KissMeData/250030/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201800,669050,3500,3500,3500,3500,1
20230901,201700,669050,3500,3500,3500,3500,0
20230901,201600,669050,3500,3500,3500,3500,0
20230901,201500,669050,3500,3500,3500,3500,0
20230901,201400,669050,3500,3500,3500,3500,0
20230901,201300,669050,3500,3500,3500,3500,0
20230901,201200,669050,3500,3500,3500,3500,0
20230901,201100,669050,3500,3500,3500,3500,0
20230901,201000,669050,3500,3500,3500,3500,0
20230901,200900,669050,3500,3500,3500,3500,0
20230901,200800,669050,3500,3500,3500,3500,0
20230901,200700,669050,3500,3500,3500,3500,0
20230901,200600,669050,3500,3500,3500,3500,0
20230901,200500,669050,3500,3500,3500,3500,0
20230901,200400,669050,3500,3500,3500,3500,0
20230901,200300,669050,3500,3500,3500,3500,0
20230901,200200,669050,3500,3500,3500,3500,0
20230901,200100,669050,3500,3500,3500,3500,0
20230901,200000,669050,3500,3500,3500,3500,0
20230901,195900,669050,3500,3500,3500,3500,0
20230901,195800,669050,3500,3500,3500,3500,0
20230901,195700,669050,3500,3500,3500,3500,0
20230901,195600,669050,3500,3500,3500,3500,0
20230901,195500,669050,3500,3500,3500,3500,0
20230901,195400,669050,3500,3500,3500,3500,0
20230901,195300,669050,3500,3500,3500,3500,0
20230901,195200,669050,3500,3500,3500,3500,0
20230901,195100,669050,3500,3500,3500,3500,0
20230901,195000,669050,3500,3500,3500,3500,0
20230901,194900,669050,3500,3500,3500,3500,0
20230901,194800,669050,3500,3500,3500,3500,1
20230901,194700,669050,3500,3500,3500,3500,0
20230901,194600,669050,3500,3500,3500,3500,0
20230901,194500,669050,3500,3500,3500,3500,0
20230901,194400,669050,3500,3500,3500,3500,0
20230901,194300,669050,3500,3500,3500,3500,0
20230901,194200,669050,3500,3500,3500,3500,0
20230901,194100,669050,3500,3500,3500,3500,0
20230901,194000,669050,3500,3500,3500,3500,0
20230901,193900,669050,3500,3500,3500,3500,0
20230901,193800,669050,3500,3500,3500,3500,0
20230901,193700,669050,3500,3500,3500,3500,0
20230901,193600,669050,3500,3500,3500,3500,0
20230901,193500,669050,3500,3500,3500,3500,0
20230901,193400,669050,3500,3500,3500,3500,0
20230901,193300,669050,3500,3500,3500,3500,0
20230901,193200,669050,3500,3500,3500,3500,0
20230901,193100,669050,3500,3500,3500,3500,0
20230901,193000,669050,3500,3500,3500,3500,0
20230901,192900,669050,3500,3500,3500,3500,0
20230901,192800,669050,3500,3500,3500,3500,0
20230901,192700,669050,3500,3500,3500,3500,0
20230901,192600,669050,3500,3500,3500,3500,0
20230901,192500,669050,3500,3500,3500,3500,0
20230901,192400,669050,3500,3500,3500,3500,0
20230901,192300,669050,3500,3500,3500,3500,0
20230901,192200,669050,3500,3500,3500,3500,0
20230901,192100,669050,3500,3500,3500,3500,0
20230901,192000,669050,3500,3500,3500,3500,0
20230901,191900,669050,3500,3500,3500,3500,0
20230901,191800,669050,3500,3500,3500,3500,1
20230901,191700,669050,3500,3500,3500,3500,0
20230901,191600,669050,3500,3500,3500,3500,0
20230901,191500,669050,3500,3500,3500,3500,0
20230901,191400,669050,3500,3500,3500,3500,0
20230901,191300,669050,3500,3500,3500,3500,0
20230901,191200,669050,3500,3500,3500,3500,0
20230901,191100,669050,3500,3500,3500,3500,0
20230901,191000,669050,3500,3500,3500,3500,0
20230901,190900,669050,3500,3500,3500,3500,0
20230901,190800,669050,3500,3500,3500,3500,0
20230901,190700,669050,3500,3500,3500,3500,0
20230901,190600,669050,3500,3500,3500,3500,0
20230901,190500,669050,3500,3500,3500,3500,0
20230901,190400,669050,3500,3500,3500,3500,0
20230901,190300,669050,3500,3500,3500,3500,0
20230901,190200,669050,3500,3500,3500,3500,0
20230901,190100,669050,3500,3500,3500,3500,0
20230901,190000,669050,3500,3500,3500,3500,0
20230901,185900,669050,3500,3500,3500,3500,0
20230901,185800,669050,3500,3500,3500,3500,0
20230901,185700,669050,3500,3500,3500,3500,0
20230901,185600,669050,3500,3500,3500,3500,0
20230901,185500,669050,3500,3500,3500,3500,0
20230901,185400,669050,3500,3500,3500,3500,0
20230901,185300,669050,3500,3500,3500,3500,0
20230901,185200,669050,3500,3500,3500,3500,0
20230901,185100,669050,3500,3500,3500,3500,0
20230901,185000,669050,3500,3500,3500,3500,0
20230901,184900,669050,3500,3500,3500,3500,0
20230901,184800,669050,3500,3500,3500,3500,1
20230901,184700,669050,3500,3500,3500,3500,0
20230901,184600,669050,3500,3500,3500,3500,0
20230901,184500,669050,3500,3500,3500,3500,0
20230901,184400,669050,3500,3500,3500,3500,0
20230901,184300,669050,3500,3500,3500,3500,0
20230901,184200,669050,3500,3500,3500,3500,0
20230901,184100,669050,3500,3500,3500,3500,0
20230901,184000,669050,3500,3500,3500,3500,0
20230901,183900,669050,3500,3500,3500,3500,0
20230901,183800,669050,3500,3500,3500,3500,0
20230901,183700,669050,3500,3500,3500,3500,0
20230901,183600,669050,3500,3500,3500,3500,0
20230901,183500,669050,3500,3500,3500,3500,0
20230901,183400,669050,3500,3500,3500,3500,0
20230901,183300,669050,3500,3500,3500,3500,0
20230901,183200,669050,3500,3500,3500,3500,0
20230901,183100,669050,3500,3500,3500,3500,0
20230901,183000,669050,3500,3500,3500,3500,0
20230901,182900,669050,3500,3500,3500,3500,0
20230901,182800,669050,3500,3500,3500,3500,0
20230901,182700,669050,3500,3500,3500,3500,0
20230901,182600,669050,3500,3500,3500,3500,0
20230901,182500,669050,3500,3500,3500,3500,0
20230901,182400,669050,3500,3500,3500,3500,0
20230901,182300,669050,3500,3500,3500,3500,0
20230901,182200,669050,3500,3500,3500,3500,0
20230901,182100,669050,3500,3500,3500,3500,0
20230901,182000,669050,3500,3500,3500,3500,0
20230901,181900,669050,3500,3500,3500,3500,0
20230901,181800,669050,3500,3500,3500,3500,1
20230901,181700,669050,3500,3500,3500,3500,0
20230901,181600,669050,3500,3500,3500,3500,0
20230901,181500,669050,3500,3500,3500,3500,0
20230901,181400,669050,3500,3500,3500,3500,0
20230901,181300,669050,3500,3500,3500,3500,0
20230901,181200,669050,3500,3500,3500,3500,0
20230901,181100,669050,3500,3500,3500,3500,0
20230901,181000,669050,3500,3500,3500,3500,0
20230901,180900,669050,3500,3500,3500,3500,0
20230901,180800,669050,3500,3500,3500,3500,0
20230901,180700,669050,3500,3500,3500,3500,0
20230901,180600,669050,3500,3500,3500,3500,0
20230901,180500,669050,3500,3500,3500,3500,0
20230901,180400,669050,3500,3500,3500,3500,0
20230901,180300,669050,3500,3500,3500,3500,0
20230901,180200,669050,3500,3500,3500,3500,0
20230901,180100,669050,3500,3500,3500,3500,0
20230901,180000,669050,3500,3500,3500,3500,0
20230901,175900,669050,3500,3500,3500,3500,0
20230901,175800,669050,3500,3500,3500,3500,0
20230901,175700,669050,3500,3500,3500,3500,0
20230901,175600,669050,3500,3500,3500,3500,0
20230901,175500,669050,3500,3500,3500,3500,0
20230901,175400,669050,3500,3500,3500,3500,0
20230901,175300,669050,3500,3500,3500,3500,0
20230901,175200,669050,3500,3500,3500,3500,0
20230901,175100,669050,3500,3500,3500,3500,0
20230901,175000,669050,3500,3500,3500,3500,0
20230901,174900,669050,3500,3500,3500,3500,0
20230901,174800,669050,3500,3500,3500,3500,1
20230901,174700,669050,3500,3500,3500,3500,0
20230901,174600,669050,3500,3500,3500,3500,0
20230901,174500,669050,3500,3500,3500,3500,0
20230901,174400,669050,3500,3500,3500,3500,0
20230901,174300,669050,3500,3500,3500,3500,0
20230901,174200,669050,3500,3500,3500,3500,0
20230901,174100,669050,3500,3500,3500,3500,0
20230901,174000,669050,3500,3500,3500,3500,0
20230901,173900,669050,3500,3500,3500,3500,0
20230901,173800,669050,3500,3500,3500,3500,0
20230901,173700,669050,3500,3500,3500,3500,0
20230901,173600,669050,3500,3500,3500,3500,0
20230901,173500,669050,3500,3500,3500,3500,0
20230901,173400,669050,3500,3500,3500,3500,0
20230901,173300,669050,3500,3500,3500,3500,0
20230901,173200,669050,3500,3500,3500,3500,0
20230901,173100,669050,3500,3500,3500,3500,0
20230901,173000,669050,3500,3500,3500,3500,0
20230901,172900,669050,3500,3500,3500,3500,0
20230901,172800,669050,3500,3500,3500,3500,0
20230901,172700,669050,3500,3500,3500,3500,0
20230901,172600,669050,3500,3500,3500,3500,0
20230901,172500,669050,3500,3500,3500,3500,0
20230901,172400,669050,3500,3500,3500,3500,0
20230901,172300,669050,3500,3500,3500,3500,0
20230901,172200,669050,3500,3500,3500,3500,0
20230901,172100,669050,3500,3500,3500,3500,0
20230901,172000,669050,3500,3500,3500,3500,0
20230901,171900,669050,3500,3500,3500,3500,0
20230901,171800,669050,3500,3500,3500,3500,1
20230901,171700,669050,3500,3500,3500,3500,0
20230901,171600,669050,3500,3500,3500,3500,0
20230901,171500,669050,3500,3500,3500,3500,0
20230901,171400,669050,3500,3500,3500,3500,0
20230901,171300,669050,3500,3500,3500,3500,0
20230901,171200,669050,3500,3500,3500,3500,0
20230901,171100,669050,3500,3500,3500,3500,0
20230901,171000,669050,3500,3500,3500,3500,0
20230901,170900,669050,3500,3500,3500,3500,0
20230901,170800,669050,3500,3500,3500,3500,0
20230901,170700,669050,3500,3500,3500,3500,0
20230901,170600,669050,3500,3500,3500,3500,0
20230901,170500,669050,3500,3500,3500,3500,0
20230901,170400,669050,3500,3500,3500,3500,0
20230901,170300,669050,3500,3500,3500,3500,0
20230901,170200,669050,3500,3500,3500,3500,0
20230901,170100,669050,3500,3500,3500,3500,0
20230901,170000,669050,3500,3500,3500,3500,0
20230901,165900,669050,3500,3500,3500,3500,0
20230901,165800,669050,3500,3500,3500,3500,0
20230901,165700,669050,3500,3500,3500,3500,0
20230901,165600,669050,3500,3500,3500,3500,0
20230901,165500,669050,3500,3500,3500,3500,0
20230901,165400,669050,3500,3500,3500,3500,0
20230901,165300,669050,3500,3500,3500,3500,0
20230901,165200,669050,3500,3500,3500,3500,0
20230901,165100,669050,3500,3500,3500,3500,0
20230901,165000,669050,3500,3500,3500,3500,0
20230901,164900,669050,3500,3500,3500,3500,0
20230901,164800,669050,3500,3500,3500,3500,1
20230901,164700,669050,3500,3500,3500,3500,0
20230901,164600,669050,3500,3500,3500,3500,0
20230901,164500,669050,3500,3500,3500,3500,0
20230901,164400,669050,3500,3500,3500,3500,0
20230901,164300,669050,3500,3500,3500,3500,0
20230901,164200,669050,3500,3500,3500,3500,0
20230901,164100,669050,3500,3500,3500,3500,0
20230901,164000,669050,3500,3500,3500,3500,0
20230901,163900,669050,3500,3500,3500,3500,0
20230901,163800,669050,3500,3500,3500,3500,0
20230901,163700,669050,3500,3500,3500,3500,0
20230901,163600,669050,3500,3500,3500,3500,0
20230901,163500,669050,3500,3500,3500,3500,0
20230901,163400,669050,3500,3500,3500,3500,0
20230901,163300,669050,3500,3500,3500,3500,0
20230901,163200,669050,3500,3500,3500,3500,0
20230901,163100,669050,3500,3500,3500,3500,0
20230901,163000,669050,3500,3500,3500,3500,0
20230901,162900,669050,3500,3500,3500,3500,0
20230901,162800,669050,3500,3500,3500,3500,0
20230901,162700,669050,3500,3500,3500,3500,0
20230901,162600,669050,3500,3500,3500,3500,0
20230901,162500,669050,3500,3500,3500,3500,0
20230901,162400,669050,3500,3500,3500,3500,0
20230901,162300,669050,3500,3500,3500,3500,0
20230901,162200,669050,3500,3500,3500,3500,0
20230901,162100,669050,3500,3500,3500,3500,0
20230901,162000,669050,3500,3500,3500,3500,0
20230901,161900,669050,3500,3500,3500,3500,0
20230901,161800,669050,3500,3500,3500,3500,1
20230901,161700,669050,3500,3500,3500,3500,0
20230901,161600,669050,3500,3500,3500,3500,0
20230901,161500,669050,3500,3500,3500,3500,0
20230901,161400,669050,3500,3500,3500,3500,0
20230901,161300,669050,3500,3500,3500,3500,0
20230901,161200,669050,3500,3500,3500,3500,0
20230901,161100,669050,3500,3500,3500,3500,0
20230901,161000,669050,3500,3500,3500,3500,0
20230901,160900,669050,3500,3500,3500,3500,0
20230901,160800,669050,3500,3500,3500,3500,0
20230901,160700,669050,3500,3500,3500,3500,0
20230901,160600,669050,3500,3500,3500,3500,0
20230901,160500,669050,3500,3500,3500,3500,0
20230901,160400,669050,3500,3500,3500,3500,0
20230901,160300,669050,3500,3500,3500,3500,0
20230901,160200,669050,3500,3500,3500,3500,0
20230901,160100,669050,3500,3500,3500,3500,0
20230901,160000,669050,3500,3500,3500,3500,0
20230901,155900,669050,3500,3500,3500,3500,0
20230901,155800,669050,3500,3500,3500,3500,0
20230901,155700,669050,3500,3500,3500,3500,0
20230901,155600,669050,3500,3500,3500,3500,0
20230901,155500,669050,3500,3500,3500,3500,0
20230901,155400,669050,3500,3500,3500,3500,0
20230901,155300,669050,3500,3500,3500,3500,0
20230901,155200,669050,3500,3500,3500,3500,0
20230901,155100,669050,3500,3500,3500,3500,0
20230901,155000,669050,3500,3500,3500,3500,0
20230901,154900,669050,3500,3500,3500,3500,0
20230901,154800,669050,3500,3500,3500,3500,1
20230901,154700,669050,3500,3500,3500,3500,0
20230901,154600,669050,3500,3500,3500,3500,0
20230901,154500,669050,3500,3500,3500,3500,0
20230901,154400,669050,3500,3500,3500,3500,0
20230901,154300,669050,3500,3500,3500,3500,0
20230901,154200,669050,3500,3500,3500,3500,0
20230901,154100,669050,3500,3500,3500,3500,0
20230901,154000,669050,3500,3500,3500,3500,0
20230901,153900,669050,3500,3500,3500,3500,0
20230901,153800,669050,3500,3500,3500,3500,0
20230901,153700,669050,3500,3500,3500,3500,0
20230901,153600,669050,3500,3500,3500,3500,0
20230901,153500,669050,3500,3500,3500,3500,0
20230901,153400,669050,3500,3500,3500,3500,0
20230901,153300,669050,3500,3500,3500,3500,0
20230901,153200,669050,3500,3500,3500,3500,0
20230901,153100,669050,3500,3500,3500,3500,0
20230901,153000,669050,3500,3500,3500,3500,0
20230901,152900,669050,3500,3500,3500,3500,0
20230901,152800,669050,3500,3500,3500,3500,0
20230901,152700,669050,3500,3500,3500,3500,0
20230901,152600,669050,3500,3500,3500,3500,0
20230901,152500,669050,3500,3500,3500,3500,0
20230901,152400,669050,3500,3500,3500,3500,0
20230901,152300,669050,3500,3500,3500,3500,0
20230901,152200,669050,3500,3500,3500,3500,0
20230901,152100,669050,3500,3500,3500,3500,0
20230901,152000,669050,3500,3500,3500,3500,0
20230901,151900,669050,3500,3500,3500,3500,0
20230901,151800,669050,3500,3500,3500,3500,0
20230901,151700,669050,3500,3500,3500,3500,0
20230901,151600,669050,3500,3500,3500,3500,0
20230901,151500,669050,3500,3500,3500,3500,0
20230901,151400,669050,3500,3500,3500,3500,0
20230901,151300,669050,3500,3500,3500,3500,0
20230901,151200,669050,3500,3500,3500,3500,0
20230901,151100,669050,3500,3500,3500,3500,0
20230901,151000,669050,3500,3500,3500,3500,0
20230901,150900,669050,3500,3500,3500,3500,0
20230901,150800,669050,3500,3500,3500,3500,0
20230901,150700,669050,3500,3500,3500,3500,0
20230901,150600,669050,3500,3500,3500,3500,0
20230901,150500,669050,3500,3500,3500,3500,0
20230901,150400,669050,3500,3500,3500,3500,0
20230901,150300,669050,3500,3500,3500,3500,0
20230901,150200,669050,3500,3500,3500,3500,0
20230901,150100,669050,3500,3500,3500,3500,0
20230901,150000,669050,3500,3500,3500,3500,0
20230901,145900,669050,3500,3500,3500,3500,0
20230901,145800,669050,3500,3500,3500,3500,0
20230901,145700,669050,3500,3500,3500,3500,0
20230901,145600,669050,3500,3500,3500,3500,0
20230901,145500,669050,3500,3500,3500,3500,0
20230901,145400,669050,3500,3500,3500,3500,0
20230901,145300,669050,3500,3500,3500,3500,0
20230901,145200,669050,3500,3500,3500,3500,0
20230901,145100,669050,3500,3500,3500,3500,0
20230901,145000,669050,3500,3500,3500,3500,0
20230901,144900,669050,3500,3500,3500,3500,0
20230901,144800,669050,3500,3500,3500,3500,0
20230901,144700,669050,3500,3500,3500,3500,0
20230901,144600,669050,3500,3500,3500,3500,0
20230901,144500,669050,3500,3500,3500,3500,0
20230901,144400,669050,3500,3500,3500,3500,0
20230901,144300,669050,3500,3500,3500,3500,0
20230901,144200,669050,3500,3500,3500,3500,0
20230901,144100,669050,3500,3500,3500,3500,0
20230901,144000,669050,3500,3500,3500,3500,0
20230901,143900,669050,3500,3500,3500,3500,0
20230901,143800,669050,3500,3500,3500,3500,0
20230901,143700,669050,3500,3500,3500,3500,0
20230901,143600,669050,3500,3500,3500,3500,0
20230901,143500,669050,3500,3500,3500,3500,0
20230901,143400,669050,3500,3500,3500,3500,0
20230901,143300,669050,3500,3500,3500,3500,0
20230901,143200,669050,3500,3500,3500,3500,0
20230901,143100,669050,3500,3500,3500,3500,0
20230901,143000,669050,3500,3500,3500,3500,0
20230901,142900,669050,3500,3500,3500,3500,0
20230901,142800,669050,3500,3500,3500,3500,0
20230901,142700,669050,3500,3500,3500,3500,0
20230901,142600,669050,3500,3500,3500,3500,0
20230901,142500,669050,3500,3500,3500,3500,0
20230901,142400,669050,3500,3500,3500,3500,0
20230901,142300,669050,3500,3500,3500,3500,0
20230901,142200,669050,3500,3500,3500,3500,0
20230901,142100,669050,3500,3500,3500,3500,0
20230901,142000,669050,3500,3500,3500,3500,0
20230901,141900,669050,3500,3500,3500,3500,0
20230901,141800,669050,3500,3500,3500,3500,0
20230901,141700,669050,3500,3500,3500,3500,0
20230901,141600,669050,3500,3500,3500,3500,0
20230901,141500,669050,3500,3500,3500,3500,0
20230901,141400,669050,3500,3500,3500,3500,0
20230901,141300,669050,3500,3500,3500,3500,0
20230901,141200,669050,3500,3500,3500,3500,0
20230901,141100,669050,3500,3500,3500,3500,0
20230901,141000,669050,3500,3500,3500,3500,0
20230901,140900,669050,3500,3500,3500,3500,0
20230901,140800,669050,3500,3500,3500,3500,0
20230901,140700,669050,3500,3500,3500,3500,0
20230901,140600,669050,3500,3500,3500,3500,0
20230901,140500,669050,3500,3500,3500,3500,0
20230901,140400,669050,3500,3500,3500,3500,0
20230901,140300,669050,3500,3500,3500,3500,0
20230901,140200,669050,3500,3500,3500,3500,0
20230901,140100,669050,3500,3500,3500,3500,0
20230901,140000,669050,3500,3500,3500,3500,0
20230901,135900,669050,3500,3500,3500,3500,0
20230901,135800,669050,3500,3500,3500,3500,0
20230901,135700,669050,3500,3500,3500,3500,0
20230901,135600,669050,3500,3500,3500,3500,0
20230901,135500,669050,3500,3500,3500,3500,0
20230901,135400,669050,3500,3500,3500,3500,0
20230901,135300,669050,3500,3500,3500,3500,0
20230901,135200,669050,3500,3500,3500,3500,0
20230901,135100,669050,3500,3500,3500,3500,0
20230901,135000,669050,3500,3500,3500,3500,0
20230901,134900,669050,3500,3500,3500,3500,0
20230901,134800,669050,3500,3500,3500,3500,0
20230901,134700,669050,3500,3500,3500,3500,0
20230901,134600,669050,3500,3500,3500,3500,0
20230901,134500,669050,3500,3500,3500,3500,0
20230901,134400,669050,3500,3500,3500,3500,0
20230901,134300,669050,3500,3500,3500,3500,0
20230901,134200,669050,3500,3500,3500,3500,0
20230901,134100,669050,3500,3500,3500,3500,0
20230901,134000,669050,3500,3500,3500,3500,0
20230901,133900,669050,3500,3500,3500,3500,0
20230901,133800,669050,3500,3500,3500,3500,0
20230901,133700,669050,3500,3500,3500,3500,0
20230901,133600,669050,3500,3500,3500,3500,0
20230901,133500,669050,3500,3500,3500,3500,0
20230901,133400,669050,3500,3500,3500,3500,0
20230901,133300,669050,3500,3500,3500,3500,0
20230901,133200,669050,3500,3500,3500,3500,0
20230901,133100,669050,3500,3500,3500,3500,0
20230901,133000,669050,3500,3500,3500,3500,0
20230901,132900,669050,3500,3500,3500,3500,0
20230901,132800,669050,3500,3500,3500,3500,0
20230901,132700,669050,3500,3500,3500,3500,0
20230901,132600,669050,3500,3500,3500,3500,0
20230901,132500,669050,3500,3500,3500,3500,0
20230901,132400,669050,3500,3500,3500,3500,0
20230901,132300,669050,3500,3500,3500,3500,1
20230901,132200,665550,3300,3300,3300,3300,0
20230901,132100,665550,3300,3300,3300,3300,0
20230901,132000,665550,3300,3300,3300,3300,0
20230901,131900,665550,3300,3300,3300,3300,0
20230901,131800,665550,3300,3300,3300,3300,0
20230901,131700,665550,3300,3300,3300,3300,0
20230901,131600,665550,3300,3300,3300,3300,0
20230901,131500,665550,3300,3300,3300,3300,0
20230901,131400,665550,3300,3300,3300,3300,0
20230901,131300,665550,3300,3300,3300,3300,0
20230901,131200,665550,3300,3300,3300,3300,0
20230901,131100,665550,3300,3300,3300,3300,0
20230901,131000,665550,3300,3300,3300,3300,0
20230901,130900,665550,3300,3300,3300,3300,0
20230901,130800,665550,3300,3300,3300,3300,0
20230901,130700,665550,3300,3300,3300,3300,0
20230901,130600,665550,3300,3300,3300,3300,0
20230901,130500,665550,3300,3300,3300,3300,0
20230901,130400,665550,3300,3300,3300,3300,0
20230901,130300,665550,3300,3300,3300,3300,0
20230901,130200,665550,3300,3300,3300,3300,0
20230901,130100,665550,3300,3300,3300,3300,0
20230901,130000,665550,3300,3300,3300,3300,0
20230901,125900,665550,3300,3300,3300,3300,0
20230901,125800,665550,3300,3300,3300,3300,0
20230901,125700,665550,3300,3300,3300,3300,0
20230901,125600,665550,3300,3300,3300,3300,0
20230901,125500,665550,3300,3300,3300,3300,0
20230901,125400,665550,3300,3300,3300,3300,129
20230901,125300,239850,3300,3300,3300,3300,51
20230901,125200,71550,3400,3400,3400,3400,0
20230901,125100,71550,3400,3400,3400,3400,0
20230901,125000,71550,3400,3400,3400,3400,0
20230901,124900,71550,3400,3400,3400,3400,0
20230901,124800,71550,3400,3400,3400,3400,0
20230901,124700,71550,3400,3400,3400,3400,0
20230901,124600,71550,3400,3400,3400,3400,0
20230901,124500,71550,3400,3400,3400,3400,0
20230901,124400,71550,3400,3400,3400,3400,0
20230901,124300,71550,3400,3400,3400,3400,0
20230901,124200,71550,3400,3400,3400,3400,0
20230901,124100,71550,3400,3400,3400,3400,0
20230901,124000,71550,3400,3400,3400,3400,0
20230901,123900,71550,3400,3400,3400,3400,0
20230901,123800,71550,3400,3400,3400,3400,0
20230901,123700,71550,3400,3400,3400,3400,0
20230901,123600,71550,3400,3400,3400,3400,0
20230901,123500,71550,3400,3400,3400,3400,0
20230901,123400,71550,3400,3400,3400,3400,0
20230901,123300,71550,3400,3400,3400,3400,0
20230901,123200,71550,3400,3400,3400,3400,0
20230901,123100,71550,3400,3400,3400,3400,0
20230901,123000,71550,3400,3400,3400,3400,0
20230901,122900,71550,3400,3400,3400,3400,0
20230901,122800,71550,3400,3400,3400,3400,0
20230901,122700,71550,3400,3400,3400,3400,0
20230901,122600,71550,3400,3400,3400,3400,0
20230901,122500,71550,3400,3400,3400,3400,0
20230901,122400,71550,3400,3400,3400,3400,0
20230901,122300,71550,3400,3400,3400,3400,0
20230901,122200,71550,3400,3400,3400,3400,0
20230901,122100,71550,3400,3400,3400,3400,0
20230901,122000,71550,3400,3400,3400,3400,0
20230901,121900,71550,3400,3400,3400,3400,0
20230901,121800,71550,3400,3400,3400,3400,0
20230901,121700,71550,3400,3400,3400,3400,0
20230901,121600,71550,3400,3400,3400,3400,0
20230901,121500,71550,3400,3400,3400,3400,0
20230901,121400,71550,3400,3400,3400,3400,0
20230901,121300,71550,3400,3400,3400,3400,0
20230901,121200,71550,3400,3400,3400,3400,0
20230901,121100,71550,3400,3400,3400,3400,0
20230901,121000,71550,3400,3400,3400,3400,0
20230901,120900,71550,3400,3400,3400,3400,0
20230901,120800,71550,3400,3400,3400,3400,0
20230901,120700,71550,3400,3400,3400,3400,0
20230901,120600,71550,3400,3400,3400,3400,0
20230901,120500,71550,3400,3400,3400,3400,0
20230901,120400,71550,3400,3400,3400,3400,0
20230901,120300,71550,3400,3400,3400,3400,0
20230901,120200,71550,3400,3400,3400,3400,0
20230901,120100,71550,3400,3400,3400,3400,0
20230901,120000,71550,3400,3400,3400,3400,0
20230901,115900,71550,3400,3400,3400,3400,0
20230901,115800,71550,3400,3400,3400,3400,0
20230901,115700,71550,3400,3400,3400,3400,0
20230901,115600,71550,3400,3400,3400,3400,0
20230901,115500,71550,3400,3400,3400,3400,0
20230901,115400,71550,3400,3400,3400,3400,0
20230901,115300,71550,3400,3400,3400,3400,0
20230901,115200,71550,3400,3400,3400,3400,0
20230901,115100,71550,3400,3400,3400,3400,0
20230901,115000,71550,3400,3400,3400,3400,0
20230901,114900,71550,3400,3400,3400,3400,0
20230901,114800,71550,3400,3400,3400,3400,0
20230901,114700,71550,3400,3400,3400,3400,0
20230901,114600,71550,3400,3400,3400,3400,0
20230901,114500,71550,3400,3400,3400,3400,0
20230901,114400,71550,3400,3400,3400,3400,0
20230901,114300,71550,3400,3400,3400,3400,0
20230901,114200,71550,3400,3400,3400,3400,0
20230901,114100,71550,3400,3400,3400,3400,0
20230901,114000,71550,3400,3400,3400,3400,0
20230901,113900,71550,3400,3400,3400,3400,0
20230901,113800,71550,3400,3400,3400,3400,0
20230901,113700,71550,3400,3400,3400,3400,0
20230901,113600,71550,3400,3400,3400,3400,0
20230901,113500,71550,3400,3400,3400,3400,0
20230901,113400,71550,3400,3400,3400,3400,0
20230901,113300,71550,3400,3400,3400,3400,0
20230901,113200,71550,3400,3400,3400,3400,0
20230901,113100,71550,3400,3400,3400,3400,0
20230901,113000,71550,3400,3400,3400,3400,0
20230901,112900,71550,3400,3400,3400,3400,0
20230901,112800,71550,3400,3400,3400,3400,0
20230901,112700,71550,3400,3400,3400,3400,0
20230901,112600,71550,3400,3400,3400,3400,0
20230901,112500,71550,3400,3400,3400,3400,0
20230901,112400,71550,3400,3400,3400,3400,0
20230901,112300,71550,3400,3400,3400,3400,0
20230901,112200,71550,3400,3400,3400,3400,0
20230901,112100,71550,3400,3400,3400,3400,0
20230901,112000,71550,3400,3400,3400,3400,0
20230901,111900,71550,3400,3400,3400,3400,0
20230901,111800,71550,3400,3400,3400,3400,0
20230901,111700,71550,3400,3400,3400,3400,0
20230901,111600,71550,3400,3400,3400,3400,0
20230901,111500,71550,3400,3400,3400,3400,0
20230901,111400,71550,3400,3400,3400,3400,0
20230901,111300,71550,3400,3400,3400,3400,0
20230901,111200,71550,3400,3400,3400,3400,0
20230901,111100,71550,3400,3400,3400,3400,0
20230901,111000,71550,3400,3400,3400,3400,0
20230901,110900,71550,3400,3400,3400,3400,0
20230901,110800,71550,3400,3400,3400,3400,0
20230901,110700,71550,3400,3400,3400,3400,0
20230901,110600,71550,3400,3400,3400,3400,0
20230901,110500,71550,3400,3400,3400,3400,0
20230901,110400,71550,3400,3400,3400,3400,0
20230901,110300,71550,3400,3400,3400,3400,0
20230901,110200,71550,3400,3400,3400,3400,0
20230901,110100,71550,3400,3400,3400,3400,0
20230901,110000,71550,3400,3400,3400,3400,0
20230901,105900,71550,3400,3400,3400,3400,0
20230901,105800,71550,3400,3400,3400,3400,0
20230901,105700,71550,3400,3400,3400,3400,0
20230901,105600,71550,3400,3400,3400,3400,0
20230901,105500,71550,3400,3400,3400,3400,0
20230901,105400,71550,3400,3400,3400,3400,0
20230901,105300,71550,3400,3400,3400,3400,0
20230901,105200,71550,3400,3400,3400,3400,0
20230901,105100,71550,3400,3400,3400,3400,0
20230901,105000,71550,3400,3400,3400,3400,0
20230901,104900,71550,3400,3400,3400,3400,0
20230901,104800,71550,3400,3400,3400,3400,0
20230901,104700,71550,3400,3400,3400,3400,0
20230901,104600,71550,3400,3400,3400,3400,0
20230901,104500,71550,3400,3400,3400,3400,0
20230901,104400,71550,3400,3400,3400,3400,0
20230901,104300,71550,3400,3400,3400,3400,0
20230901,104200,71550,3400,3400,3400,3400,0
20230901,104100,71550,3400,3400,3400,3400,0
20230901,104000,71550,3400,3400,3400,3400,0
20230901,103900,71550,3400,3400,3400,3400,0
20230901,103800,71550,3400,3400,3400,3400,0
20230901,103700,71550,3400,3400,3400,3400,0
20230901,103600,71550,3400,3400,3400,3400,0
20230901,103500,71550,3400,3400,3400,3400,0
20230901,103400,71550,3400,3400,3400,3400,0
20230901,103300,71550,3400,3400,3400,3400,0
20230901,103200,71550,3400,3400,3400,3400,0
20230901,103100,71550,3400,3400,3400,3400,0
20230901,103000,71550,3400,3400,3400,3400,0
20230901,102900,71550,3400,3400,3400,3400,0
20230901,102800,71550,3400,3400,3400,3400,0
20230901,102700,71550,3400,3400,3400,3400,0
20230901,102600,71550,3400,3400,3400,3400,0
20230901,102500,71550,3400,3400,3400,3400,0
20230901,102400,71550,3400,3400,3400,3400,0
20230901,102300,71550,3400,3400,3400,3400,0
20230901,102200,71550,3400,3400,3400,3400,0
20230901,102100,71550,3400,3400,3400,3400,0
20230901,102000,71550,3400,3400,3400,3400,0
20230901,101900,71550,3400,3400,3400,3400,0
20230901,101800,71550,3400,3400,3400,3400,0
20230901,101700,71550,3400,3400,3400,3400,0
20230901,101600,71550,3400,3400,3400,3400,0
20230901,101500,71550,3400,3400,3400,3400,0
20230901,101400,71550,3400,3400,3400,3400,0
20230901,101300,71550,3400,3400,3400,3400,0
20230901,101200,71550,3400,3400,3400,3400,0
20230901,101100,71550,3400,3400,3400,3400,0
20230901,101000,71550,3400,3400,3400,3400,0
20230901,100900,71550,3400,3400,3400,3400,0
20230901,100800,71550,3400,3400,3400,3400,0
20230901,100700,71550,3400,3400,3400,3400,0
20230901,100600,71550,3400,3400,3400,3400,0
20230901,100500,71550,3400,3400,3400,3400,0
20230901,100400,71550,3400,3400,3400,3400,0
20230901,100300,71550,3400,3400,3400,3400,0
20230901,100200,71550,3400,3400,3400,3400,0
20230901,100100,71550,3400,3400,3400,3400,0
20230901,100000,71550,3400,3400,3400,3400,0
20230901,095900,71550,3400,3400,3400,3400,0
20230901,095800,71550,3400,3400,3400,3400,0
20230901,095700,71550,3400,3400,3400,3400,0
20230901,095600,71550,3400,3400,3400,3400,0
20230901,095500,71550,3400,3400,3400,3400,0
20230901,095400,71550,3400,3400,3400,3400,0
20230901,095300,71550,3400,3400,3400,3400,0
20230901,095200,71550,3400,3400,3400,3400,0
20230901,095100,71550,3400,3400,3400,3400,0
20230901,095000,71550,3400,3400,3400,3400,0
20230901,094900,71550,3400,3400,3400,3400,0
20230901,094800,71550,3400,3400,3400,3400,0
20230901,094700,71550,3400,3400,3400,3400,10
20230901,094600,37550,3400,3400,3400,3400,0
20230901,094500,37550,3400,3400,3400,3400,0
20230901,094400,37550,3400,3400,3400,3400,0
20230901,094300,37550,3400,3400,3400,3400,0
20230901,094200,37550,3400,3400,3400,3400,0
20230901,094100,37550,3400,3400,3400,3400,0
20230901,094000,37550,3400,3400,3400,3400,0
20230901,093900,37550,3400,3400,3400,3400,0
20230901,093800,37550,3400,3400,3400,3400,0
20230901,093700,37550,3400,3400,3400,3400,0
20230901,093600,37550,3400,3400,3400,3400,0
20230901,093500,37550,3400,3400,3400,3400,0
20230901,093400,37550,3400,3400,3400,3400,0
20230901,093300,37550,3400,3400,3400,3400,0
20230901,093200,37550,3400,3400,3400,3400,0
20230901,093100,37550,3400,3400,3400,3400,0
20230901,093000,37550,3400,3400,3400,3400,0
20230901,092900,37550,3400,3400,3400,3400,0
20230901,092800,37550,3400,3400,3400,3400,0
20230901,092700,37550,3400,3400,3400,3400,0
20230901,092600,37550,3400,3400,3400,3400,0
20230901,092500,37550,3400,3400,3400,3400,0
20230901,092400,37550,3400,3400,3400,3400,10
20230901,092300,3550,3550,3550,3550,3550,0
20230901,092200,3550,3550,3550,3550,3550,0
20230901,092100,3550,3550,3550,3550,3550,0
20230901,092000,3550,3550,3550,3550,3550,0
20230901,091900,3550,3550,3550,3550,3550,0
20230901,091800,3550,3550,3550,3550,3550,0
20230901,091700,3550,3550,3550,3550,3550,0
20230901,091600,3550,3550,3550,3550,3550,0
20230901,091500,3550,3550,3550,3550,3550,0
20230901,091400,3550,3550,3550,3550,3550,0
20230901,091300,3550,3550,3550,3550,3550,0
20230901,091200,3550,3550,3550,3550,3550,0
20230901,091100,3550,3550,3550,3550,3550,0
20230901,091000,3550,3550,3550,3550,3550,0
20230901,090900,3550,3550,3550,3550,3550,0
20230901,090800,3550,3550,3550,3550,3550,0
20230901,090700,3550,3550,3550,3550,3550,0
20230901,090600,3550,3550,3550,3550,3550,0
20230901,090500,3550,3550,3550,3550,3550,0
20230901,090400,3550,3550,3550,3550,3550,0
20230901,090300,3550,3550,3550,3550,3550,0
20230901,090200,3550,3550,3550,3550,3550,0
20230901,090100,3550,3550,3550,3550,3550,0
20230901,090000,3550,3550,3550,3550,3550,1