KissMeData/250030/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,202400,75345,3600,3600,3600,3600,1
20230908,202300,75345,3600,3600,3600,3600,0
20230908,202200,75345,3600,3600,3600,3600,0
20230908,202100,75345,3600,3600,3600,3600,0
20230908,202000,75345,3600,3600,3600,3600,0
20230908,201900,75345,3600,3600,3600,3600,0
20230908,201800,75345,3600,3600,3600,3600,0
20230908,201700,75345,3600,3600,3600,3600,0
20230908,201600,75345,3600,3600,3600,3600,0
20230908,201500,75345,3600,3600,3600,3600,0
20230908,201400,75345,3600,3600,3600,3600,0
20230908,201300,75345,3600,3600,3600,3600,0
20230908,201200,75345,3600,3600,3600,3600,0
20230908,201100,75345,3600,3600,3600,3600,0
20230908,201000,75345,3600,3600,3600,3600,0
20230908,200900,75345,3600,3600,3600,3600,0
20230908,200800,75345,3600,3600,3600,3600,0
20230908,200700,75345,3600,3600,3600,3600,0
20230908,200600,75345,3600,3600,3600,3600,0
20230908,200500,75345,3600,3600,3600,3600,0
20230908,200400,75345,3600,3600,3600,3600,0
20230908,200300,75345,3600,3600,3600,3600,0
20230908,200200,75345,3600,3600,3600,3600,0
20230908,200100,75345,3600,3600,3600,3600,0
20230908,200000,75345,3600,3600,3600,3600,0
20230908,195900,75345,3600,3600,3600,3600,0
20230908,195800,75345,3600,3600,3600,3600,0
20230908,195700,75345,3600,3600,3600,3600,0
20230908,195600,75345,3600,3600,3600,3600,0
20230908,195500,75345,3600,3600,3600,3600,0
20230908,195400,75345,3600,3600,3600,3600,1
20230908,195300,75345,3600,3600,3600,3600,0
20230908,195200,75345,3600,3600,3600,3600,0
20230908,195100,75345,3600,3600,3600,3600,0
20230908,195000,75345,3600,3600,3600,3600,0
20230908,194900,75345,3600,3600,3600,3600,0
20230908,194800,75345,3600,3600,3600,3600,0
20230908,194700,75345,3600,3600,3600,3600,0
20230908,194600,75345,3600,3600,3600,3600,0
20230908,194500,75345,3600,3600,3600,3600,0
20230908,194400,75345,3600,3600,3600,3600,0
20230908,194300,75345,3600,3600,3600,3600,0
20230908,194200,75345,3600,3600,3600,3600,0
20230908,194100,75345,3600,3600,3600,3600,0
20230908,194000,75345,3600,3600,3600,3600,0
20230908,193900,75345,3600,3600,3600,3600,0
20230908,193800,75345,3600,3600,3600,3600,0
20230908,193700,75345,3600,3600,3600,3600,0
20230908,193600,75345,3600,3600,3600,3600,0
20230908,193500,75345,3600,3600,3600,3600,0
20230908,193400,75345,3600,3600,3600,3600,0
20230908,193300,75345,3600,3600,3600,3600,0
20230908,193200,75345,3600,3600,3600,3600,0
20230908,193100,75345,3600,3600,3600,3600,0
20230908,193000,75345,3600,3600,3600,3600,0
20230908,192900,75345,3600,3600,3600,3600,0
20230908,192800,75345,3600,3600,3600,3600,0
20230908,192700,75345,3600,3600,3600,3600,0
20230908,192600,75345,3600,3600,3600,3600,0
20230908,192500,75345,3600,3600,3600,3600,0
20230908,192400,75345,3600,3600,3600,3600,1
20230908,192300,75345,3600,3600,3600,3600,0
20230908,192200,75345,3600,3600,3600,3600,0
20230908,192100,75345,3600,3600,3600,3600,0
20230908,192000,75345,3600,3600,3600,3600,0
20230908,191900,75345,3600,3600,3600,3600,0
20230908,191800,75345,3600,3600,3600,3600,0
20230908,191700,75345,3600,3600,3600,3600,0
20230908,191600,75345,3600,3600,3600,3600,0
20230908,191500,75345,3600,3600,3600,3600,0
20230908,191400,75345,3600,3600,3600,3600,0
20230908,191300,75345,3600,3600,3600,3600,0
20230908,191200,75345,3600,3600,3600,3600,0
20230908,191100,75345,3600,3600,3600,3600,0
20230908,191000,75345,3600,3600,3600,3600,0
20230908,190900,75345,3600,3600,3600,3600,0
20230908,190800,75345,3600,3600,3600,3600,0
20230908,190700,75345,3600,3600,3600,3600,0
20230908,190600,75345,3600,3600,3600,3600,0
20230908,190500,75345,3600,3600,3600,3600,0
20230908,190400,75345,3600,3600,3600,3600,0
20230908,190300,75345,3600,3600,3600,3600,0
20230908,190200,75345,3600,3600,3600,3600,0
20230908,190100,75345,3600,3600,3600,3600,0
20230908,190000,75345,3600,3600,3600,3600,0
20230908,185900,75345,3600,3600,3600,3600,0
20230908,185800,75345,3600,3600,3600,3600,0
20230908,185700,75345,3600,3600,3600,3600,0
20230908,185600,75345,3600,3600,3600,3600,0
20230908,185500,75345,3600,3600,3600,3600,0
20230908,185400,75345,3600,3600,3600,3600,1
20230908,185300,75345,3600,3600,3600,3600,0
20230908,185200,75345,3600,3600,3600,3600,0
20230908,185100,75345,3600,3600,3600,3600,0
20230908,185000,75345,3600,3600,3600,3600,0
20230908,184900,75345,3600,3600,3600,3600,0
20230908,184800,75345,3600,3600,3600,3600,0
20230908,184700,75345,3600,3600,3600,3600,0
20230908,184600,75345,3600,3600,3600,3600,0
20230908,184500,75345,3600,3600,3600,3600,0
20230908,184400,75345,3600,3600,3600,3600,0
20230908,184300,75345,3600,3600,3600,3600,0
20230908,184200,75345,3600,3600,3600,3600,0
20230908,184100,75345,3600,3600,3600,3600,0
20230908,184000,75345,3600,3600,3600,3600,0
20230908,183900,75345,3600,3600,3600,3600,0
20230908,183800,75345,3600,3600,3600,3600,0
20230908,183700,75345,3600,3600,3600,3600,0
20230908,183600,75345,3600,3600,3600,3600,0
20230908,183500,75345,3600,3600,3600,3600,0
20230908,183400,75345,3600,3600,3600,3600,0
20230908,183300,75345,3600,3600,3600,3600,0
20230908,183200,75345,3600,3600,3600,3600,0
20230908,183100,75345,3600,3600,3600,3600,0
20230908,183000,75345,3600,3600,3600,3600,0
20230908,182900,75345,3600,3600,3600,3600,0
20230908,182800,75345,3600,3600,3600,3600,0
20230908,182700,75345,3600,3600,3600,3600,0
20230908,182600,75345,3600,3600,3600,3600,0
20230908,182500,75345,3600,3600,3600,3600,0
20230908,182400,75345,3600,3600,3600,3600,1
20230908,182300,75345,3600,3600,3600,3600,0
20230908,182200,75345,3600,3600,3600,3600,0
20230908,182100,75345,3600,3600,3600,3600,0
20230908,182000,75345,3600,3600,3600,3600,0
20230908,181900,75345,3600,3600,3600,3600,0
20230908,181800,75345,3600,3600,3600,3600,0
20230908,181700,75345,3600,3600,3600,3600,0
20230908,181600,75345,3600,3600,3600,3600,0
20230908,181500,75345,3600,3600,3600,3600,0
20230908,181400,75345,3600,3600,3600,3600,0
20230908,181300,75345,3600,3600,3600,3600,0
20230908,181200,75345,3600,3600,3600,3600,0
20230908,181100,75345,3600,3600,3600,3600,0
20230908,181000,75345,3600,3600,3600,3600,0
20230908,180900,75345,3600,3600,3600,3600,0
20230908,180800,75345,3600,3600,3600,3600,0
20230908,180700,75345,3600,3600,3600,3600,0
20230908,180600,75345,3600,3600,3600,3600,0
20230908,180500,75345,3600,3600,3600,3600,0
20230908,180400,75345,3600,3600,3600,3600,0
20230908,180300,75345,3600,3600,3600,3600,0
20230908,180200,75345,3600,3600,3600,3600,0
20230908,180100,75345,3600,3600,3600,3600,0
20230908,180000,75345,3600,3600,3600,3600,0
20230908,175900,75345,3600,3600,3600,3600,0
20230908,175800,75345,3600,3600,3600,3600,0
20230908,175700,75345,3600,3600,3600,3600,0
20230908,175600,75345,3600,3600,3600,3600,0
20230908,175500,75345,3600,3600,3600,3600,0
20230908,175400,75345,3600,3600,3600,3600,1
20230908,175300,75345,3600,3600,3600,3600,0
20230908,175200,75345,3600,3600,3600,3600,0
20230908,175100,75345,3600,3600,3600,3600,0
20230908,175000,75345,3600,3600,3600,3600,0
20230908,174900,75345,3600,3600,3600,3600,0
20230908,174800,75345,3600,3600,3600,3600,0
20230908,174700,75345,3600,3600,3600,3600,0
20230908,174600,75345,3600,3600,3600,3600,0
20230908,174500,75345,3600,3600,3600,3600,0
20230908,174400,75345,3600,3600,3600,3600,0
20230908,174300,75345,3600,3600,3600,3600,0
20230908,174200,75345,3600,3600,3600,3600,0
20230908,174100,75345,3600,3600,3600,3600,0
20230908,174000,75345,3600,3600,3600,3600,0
20230908,173900,75345,3600,3600,3600,3600,0
20230908,173800,75345,3600,3600,3600,3600,0
20230908,173700,75345,3600,3600,3600,3600,0
20230908,173600,75345,3600,3600,3600,3600,0
20230908,173500,75345,3600,3600,3600,3600,0
20230908,173400,75345,3600,3600,3600,3600,0
20230908,173300,75345,3600,3600,3600,3600,0
20230908,173200,75345,3600,3600,3600,3600,0
20230908,173100,75345,3600,3600,3600,3600,0
20230908,173000,75345,3600,3600,3600,3600,0
20230908,172900,75345,3600,3600,3600,3600,0
20230908,172800,75345,3600,3600,3600,3600,0
20230908,172700,75345,3600,3600,3600,3600,0
20230908,172600,75345,3600,3600,3600,3600,0
20230908,172500,75345,3600,3600,3600,3600,0
20230908,172400,75345,3600,3600,3600,3600,1
20230908,172300,75345,3600,3600,3600,3600,0
20230908,172200,75345,3600,3600,3600,3600,0
20230908,172100,75345,3600,3600,3600,3600,0
20230908,172000,75345,3600,3600,3600,3600,0
20230908,171900,75345,3600,3600,3600,3600,0
20230908,171800,75345,3600,3600,3600,3600,0
20230908,171700,75345,3600,3600,3600,3600,0
20230908,171600,75345,3600,3600,3600,3600,0
20230908,171500,75345,3600,3600,3600,3600,0
20230908,171400,75345,3600,3600,3600,3600,0
20230908,171300,75345,3600,3600,3600,3600,0
20230908,171200,75345,3600,3600,3600,3600,0
20230908,171100,75345,3600,3600,3600,3600,0
20230908,171000,75345,3600,3600,3600,3600,0
20230908,170900,75345,3600,3600,3600,3600,0
20230908,170800,75345,3600,3600,3600,3600,0
20230908,170700,75345,3600,3600,3600,3600,0
20230908,170600,75345,3600,3600,3600,3600,0
20230908,170500,75345,3600,3600,3600,3600,0
20230908,170400,75345,3600,3600,3600,3600,0
20230908,170300,75345,3600,3600,3600,3600,0
20230908,170200,75345,3600,3600,3600,3600,0
20230908,170100,75345,3600,3600,3600,3600,0
20230908,170000,75345,3600,3600,3600,3600,0
20230908,165900,75345,3600,3600,3600,3600,0
20230908,165800,75345,3600,3600,3600,3600,0
20230908,165700,75345,3600,3600,3600,3600,0
20230908,165600,75345,3600,3600,3600,3600,0
20230908,165500,75345,3600,3600,3600,3600,0
20230908,165400,75345,3600,3600,3600,3600,1
20230908,165300,75345,3600,3600,3600,3600,0
20230908,165200,75345,3600,3600,3600,3600,0
20230908,165100,75345,3600,3600,3600,3600,0
20230908,165000,75345,3600,3600,3600,3600,0
20230908,164900,75345,3600,3600,3600,3600,0
20230908,164800,75345,3600,3600,3600,3600,0
20230908,164700,75345,3600,3600,3600,3600,0
20230908,164600,75345,3600,3600,3600,3600,0
20230908,164500,75345,3600,3600,3600,3600,0
20230908,164400,75345,3600,3600,3600,3600,0
20230908,164300,75345,3600,3600,3600,3600,0
20230908,164200,75345,3600,3600,3600,3600,0
20230908,164100,75345,3600,3600,3600,3600,0
20230908,164000,75345,3600,3600,3600,3600,0
20230908,163900,75345,3600,3600,3600,3600,0
20230908,163800,75345,3600,3600,3600,3600,0
20230908,163700,75345,3600,3600,3600,3600,0
20230908,163600,75345,3600,3600,3600,3600,0
20230908,163500,75345,3600,3600,3600,3600,0
20230908,163400,75345,3600,3600,3600,3600,0
20230908,163300,75345,3600,3600,3600,3600,0
20230908,163200,75345,3600,3600,3600,3600,0
20230908,163100,75345,3600,3600,3600,3600,0
20230908,163000,75345,3600,3600,3600,3600,0
20230908,162900,75345,3600,3600,3600,3600,0
20230908,162800,75345,3600,3600,3600,3600,0
20230908,162700,75345,3600,3600,3600,3600,0
20230908,162600,75345,3600,3600,3600,3600,0
20230908,162500,75345,3600,3600,3600,3600,0
20230908,162400,75345,3600,3600,3600,3600,1
20230908,162300,75345,3600,3600,3600,3600,0
20230908,162200,75345,3600,3600,3600,3600,0
20230908,162100,75345,3600,3600,3600,3600,0
20230908,162000,75345,3600,3600,3600,3600,0
20230908,161900,75345,3600,3600,3600,3600,0
20230908,161800,75345,3600,3600,3600,3600,0
20230908,161700,75345,3600,3600,3600,3600,0
20230908,161600,75345,3600,3600,3600,3600,0
20230908,161500,75345,3600,3600,3600,3600,0
20230908,161400,75345,3600,3600,3600,3600,0
20230908,161300,75345,3600,3600,3600,3600,0
20230908,161200,75345,3600,3600,3600,3600,0
20230908,161100,75345,3600,3600,3600,3600,0
20230908,161000,75345,3600,3600,3600,3600,0
20230908,160900,75345,3600,3600,3600,3600,0
20230908,160800,75345,3600,3600,3600,3600,0
20230908,160700,75345,3600,3600,3600,3600,0
20230908,160600,75345,3600,3600,3600,3600,0
20230908,160500,75345,3600,3600,3600,3600,0
20230908,160400,75345,3600,3600,3600,3600,0
20230908,160300,75345,3600,3600,3600,3600,0
20230908,160200,75345,3600,3600,3600,3600,0
20230908,160100,75345,3600,3600,3600,3600,0
20230908,160000,75345,3600,3600,3600,3600,0
20230908,155900,75345,3600,3600,3600,3600,0
20230908,155800,75345,3600,3600,3600,3600,0
20230908,155700,75345,3600,3600,3600,3600,0
20230908,155600,75345,3600,3600,3600,3600,0
20230908,155500,75345,3600,3600,3600,3600,0
20230908,155400,75345,3600,3600,3600,3600,1
20230908,155300,75345,3600,3600,3600,3600,0
20230908,155200,75345,3600,3600,3600,3600,0
20230908,155100,75345,3600,3600,3600,3600,0
20230908,155000,75345,3600,3600,3600,3600,0
20230908,154900,75345,3600,3600,3600,3600,0
20230908,154800,75345,3600,3600,3600,3600,0
20230908,154700,75345,3600,3600,3600,3600,0
20230908,154600,75345,3600,3600,3600,3600,0
20230908,154500,75345,3600,3600,3600,3600,0
20230908,154400,75345,3600,3600,3600,3600,0
20230908,154300,75345,3600,3600,3600,3600,0
20230908,154200,75345,3600,3600,3600,3600,0
20230908,154100,75345,3600,3600,3600,3600,0
20230908,154000,75345,3600,3600,3600,3600,0
20230908,153900,75345,3600,3600,3600,3600,0
20230908,153800,75345,3600,3600,3600,3600,0
20230908,153700,75345,3600,3600,3600,3600,0
20230908,153600,75345,3600,3600,3600,3600,0
20230908,153500,75345,3600,3600,3600,3600,0
20230908,153400,75345,3600,3600,3600,3600,0
20230908,153300,75345,3600,3600,3600,3600,0
20230908,153200,75345,3600,3600,3600,3600,0
20230908,153100,75345,3600,3600,3600,3600,0
20230908,153000,75345,3600,3600,3600,3600,0
20230908,152900,75345,3600,3600,3600,3600,0
20230908,152800,75345,3600,3600,3600,3600,0
20230908,152700,75345,3600,3600,3600,3600,0
20230908,152600,75345,3600,3600,3600,3600,0
20230908,152500,75345,3600,3600,3600,3600,0
20230908,152400,75345,3600,3600,3600,3600,0
20230908,152300,75345,3600,3600,3600,3600,0
20230908,152200,75345,3600,3600,3600,3600,0
20230908,152100,75345,3600,3600,3600,3600,0
20230908,152000,75345,3600,3600,3600,3600,0
20230908,151900,75345,3600,3600,3600,3600,0
20230908,151800,75345,3600,3600,3600,3600,0
20230908,151700,75345,3600,3600,3600,3600,0
20230908,151600,75345,3600,3600,3600,3600,0
20230908,151500,75345,3600,3600,3600,3600,0
20230908,151400,75345,3600,3600,3600,3600,0
20230908,151300,75345,3600,3600,3600,3600,0
20230908,151200,75345,3600,3600,3600,3600,0
20230908,151100,75345,3600,3600,3600,3600,0
20230908,151000,75345,3600,3600,3600,3600,0
20230908,150900,75345,3600,3600,3600,3600,0
20230908,150800,75345,3600,3600,3600,3600,0
20230908,150700,75345,3600,3600,3600,3600,0
20230908,150600,75345,3600,3600,3600,3600,0
20230908,150500,75345,3600,3600,3600,3600,0
20230908,150400,75345,3600,3600,3600,3600,0
20230908,150300,75345,3600,3600,3600,3600,0
20230908,150200,75345,3600,3600,3600,3600,0
20230908,150100,75345,3600,3600,3600,3600,0
20230908,150000,75345,3600,3600,3600,3600,0
20230908,145900,75345,3600,3600,3600,3600,0
20230908,145800,75345,3600,3600,3600,3600,0
20230908,145700,75345,3600,3600,3600,3600,0
20230908,145600,75345,3600,3600,3600,3600,0
20230908,145500,75345,3600,3600,3600,3600,0
20230908,145400,75345,3600,3600,3600,3600,0
20230908,145300,75345,3600,3600,3600,3600,0
20230908,145200,75345,3600,3600,3600,3600,0
20230908,145100,75345,3600,3600,3600,3600,0
20230908,145000,75345,3600,3600,3600,3600,0
20230908,144900,75345,3600,3600,3600,3600,0
20230908,144800,75345,3600,3600,3600,3600,0
20230908,144700,75345,3600,3600,3600,3600,0
20230908,144600,75345,3600,3600,3600,3600,0
20230908,144500,75345,3600,3600,3600,3600,0
20230908,144400,75345,3600,3600,3600,3600,0
20230908,144300,75345,3600,3600,3600,3600,0
20230908,144200,75345,3600,3600,3600,3600,0
20230908,144100,75345,3600,3600,3600,3600,0
20230908,144000,75345,3600,3600,3600,3600,0
20230908,143900,75345,3600,3600,3600,3600,0
20230908,143800,75345,3600,3600,3600,3600,0
20230908,143700,75345,3600,3600,3600,3600,0
20230908,143600,75345,3600,3600,3600,3600,0
20230908,143500,75345,3600,3600,3600,3600,0
20230908,143400,75345,3600,3600,3600,3600,0
20230908,143300,75345,3600,3600,3600,3600,0
20230908,143200,75345,3600,3600,3600,3600,0
20230908,143100,75345,3600,3600,3600,3600,0
20230908,143000,75345,3600,3600,3600,3600,0
20230908,142900,75345,3600,3600,3600,3600,0
20230908,142800,75345,3600,3600,3600,3600,0
20230908,142700,75345,3600,3600,3600,3600,0
20230908,142600,75345,3600,3600,3600,3600,0
20230908,142500,75345,3600,3600,3600,3600,0
20230908,142400,75345,3600,3600,3600,3600,0
20230908,142300,75345,3600,3600,3600,3600,0
20230908,142200,75345,3600,3600,3600,3600,0
20230908,142100,75345,3600,3600,3600,3600,0
20230908,142000,75345,3600,3600,3600,3600,0
20230908,141900,75345,3600,3600,3600,3600,0
20230908,141800,75345,3600,3600,3600,3600,0
20230908,141700,75345,3600,3600,3600,3600,0
20230908,141600,75345,3600,3600,3600,3600,0
20230908,141500,75345,3600,3600,3600,3600,0
20230908,141400,75345,3600,3600,3600,3600,0
20230908,141300,75345,3600,3600,3600,3600,0
20230908,141200,75345,3600,3600,3600,3600,0
20230908,141100,75345,3600,3600,3600,3600,0
20230908,141000,75345,3600,3600,3600,3600,0
20230908,140900,75345,3600,3600,3600,3600,0
20230908,140800,75345,3600,3600,3600,3600,0
20230908,140700,75345,3600,3600,3600,3600,0
20230908,140600,75345,3600,3600,3600,3600,0
20230908,140500,75345,3600,3600,3600,3600,0
20230908,140400,75345,3600,3600,3600,3600,0
20230908,140300,75345,3600,3600,3600,3600,0
20230908,140200,75345,3600,3600,3600,3600,0
20230908,140100,75345,3600,3600,3600,3600,0
20230908,140000,75345,3600,3600,3600,3600,0
20230908,135900,75345,3600,3600,3600,3600,0
20230908,135800,75345,3600,3600,3600,3600,0
20230908,135700,75345,3600,3600,3600,3600,0
20230908,135600,75345,3600,3600,3600,3600,0
20230908,135500,75345,3600,3600,3600,3600,0
20230908,135400,75345,3600,3600,3600,3600,0
20230908,135300,75345,3600,3600,3600,3600,0
20230908,135200,75345,3600,3600,3600,3600,0
20230908,135100,75345,3600,3600,3600,3600,0
20230908,135000,75345,3600,3600,3600,3600,0
20230908,134900,75345,3600,3600,3600,3600,0
20230908,134800,75345,3600,3600,3600,3600,0
20230908,134700,75345,3600,3600,3600,3600,0
20230908,134600,75345,3600,3600,3600,3600,0
20230908,134500,75345,3600,3600,3600,3600,0
20230908,134400,75345,3600,3600,3600,3600,0
20230908,134300,75345,3600,3600,3600,3600,0
20230908,134200,75345,3600,3600,3600,3600,0
20230908,134100,75345,3600,3600,3600,3600,0
20230908,134000,75345,3600,3600,3600,3600,0
20230908,133900,75345,3600,3600,3600,3600,0
20230908,133800,75345,3600,3600,3600,3600,0
20230908,133700,75345,3600,3600,3600,3600,0
20230908,133600,75345,3600,3600,3600,3600,0
20230908,133500,75345,3600,3600,3600,3600,0
20230908,133400,75345,3600,3600,3600,3600,0
20230908,133300,75345,3600,3600,3600,3600,0
20230908,133200,75345,3600,3600,3600,3600,0
20230908,133100,75345,3600,3600,3600,3600,0
20230908,133000,75345,3600,3600,3600,3600,0
20230908,132900,75345,3600,3600,3600,3600,0
20230908,132800,75345,3600,3600,3600,3600,0
20230908,132700,75345,3600,3600,3600,3600,0
20230908,132600,75345,3600,3600,3600,3600,0
20230908,132500,75345,3600,3600,3600,3600,0
20230908,132400,75345,3600,3600,3600,3600,0
20230908,132300,75345,3600,3600,3600,3600,0
20230908,132200,75345,3600,3600,3600,3600,0
20230908,132100,75345,3600,3600,3600,3600,0
20230908,132000,75345,3600,3600,3600,3600,1
20230908,131900,71745,3400,3400,3400,3400,0
20230908,131800,71745,3400,3405,3405,3400,20
20230908,131700,3695,3695,3695,3695,3695,0
20230908,131600,3695,3695,3695,3695,3695,0
20230908,131500,3695,3695,3695,3695,3695,0
20230908,131400,3695,3695,3695,3695,3695,0
20230908,131300,3695,3695,3695,3695,3695,0
20230908,131200,3695,3695,3695,3695,3695,0
20230908,131100,3695,3695,3695,3695,3695,0
20230908,131000,3695,3695,3695,3695,3695,0
20230908,130900,3695,3695,3695,3695,3695,0
20230908,130800,3695,3695,3695,3695,3695,0
20230908,130700,3695,3695,3695,3695,3695,0
20230908,130600,3695,3695,3695,3695,3695,0
20230908,130500,3695,3695,3695,3695,3695,0
20230908,130400,3695,3695,3695,3695,3695,0
20230908,130300,3695,3695,3695,3695,3695,0
20230908,130200,3695,3695,3695,3695,3695,0
20230908,130100,3695,3695,3695,3695,3695,0
20230908,130000,3695,3695,3695,3695,3695,0
20230908,125900,3695,3695,3695,3695,3695,0
20230908,125800,3695,3695,3695,3695,3695,0
20230908,125700,3695,3695,3695,3695,3695,0
20230908,125600,3695,3695,3695,3695,3695,0
20230908,125500,3695,3695,3695,3695,3695,0
20230908,125400,3695,3695,3695,3695,3695,0
20230908,125300,3695,3695,3695,3695,3695,0
20230908,125200,3695,3695,3695,3695,3695,0
20230908,125100,3695,3695,3695,3695,3695,0
20230908,125000,3695,3695,3695,3695,3695,0
20230908,124900,3695,3695,3695,3695,3695,0
20230908,124800,3695,3695,3695,3695,3695,0
20230908,124700,3695,3695,3695,3695,3695,0
20230908,124600,3695,3695,3695,3695,3695,0
20230908,124500,3695,3695,3695,3695,3695,0
20230908,124400,3695,3695,3695,3695,3695,0
20230908,124300,3695,3695,3695,3695,3695,0
20230908,124200,3695,3695,3695,3695,3695,0
20230908,124100,3695,3695,3695,3695,3695,0
20230908,124000,3695,3695,3695,3695,3695,0
20230908,123900,3695,3695,3695,3695,3695,0
20230908,123800,3695,3695,3695,3695,3695,0
20230908,123700,3695,3695,3695,3695,3695,0
20230908,123600,3695,3695,3695,3695,3695,0
20230908,123500,3695,3695,3695,3695,3695,0
20230908,123400,3695,3695,3695,3695,3695,0
20230908,123300,3695,3695,3695,3695,3695,0
20230908,123200,3695,3695,3695,3695,3695,0
20230908,123100,3695,3695,3695,3695,3695,0
20230908,123000,3695,3695,3695,3695,3695,0
20230908,122900,3695,3695,3695,3695,3695,0
20230908,122800,3695,3695,3695,3695,3695,0
20230908,122700,3695,3695,3695,3695,3695,0
20230908,122600,3695,3695,3695,3695,3695,0
20230908,122500,3695,3695,3695,3695,3695,0
20230908,122400,3695,3695,3695,3695,3695,0
20230908,122300,3695,3695,3695,3695,3695,0
20230908,122200,3695,3695,3695,3695,3695,0
20230908,122100,3695,3695,3695,3695,3695,0
20230908,122000,3695,3695,3695,3695,3695,0
20230908,121900,3695,3695,3695,3695,3695,0
20230908,121800,3695,3695,3695,3695,3695,0
20230908,121700,3695,3695,3695,3695,3695,0
20230908,121600,3695,3695,3695,3695,3695,0
20230908,121500,3695,3695,3695,3695,3695,0
20230908,121400,3695,3695,3695,3695,3695,0
20230908,121300,3695,3695,3695,3695,3695,0
20230908,121200,3695,3695,3695,3695,3695,0
20230908,121100,3695,3695,3695,3695,3695,0
20230908,121000,3695,3695,3695,3695,3695,0
20230908,120900,3695,3695,3695,3695,3695,0
20230908,120800,3695,3695,3695,3695,3695,0
20230908,120700,3695,3695,3695,3695,3695,0
20230908,120600,3695,3695,3695,3695,3695,0
20230908,120500,3695,3695,3695,3695,3695,0
20230908,120400,3695,3695,3695,3695,3695,0
20230908,120300,3695,3695,3695,3695,3695,0
20230908,120200,3695,3695,3695,3695,3695,0
20230908,120100,3695,3695,3695,3695,3695,0
20230908,120000,3695,3695,3695,3695,3695,0
20230908,115900,3695,3695,3695,3695,3695,0
20230908,115800,3695,3695,3695,3695,3695,0
20230908,115700,3695,3695,3695,3695,3695,0
20230908,115600,3695,3695,3695,3695,3695,0
20230908,115500,3695,3695,3695,3695,3695,0
20230908,115400,3695,3695,3695,3695,3695,0
20230908,115300,3695,3695,3695,3695,3695,0
20230908,115200,3695,3695,3695,3695,3695,0
20230908,115100,3695,3695,3695,3695,3695,0
20230908,115000,3695,3695,3695,3695,3695,0
20230908,114900,3695,3695,3695,3695,3695,0
20230908,114800,3695,3695,3695,3695,3695,0
20230908,114700,3695,3695,3695,3695,3695,0
20230908,114600,3695,3695,3695,3695,3695,0
20230908,114500,3695,3695,3695,3695,3695,0
20230908,114400,3695,3695,3695,3695,3695,0
20230908,114300,3695,3695,3695,3695,3695,0
20230908,114200,3695,3695,3695,3695,3695,0
20230908,114100,3695,3695,3695,3695,3695,0
20230908,114000,3695,3695,3695,3695,3695,0
20230908,113900,3695,3695,3695,3695,3695,0
20230908,113800,3695,3695,3695,3695,3695,0
20230908,113700,3695,3695,3695,3695,3695,0
20230908,113600,3695,3695,3695,3695,3695,0
20230908,113500,3695,3695,3695,3695,3695,0
20230908,113400,3695,3695,3695,3695,3695,0
20230908,113300,3695,3695,3695,3695,3695,0
20230908,113200,3695,3695,3695,3695,3695,0
20230908,113100,3695,3695,3695,3695,3695,0
20230908,113000,3695,3695,3695,3695,3695,0
20230908,112900,3695,3695,3695,3695,3695,0
20230908,112800,3695,3695,3695,3695,3695,0
20230908,112700,3695,3695,3695,3695,3695,0
20230908,112600,3695,3695,3695,3695,3695,0
20230908,112500,3695,3695,3695,3695,3695,0
20230908,112400,3695,3695,3695,3695,3695,0
20230908,112300,3695,3695,3695,3695,3695,0
20230908,112200,3695,3695,3695,3695,3695,0
20230908,112100,3695,3695,3695,3695,3695,0
20230908,112000,3695,3695,3695,3695,3695,0
20230908,111900,3695,3695,3695,3695,3695,0
20230908,111800,3695,3695,3695,3695,3695,0
20230908,111700,3695,3695,3695,3695,3695,0
20230908,111600,3695,3695,3695,3695,3695,0
20230908,111500,3695,3695,3695,3695,3695,0
20230908,111400,3695,3695,3695,3695,3695,0
20230908,111300,3695,3695,3695,3695,3695,0
20230908,111200,3695,3695,3695,3695,3695,0
20230908,111100,3695,3695,3695,3695,3695,0
20230908,111000,3695,3695,3695,3695,3695,0
20230908,110900,3695,3695,3695,3695,3695,0
20230908,110800,3695,3695,3695,3695,3695,0
20230908,110700,3695,3695,3695,3695,3695,0
20230908,110600,3695,3695,3695,3695,3695,0
20230908,110500,3695,3695,3695,3695,3695,0
20230908,110400,3695,3695,3695,3695,3695,0
20230908,110300,3695,3695,3695,3695,3695,0
20230908,110200,3695,3695,3695,3695,3695,0
20230908,110100,3695,3695,3695,3695,3695,0
20230908,110000,3695,3695,3695,3695,3695,0
20230908,105900,3695,3695,3695,3695,3695,0
20230908,105800,3695,3695,3695,3695,3695,0
20230908,105700,3695,3695,3695,3695,3695,0
20230908,105600,3695,3695,3695,3695,3695,0
20230908,105500,3695,3695,3695,3695,3695,0
20230908,105400,3695,3695,3695,3695,3695,0
20230908,105300,3695,3695,3695,3695,3695,0
20230908,105200,3695,3695,3695,3695,3695,0
20230908,105100,3695,3695,3695,3695,3695,0
20230908,105000,3695,3695,3695,3695,3695,0
20230908,104900,3695,3695,3695,3695,3695,0
20230908,104800,3695,3695,3695,3695,3695,0
20230908,104700,3695,3695,3695,3695,3695,0
20230908,104600,3695,3695,3695,3695,3695,0
20230908,104500,3695,3695,3695,3695,3695,0
20230908,104400,3695,3695,3695,3695,3695,0
20230908,104300,3695,3695,3695,3695,3695,0
20230908,104200,3695,3695,3695,3695,3695,0
20230908,104100,3695,3695,3695,3695,3695,0
20230908,104000,3695,3695,3695,3695,3695,0
20230908,103900,3695,3695,3695,3695,3695,0
20230908,103800,3695,3695,3695,3695,3695,0
20230908,103700,3695,3695,3695,3695,3695,0
20230908,103600,3695,3695,3695,3695,3695,0
20230908,103500,3695,3695,3695,3695,3695,0
20230908,103400,3695,3695,3695,3695,3695,0
20230908,103300,3695,3695,3695,3695,3695,0
20230908,103200,3695,3695,3695,3695,3695,0
20230908,103100,3695,3695,3695,3695,3695,0
20230908,103000,3695,3695,3695,3695,3695,0
20230908,102900,3695,3695,3695,3695,3695,0
20230908,102800,3695,3695,3695,3695,3695,0
20230908,102700,3695,3695,3695,3695,3695,0
20230908,102600,3695,3695,3695,3695,3695,0
20230908,102500,3695,3695,3695,3695,3695,0
20230908,102400,3695,3695,3695,3695,3695,0
20230908,102300,3695,3695,3695,3695,3695,0
20230908,102200,3695,3695,3695,3695,3695,0
20230908,102100,3695,3695,3695,3695,3695,0
20230908,102000,3695,3695,3695,3695,3695,0
20230908,101900,3695,3695,3695,3695,3695,0
20230908,101800,3695,3695,3695,3695,3695,0
20230908,101700,3695,3695,3695,3695,3695,0
20230908,101600,3695,3695,3695,3695,3695,0
20230908,101500,3695,3695,3695,3695,3695,0
20230908,101400,3695,3695,3695,3695,3695,0
20230908,101300,3695,3695,3695,3695,3695,0
20230908,101200,3695,3695,3695,3695,3695,0
20230908,101100,3695,3695,3695,3695,3695,0
20230908,101000,3695,3695,3695,3695,3695,0
20230908,100900,3695,3695,3695,3695,3695,0
20230908,100800,3695,3695,3695,3695,3695,0
20230908,100700,3695,3695,3695,3695,3695,0
20230908,100600,3695,3695,3695,3695,3695,0
20230908,100500,3695,3695,3695,3695,3695,0
20230908,100400,3695,3695,3695,3695,3695,0
20230908,100300,3695,3695,3695,3695,3695,0
20230908,100200,3695,3695,3695,3695,3695,0
20230908,100100,3695,3695,3695,3695,3695,0
20230908,100000,3695,3695,3695,3695,3695,0
20230908,095900,3695,3695,3695,3695,3695,0
20230908,095800,3695,3695,3695,3695,3695,0
20230908,095700,3695,3695,3695,3695,3695,0
20230908,095600,3695,3695,3695,3695,3695,0
20230908,095500,3695,3695,3695,3695,3695,0
20230908,095400,3695,3695,3695,3695,3695,0
20230908,095300,3695,3695,3695,3695,3695,0
20230908,095200,3695,3695,3695,3695,3695,0
20230908,095100,3695,3695,3695,3695,3695,0
20230908,095000,3695,3695,3695,3695,3695,0
20230908,094900,3695,3695,3695,3695,3695,0
20230908,094800,3695,3695,3695,3695,3695,0
20230908,094700,3695,3695,3695,3695,3695,0
20230908,094600,3695,3695,3695,3695,3695,0
20230908,094500,3695,3695,3695,3695,3695,0
20230908,094400,3695,3695,3695,3695,3695,0
20230908,094300,3695,3695,3695,3695,3695,0
20230908,094200,3695,3695,3695,3695,3695,0
20230908,094100,3695,3695,3695,3695,3695,0
20230908,094000,3695,3695,3695,3695,3695,0
20230908,093900,3695,3695,3695,3695,3695,0
20230908,093800,3695,3695,3695,3695,3695,0
20230908,093700,3695,3695,3695,3695,3695,0
20230908,093600,3695,3695,3695,3695,3695,0
20230908,093500,3695,3695,3695,3695,3695,0
20230908,093400,3695,3695,3695,3695,3695,0
20230908,093300,3695,3695,3695,3695,3695,0
20230908,093200,3695,3695,3695,3695,3695,0
20230908,093100,3695,3695,3695,3695,3695,0
20230908,093000,3695,3695,3695,3695,3695,0
20230908,092900,3695,3695,3695,3695,3695,0
20230908,092800,3695,3695,3695,3695,3695,0
20230908,092700,3695,3695,3695,3695,3695,0
20230908,092600,3695,3695,3695,3695,3695,0
20230908,092500,3695,3695,3695,3695,3695,0
20230908,092400,3695,3695,3695,3695,3695,0
20230908,092300,3695,3695,3695,3695,3695,0
20230908,092200,3695,3695,3695,3695,3695,0
20230908,092100,3695,3695,3695,3695,3695,0
20230908,092000,3695,3695,3695,3695,3695,0
20230908,091900,3695,3695,3695,3695,3695,0
20230908,091800,3695,3695,3695,3695,3695,0
20230908,091700,3695,3695,3695,3695,3695,0
20230908,091600,3695,3695,3695,3695,3695,0
20230908,091500,3695,3695,3695,3695,3695,0
20230908,091400,3695,3695,3695,3695,3695,0
20230908,091300,3695,3695,3695,3695,3695,0
20230908,091200,3695,3695,3695,3695,3695,0
20230908,091100,3695,3695,3695,3695,3695,0
20230908,091000,3695,3695,3695,3695,3695,0
20230908,090900,3695,3695,3695,3695,3695,0
20230908,090800,3695,3695,3695,3695,3695,0
20230908,090700,3695,3695,3695,3695,3695,0
20230908,090600,3695,3695,3695,3695,3695,0
20230908,090500,3695,3695,3695,3695,3695,0
20230908,090400,3695,3695,3695,3695,3695,0
20230908,090300,3695,3695,3695,3695,3695,0
20230908,090200,3695,3695,3695,3695,3695,0
20230908,090100,3695,3695,3695,3695,3695,0
20230908,090000,3695,3695,3695,3695,3695,1