7806,2000,2000,2000,2000,0
20240905,105900,7806,2000,2000,2000,2000,0
20240905,105800,7806,2000,2000,2000,2000,0
20240905,105700,7806,2000,2000,2000,2000,0
20240905,105600,7806,2000,2000,2000,2000,0
20240905,105500,7806,2000,2000,2000,2000,0
20240905,105400,7806,2000,2000,2000,2000,0
20240905,105300,7806,2000,2000,2000,2000,0
20240905,105200,7806,2000,2000,2000,2000,0
20240905,105100,7806,2000,2000,2000,2000,0
20240905,105000,7806,2000,2000,2000,2000,0
20240905,104900,7806,2000,2000,2000,2000,0
20240905,104800,7806,2000,2000,2000,2000,0
20240905,104700,7806,2000,2000,2000,2000,0
20240905,104600,7806,2000,2000,2000,2000,0
20240905,104500,7806,2000,2000,2000,2000,0
20240905,104400,7806,2000,2000,2000,2000,0
20240905,104300,7806,2000,2000,2000,2000,0
20240905,104200,7806,2000,2000,2000,2000,0
20240905,104100,7806,2000,2000,2000,2000,0
20240905,104000,7806,2000,2000,2000,2000,1
20240905,103900,5806,1998,1998,1998,1998,0
20240905,103800,5806,1998,1998,1998,1998,0
20240905,103700,5806,1998,1998,1998,1998,0
20240905,103600,5806,1998,1998,1998,1998,0
20240905,103500,5806,1998,1998,1998,1998,0
20240905,103400,5806,1998,1998,1998,1998,0
20240905,103300,5806,1998,1998,1998,1998,0
20240905,103200,5806,1998,1998,1998,1998,0
20240905,103100,5806,1998,1998,1998,1998,0
20240905,103000,5806,1998,1998,1998,1998,0
20240905,102900,5806,1998,1998,1998,1998,0
20240905,102800,5806,1998,1998,1998,1998,0
20240905,102700,5806,1998,1998,1998,1998,0
20240905,102600,5806,1998,1998,1998,1998,0
20240905,102500,5806,1998,1998,1998,1998,0
20240905,102400,5806,1998,1998,1998,1998,0
20240905,102300,5806,1998,1998,1998,1998,0
20240905,102200,5806,1998,1998,1998,1998,0
20240905,102100,5806,1998,1998,1998,1998,0
20240905,102000,5806,1998,1998,1998,1998,0
20240905,101900,5806,1998,1998,1998,1998,0
20240905,101800,5806,1998,1998,1998,1998,0
20240905,101700,5806,1998,1998,1998,1998,0
20240905,101600,5806,1998,1998,1998,1998,0
20240905,101500,5806,1998,1998,1998,1998,0
20240905,101400,5806,1998,1998,1998,1998,0
20240905,101300,5806,1998,1998,1998,1998,1
20240905,101200,3808,1810,1810,1810,1810,0
20240905,101100,3808,1810,1810,1810,1810,0
20240905,101000,3808,1810,1810,1810,1810,0
20240905,100900,3808,1810,1810,1810,1810,0
20240905,100800,3808,1810,1810,1810,1810,0
20240905,100700,3808,1810,1810,1810,1810,0
20240905,100600,3808,1810,1810,1810,1810,0
20240905,100500,3808,1810,1810,1810,1810,0
20240905,100400,3808,1810,1810,1810,1810,0
20240905,100300,3808,1810,1810,1810,1810,0
20240905,100200,3808,1810,1810,1810,1810,0
20240905,100100,3808,1810,1998,1998,1810,2
20240905,100000,0,2000,2000,2000,2000,0
20240905,095900,0,2000,2000,2000,2000,0
20240905,095800,0,2000,2000,2000,2000,0
20240905,095700,0,2000,2000,2000,2000,0
20240905,095600,0,2000,2000,2000,2000,0
20240905,095500,0,2000,2000,2000,2000,0
20240905,095400,0,2000,2000,2000,2000,0
20240905,095300,0,2000,2000,2000,2000,0
20240905,095200,0,2000,2000,2000,2000,0
20240905,095100,0,2000,2000,2000,2000,0
20240905,095000,0,2000,2000,2000,2000,0
20240905,094900,0,2000,2000,2000,2000,0
20240905,094800,0,2000,2000,2000,2000,0
20240905,094700,0,2000,2000,2000,2000,0
20240905,094600,0,2000,2000,2000,2000,0
20240905,094500,0,2000,2000,2000,2000,0
20240905,094400,0,2000,2000,2000,2000,0
20240905,094300,0,2000,2000,2000,2000,0
20240905,094200,0,2000,2000,2000,2000,0
20240905,094100,0,2000,2000,2000,2000,0
20240905,094000,0,2000,2000,2000,2000,0
20240905,093900,0,2000,2000,2000,2000,0
20240905,093800,0,2000,2000,2000,2000,0
20240905,093700,0,2000,2000,2000,2000,0
20240905,093600,0,2000,2000,2000,2000,0
20240905,093500,0,2000,2000,2000,2000,0
20240905,093400,0,2000,2000,2000,2000,0
20240905,093300,0,2000,2000,2000,2000,0
20240905,093200,0,2000,2000,2000,2000,0
20240905,093100,0,2000,2000,2000,2000,0
20240905,093000,0,2000,2000,2000,2000,0
20240905,092900,0,2000,2000,2000,2000,0
20240905,092800,0,2000,2000,2000,2000,0
20240905,092700,0,2000,2000,2000,2000,0
20240905,092600,0,2000,2000,2000,2000,0
20240905,092500,0,2000,2000,2000,2000,0
20240905,092400,0,2000,2000,2000,2000,0
20240905,092300,0,2000,2000,2000,2000,0
20240905,092200,0,2000,2000,2000,2000,0
20240905,092100,0,2000,2000,2000,2000,0
20240905,092000,0,2000,2000,2000,2000,0
20240905,091900,0,2000,2000,2000,2000,0
20240905,091800,0,2000,2000,2000,2000,0
20240905,091700,0,2000,2000,2000,2000,0
20240905,091600,0,2000,2000,2000,2000,0
20240905,091500,0,2000,2000,2000,2000,0
20240905,091400,0,2000,2000,2000,2000,0
20240905,091300,0,2000,2000,2000,2000,0
20240905,091200,0,2000,2000,2000,2000,0
20240905,091100,0,2000,2000,2000,2000,0
20240905,091000,0,2000,2000,2000,2000,0
20240905,090900,0,2000,2000,2000,2000,0
20240905,090800,0,2000,2000,2000,2000,0
20240905,090700,0,2000,2000,2000,2000,0
20240905,090600,0,2000,2000,2000,2000,0
20240905,090500,0,2000,2000,2000,2000,0
20240905,090400,0,2000,2000,2000,2000,0
20240905,090300,0,2000,2000,2000,2000,0
20240905,090200,0,2000,2000,2000,2000,0
20240905,090100,0,2000,2000,2000,2000,0
20240905,090000,0,2000,2000,2000,2000,0