KissMeData/336040/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,203700,1213400,11890,11890,11890,11890,100
20230809,203600,1213400,11890,11890,11890,11890,0
20230809,203500,1213400,11890,11890,11890,11890,0
20230809,203400,1213400,11890,11890,11890,11890,0
20230809,203300,1213400,11890,11890,11890,11890,0
20230809,203200,1213400,11890,11890,11890,11890,0
20230809,203100,1213400,11890,11890,11890,11890,0
20230809,203000,1213400,11890,11890,11890,11890,0
20230809,202900,1213400,11890,11890,11890,11890,0
20230809,202800,1213400,11890,11890,11890,11890,0
20230809,202700,1213400,11890,11890,11890,11890,0
20230809,202600,1213400,11890,11890,11890,11890,0
20230809,202500,1213400,11890,11890,11890,11890,0
20230809,202400,1213400,11890,11890,11890,11890,0
20230809,202300,1213400,11890,11890,11890,11890,0
20230809,202200,1213400,11890,11890,11890,11890,0
20230809,202100,1213400,11890,11890,11890,11890,0
20230809,202000,1213400,11890,11890,11890,11890,0
20230809,201900,1213400,11890,11890,11890,11890,0
20230809,201800,1213400,11890,11890,11890,11890,0
20230809,201700,1213400,11890,11890,11890,11890,0
20230809,201600,1213400,11890,11890,11890,11890,0
20230809,201500,1213400,11890,11890,11890,11890,0
20230809,201400,1213400,11890,11890,11890,11890,0
20230809,201300,1213400,11890,11890,11890,11890,0
20230809,201200,1213400,11890,11890,11890,11890,0
20230809,201100,1213400,11890,11890,11890,11890,0
20230809,201000,1213400,11890,11890,11890,11890,0
20230809,200900,1213400,11890,11890,11890,11890,0
20230809,200800,1213400,11890,11890,11890,11890,0
20230809,200700,1213400,11890,11890,11890,11890,100
20230809,200600,1213400,11890,11890,11890,11890,0
20230809,200500,1213400,11890,11890,11890,11890,0
20230809,200400,1213400,11890,11890,11890,11890,0
20230809,200300,1213400,11890,11890,11890,11890,0
20230809,200200,1213400,11890,11890,11890,11890,0
20230809,200100,1213400,11890,11890,11890,11890,0
20230809,200000,1213400,11890,11890,11890,11890,0
20230809,195900,1213400,11890,11890,11890,11890,0
20230809,195800,1213400,11890,11890,11890,11890,0
20230809,195700,1213400,11890,11890,11890,11890,0
20230809,195600,1213400,11890,11890,11890,11890,0
20230809,195500,1213400,11890,11890,11890,11890,0
20230809,195400,1213400,11890,11890,11890,11890,0
20230809,195300,1213400,11890,11890,11890,11890,0
20230809,195200,1213400,11890,11890,11890,11890,0
20230809,195100,1213400,11890,11890,11890,11890,0
20230809,195000,1213400,11890,11890,11890,11890,0
20230809,194900,1213400,11890,11890,11890,11890,0
20230809,194800,1213400,11890,11890,11890,11890,0
20230809,194700,1213400,11890,11890,11890,11890,0
20230809,194600,1213400,11890,11890,11890,11890,0
20230809,194500,1213400,11890,11890,11890,11890,0
20230809,194400,1213400,11890,11890,11890,11890,0
20230809,194300,1213400,11890,11890,11890,11890,0
20230809,194200,1213400,11890,11890,11890,11890,0
20230809,194100,1213400,11890,11890,11890,11890,0
20230809,194000,1213400,11890,11890,11890,11890,0
20230809,193900,1213400,11890,11890,11890,11890,0
20230809,193800,1213400,11890,11890,11890,11890,0
20230809,193700,1213400,11890,11890,11890,11890,100
20230809,193600,1213400,11890,11890,11890,11890,0
20230809,193500,1213400,11890,11890,11890,11890,0
20230809,193400,1213400,11890,11890,11890,11890,0
20230809,193300,1213400,11890,11890,11890,11890,0
20230809,193200,1213400,11890,11890,11890,11890,0
20230809,193100,1213400,11890,11890,11890,11890,0
20230809,193000,1213400,11890,11890,11890,11890,0
20230809,192900,1213400,11890,11890,11890,11890,0
20230809,192800,1213400,11890,11890,11890,11890,0
20230809,192700,1213400,11890,11890,11890,11890,0
20230809,192600,1213400,11890,11890,11890,11890,0
20230809,192500,1213400,11890,11890,11890,11890,0
20230809,192400,1213400,11890,11890,11890,11890,0
20230809,192300,1213400,11890,11890,11890,11890,0
20230809,192200,1213400,11890,11890,11890,11890,0
20230809,192100,1213400,11890,11890,11890,11890,0
20230809,192000,1213400,11890,11890,11890,11890,0
20230809,191900,1213400,11890,11890,11890,11890,0
20230809,191800,1213400,11890,11890,11890,11890,0
20230809,191700,1213400,11890,11890,11890,11890,0
20230809,191600,1213400,11890,11890,11890,11890,0
20230809,191500,1213400,11890,11890,11890,11890,0
20230809,191400,1213400,11890,11890,11890,11890,0
20230809,191300,1213400,11890,11890,11890,11890,0
20230809,191200,1213400,11890,11890,11890,11890,0
20230809,191100,1213400,11890,11890,11890,11890,0
20230809,191000,1213400,11890,11890,11890,11890,0
20230809,190900,1213400,11890,11890,11890,11890,0
20230809,190800,1213400,11890,11890,11890,11890,0
20230809,190700,1213400,11890,11890,11890,11890,100
20230809,190600,1213400,11890,11890,11890,11890,0
20230809,190500,1213400,11890,11890,11890,11890,0
20230809,190400,1213400,11890,11890,11890,11890,0
20230809,190300,1213400,11890,11890,11890,11890,0
20230809,190200,1213400,11890,11890,11890,11890,0
20230809,190100,1213400,11890,11890,11890,11890,0
20230809,190000,1213400,11890,11890,11890,11890,0
20230809,185900,1213400,11890,11890,11890,11890,0
20230809,185800,1213400,11890,11890,11890,11890,0
20230809,185700,1213400,11890,11890,11890,11890,0
20230809,185600,1213400,11890,11890,11890,11890,0
20230809,185500,1213400,11890,11890,11890,11890,0
20230809,185400,1213400,11890,11890,11890,11890,0
20230809,185300,1213400,11890,11890,11890,11890,0
20230809,185200,1213400,11890,11890,11890,11890,0
20230809,185100,1213400,11890,11890,11890,11890,0
20230809,185000,1213400,11890,11890,11890,11890,0
20230809,184900,1213400,11890,11890,11890,11890,0
20230809,184800,1213400,11890,11890,11890,11890,0
20230809,184700,1213400,11890,11890,11890,11890,0
20230809,184600,1213400,11890,11890,11890,11890,0
20230809,184500,1213400,11890,11890,11890,11890,0
20230809,184400,1213400,11890,11890,11890,11890,0
20230809,184300,1213400,11890,11890,11890,11890,0
20230809,184200,1213400,11890,11890,11890,11890,0
20230809,184100,1213400,11890,11890,11890,11890,0
20230809,184000,1213400,11890,11890,11890,11890,0
20230809,183900,1213400,11890,11890,11890,11890,0
20230809,183800,1213400,11890,11890,11890,11890,0
20230809,183700,1213400,11890,11890,11890,11890,100
20230809,183600,1213400,11890,11890,11890,11890,0
20230809,183500,1213400,11890,11890,11890,11890,0
20230809,183400,1213400,11890,11890,11890,11890,0
20230809,183300,1213400,11890,11890,11890,11890,0
20230809,183200,1213400,11890,11890,11890,11890,0
20230809,183100,1213400,11890,11890,11890,11890,0
20230809,183000,1213400,11890,11890,11890,11890,0
20230809,182900,1213400,11890,11890,11890,11890,0
20230809,182800,1213400,11890,11890,11890,11890,0
20230809,182700,1213400,11890,11890,11890,11890,0
20230809,182600,1213400,11890,11890,11890,11890,0
20230809,182500,1213400,11890,11890,11890,11890,0
20230809,182400,1213400,11890,11890,11890,11890,0
20230809,182300,1213400,11890,11890,11890,11890,0
20230809,182200,1213400,11890,11890,11890,11890,0
20230809,182100,1213400,11890,11890,11890,11890,0
20230809,182000,1213400,11890,11890,11890,11890,0
20230809,181900,1213400,11890,11890,11890,11890,0
20230809,181800,1213400,11890,11890,11890,11890,0
20230809,181700,1213400,11890,11890,11890,11890,0
20230809,181600,1213400,11890,11890,11890,11890,0
20230809,181500,1213400,11890,11890,11890,11890,0
20230809,181400,1213400,11890,11890,11890,11890,0
20230809,181300,1213400,11890,11890,11890,11890,0
20230809,181200,1213400,11890,11890,11890,11890,0
20230809,181100,1213400,11890,11890,11890,11890,0
20230809,181000,1213400,11890,11890,11890,11890,0
20230809,180900,1213400,11890,11890,11890,11890,0
20230809,180800,1213400,11890,11890,11890,11890,0
20230809,180700,1213400,11890,11890,11890,11890,100
20230809,180600,1213400,11890,11890,11890,11890,0
20230809,180500,1213400,11890,11890,11890,11890,0
20230809,180400,1213400,11890,11890,11890,11890,0
20230809,180300,1213400,11890,11890,11890,11890,0
20230809,180200,1213400,11890,11890,11890,11890,0
20230809,180100,1213400,11890,11890,11890,11890,0
20230809,180000,1213400,11890,11890,11890,11890,0
20230809,175900,1213400,11890,11890,11890,11890,0
20230809,175800,1213400,11890,11890,11890,11890,0
20230809,175700,1213400,11890,11890,11890,11890,0
20230809,175600,1213400,11890,11890,11890,11890,0
20230809,175500,1213400,11890,11890,11890,11890,0
20230809,175400,1213400,11890,11890,11890,11890,0
20230809,175300,1213400,11890,11890,11890,11890,0
20230809,175200,1213400,11890,11890,11890,11890,0
20230809,175100,1213400,11890,11890,11890,11890,0
20230809,175000,1213400,11890,11890,11890,11890,0
20230809,174900,1213400,11890,11890,11890,11890,0
20230809,174800,1213400,11890,11890,11890,11890,0
20230809,174700,1213400,11890,11890,11890,11890,0
20230809,174600,1213400,11890,11890,11890,11890,0
20230809,174500,1213400,11890,11890,11890,11890,0
20230809,174400,1213400,11890,11890,11890,11890,0
20230809,174300,1213400,11890,11890,11890,11890,0
20230809,174200,1213400,11890,11890,11890,11890,0
20230809,174100,1213400,11890,11890,11890,11890,0
20230809,174000,1213400,11890,11890,11890,11890,0
20230809,173900,1213400,11890,11890,11890,11890,0
20230809,173800,1213400,11890,11890,11890,11890,0
20230809,173700,1213400,11890,11890,11890,11890,100
20230809,173600,1213400,11890,11890,11890,11890,0
20230809,173500,1213400,11890,11890,11890,11890,0
20230809,173400,1213400,11890,11890,11890,11890,0
20230809,173300,1213400,11890,11890,11890,11890,0
20230809,173200,1213400,11890,11890,11890,11890,0
20230809,173100,1213400,11890,11890,11890,11890,0
20230809,173000,1213400,11890,11890,11890,11890,0
20230809,172900,1213400,11890,11890,11890,11890,0
20230809,172800,1213400,11890,11890,11890,11890,0
20230809,172700,1213400,11890,11890,11890,11890,0
20230809,172600,1213400,11890,11890,11890,11890,0
20230809,172500,1213400,11890,11890,11890,11890,0
20230809,172400,1213400,11890,11890,11890,11890,0
20230809,172300,1213400,11890,11890,11890,11890,0
20230809,172200,1213400,11890,11890,11890,11890,0
20230809,172100,1213400,11890,11890,11890,11890,0
20230809,172000,1213400,11890,11890,11890,11890,0
20230809,171900,1213400,11890,11890,11890,11890,0
20230809,171800,1213400,11890,11890,11890,11890,0
20230809,171700,1213400,11890,11890,11890,11890,0
20230809,171600,1213400,11890,11890,11890,11890,0
20230809,171500,1213400,11890,11890,11890,11890,0
20230809,171400,1213400,11890,11890,11890,11890,0
20230809,171300,1213400,11890,11890,11890,11890,0
20230809,171200,1213400,11890,11890,11890,11890,0
20230809,171100,1213400,11890,11890,11890,11890,0
20230809,171000,1213400,11890,11890,11890,11890,0
20230809,170900,1213400,11890,11890,11890,11890,0
20230809,170800,1213400,11890,11890,11890,11890,0
20230809,170700,1213400,11890,11890,11890,11890,100
20230809,170600,1213400,11890,11890,11890,11890,0
20230809,170500,1213400,11890,11890,11890,11890,0
20230809,170400,1213400,11890,11890,11890,11890,0
20230809,170300,1213400,11890,11890,11890,11890,0
20230809,170200,1213400,11890,11890,11890,11890,0
20230809,170100,1213400,11890,11890,11890,11890,0
20230809,170000,1213400,11890,11890,11890,11890,0
20230809,165900,1213400,11890,11890,11890,11890,0
20230809,165800,1213400,11890,11890,11890,11890,0
20230809,165700,1213400,11890,11890,11890,11890,0
20230809,165600,1213400,11890,11890,11890,11890,0
20230809,165500,1213400,11890,11890,11890,11890,0
20230809,165400,1213400,11890,11890,11890,11890,0
20230809,165300,1213400,11890,11890,11890,11890,0
20230809,165200,1213400,11890,11890,11890,11890,0
20230809,165100,1213400,11890,11890,11890,11890,0
20230809,165000,1213400,11890,11890,11890,11890,0
20230809,164900,1213400,11890,11890,11890,11890,0
20230809,164800,1213400,11890,11890,11890,11890,0
20230809,164700,1213400,11890,11890,11890,11890,0
20230809,164600,1213400,11890,11890,11890,11890,0
20230809,164500,1213400,11890,11890,11890,11890,0
20230809,164400,1213400,11890,11890,11890,11890,0
20230809,164300,1213400,11890,11890,11890,11890,0
20230809,164200,1213400,11890,11890,11890,11890,0
20230809,164100,1213400,11890,11890,11890,11890,0
20230809,164000,1213400,11890,11890,11890,11890,0
20230809,163900,1213400,11890,11890,11890,11890,0
20230809,163800,1213400,11890,11890,11890,11890,0
20230809,163700,1213400,11890,11890,11890,11890,100
20230809,163600,1213400,11890,11890,11890,11890,0
20230809,163500,1213400,11890,11890,11890,11890,0
20230809,163400,1213400,11890,11890,11890,11890,0
20230809,163300,1213400,11890,11890,11890,11890,0
20230809,163200,1213400,11890,11890,11890,11890,0
20230809,163100,1213400,11890,11890,11890,11890,0
20230809,163000,1213400,11890,11890,11890,11890,0
20230809,162900,1213400,11890,11890,11890,11890,0
20230809,162800,1213400,11890,11890,11890,11890,0
20230809,162700,1213400,11890,11890,11890,11890,0
20230809,162600,1213400,11890,11890,11890,11890,0
20230809,162500,1213400,11890,11890,11890,11890,0
20230809,162400,1213400,11890,11890,11890,11890,0
20230809,162300,1213400,11890,11890,11890,11890,0
20230809,162200,1213400,11890,11890,11890,11890,0
20230809,162100,1213400,11890,11890,11890,11890,0
20230809,162000,1213400,11890,11890,11890,11890,0
20230809,161900,1213400,11890,11890,11890,11890,0
20230809,161800,1213400,11890,11890,11890,11890,0
20230809,161700,1213400,11890,11890,11890,11890,0
20230809,161600,1213400,11890,11890,11890,11890,0
20230809,161500,1213400,11890,11890,11890,11890,0
20230809,161400,1213400,11890,11890,11890,11890,0
20230809,161300,1213400,11890,11890,11890,11890,0
20230809,161200,1213400,11890,11890,11890,11890,0
20230809,161100,1213400,11890,11890,11890,11890,0
20230809,161000,1213400,11890,11890,11890,11890,0
20230809,160900,1213400,11890,11890,11890,11890,0
20230809,160800,1213400,11890,11890,11890,11890,0
20230809,160700,1213400,11890,11890,11890,11890,100
20230809,160600,1213400,11890,11890,11890,11890,0
20230809,160500,1213400,11890,11890,11890,11890,0
20230809,160400,1213400,11890,11890,11890,11890,0
20230809,160300,1213400,11890,11890,11890,11890,0
20230809,160200,1213400,11890,11890,11890,11890,0
20230809,160100,1213400,11890,11890,11890,11890,0
20230809,160000,1213400,11890,11890,11890,11890,0
20230809,155900,1213400,11890,11890,11890,11890,0
20230809,155800,1213400,11890,11890,11890,11890,0
20230809,155700,1213400,11890,11890,11890,11890,0
20230809,155600,1213400,11890,11890,11890,11890,0
20230809,155500,1213400,11890,11890,11890,11890,0
20230809,155400,1213400,11890,11890,11890,11890,0
20230809,155300,1213400,11890,11890,11890,11890,0
20230809,155200,1213400,11890,11890,11890,11890,0
20230809,155100,1213400,11890,11890,11890,11890,0
20230809,155000,1213400,11890,11890,11890,11890,0
20230809,154900,1213400,11890,11890,11890,11890,0
20230809,154800,1213400,11890,11890,11890,11890,0
20230809,154700,1213400,11890,11890,11890,11890,0
20230809,154600,1213400,11890,11890,11890,11890,0
20230809,154500,1213400,11890,11890,11890,11890,0
20230809,154400,1213400,11890,11890,11890,11890,0
20230809,154300,1213400,11890,11890,11890,11890,0
20230809,154200,1213400,11890,11890,11890,11890,0
20230809,154100,1213400,11890,11890,11890,11890,0
20230809,154000,1213400,11890,11890,11890,11890,0
20230809,153900,1213400,11890,11890,11890,11890,0
20230809,153800,1213400,11890,11890,11890,11890,0
20230809,153700,1213400,11890,11890,11890,11890,100
20230809,153600,1213400,11890,11890,11890,11890,0
20230809,153500,1213400,11890,11890,11890,11890,0
20230809,153400,1213400,11890,11890,11890,11890,0
20230809,153300,1213400,11890,11890,11890,11890,0
20230809,153200,1213400,11890,11890,11890,11890,0
20230809,153100,1213400,11890,11890,11890,11890,0
20230809,153000,1213400,11890,11890,11890,11890,0
20230809,152900,1213400,11890,11890,11890,11890,0
20230809,152800,1213400,11890,11890,11890,11890,0
20230809,152700,1213400,11890,11890,11890,11890,0
20230809,152600,1213400,11890,11890,11890,11890,0
20230809,152500,1213400,11890,11890,11890,11890,0
20230809,152400,1213400,11890,11890,11890,11890,0
20230809,152300,1213400,11890,11890,11890,11890,0
20230809,152200,1213400,11890,11890,11890,11890,0
20230809,152100,1213400,11890,11890,11890,11890,0
20230809,152000,1213400,11890,11890,11890,11890,0
20230809,151900,1213400,11890,11890,11890,11890,0
20230809,151800,1213400,11890,11890,11890,11890,0
20230809,151700,1213400,11890,11890,11890,11890,0
20230809,151600,1213400,11890,11890,11890,11890,0
20230809,151500,1213400,11890,11890,11890,11890,0
20230809,151400,1213400,11890,11890,11890,11890,0
20230809,151300,1213400,11890,11890,11890,11890,0
20230809,151200,1213400,11890,11890,11890,11890,0
20230809,151100,1213400,11890,11890,11890,11890,0
20230809,151000,1213400,11890,11890,11890,11890,0
20230809,150900,1213400,11890,11890,11890,11890,0
20230809,150800,1213400,11890,11890,11890,11890,0
20230809,150700,1213400,11890,11890,11890,11890,0
20230809,150600,1213400,11890,11890,11890,11890,0
20230809,150500,1213400,11890,11890,11890,11890,0
20230809,150400,1213400,11890,11890,11890,11890,0
20230809,150300,1213400,11890,11890,11890,11890,0
20230809,150200,1213400,11890,11890,11890,11890,0
20230809,150100,1213400,11890,11890,11890,11890,0
20230809,150000,1213400,11890,11890,11890,11890,0
20230809,145900,1213400,11890,11890,11890,11890,0
20230809,145800,1213400,11890,11890,11890,11890,0
20230809,145700,1213400,11890,11890,11890,11890,0
20230809,145600,1213400,11890,11890,11890,11890,0
20230809,145500,1213400,11890,11890,11890,11890,0
20230809,145400,1213400,11890,11890,11890,11890,0
20230809,145300,1213400,11890,11890,11890,11890,0
20230809,145200,1213400,11890,11890,11890,11890,0
20230809,145100,1213400,11890,11890,11890,11890,0
20230809,145000,1213400,11890,11890,11890,11890,0
20230809,144900,1213400,11890,11890,11890,11890,0
20230809,144800,1213400,11890,11890,11890,11890,0
20230809,144700,1213400,11890,11890,11890,11890,0
20230809,144600,1213400,11890,11890,11890,11890,0
20230809,144500,1213400,11890,11890,11890,11890,0
20230809,144400,1213400,11890,11890,11890,11890,0
20230809,144300,1213400,11890,11890,11890,11890,0
20230809,144200,1213400,11890,11890,11890,11890,0
20230809,144100,1213400,11890,11890,11890,11890,0
20230809,144000,1213400,11890,11890,11890,11890,0
20230809,143900,1213400,11890,11890,11890,11890,0
20230809,143800,1213400,11890,11890,11890,11890,0
20230809,143700,1213400,11890,11890,11890,11890,0
20230809,143600,1213400,11890,11890,11890,11890,0
20230809,143500,1213400,11890,11890,11890,11890,0
20230809,143400,1213400,11890,11890,11890,11890,0
20230809,143300,1213400,11890,11890,11890,11890,0
20230809,143200,1213400,11890,11890,11890,11890,0
20230809,143100,1213400,11890,11890,11890,11890,0
20230809,143000,1213400,11890,11890,11890,11890,0
20230809,142900,1213400,11890,11890,11890,11890,0
20230809,142800,1213400,11890,11890,11890,11890,0
20230809,142700,1213400,11890,11890,11890,11890,0
20230809,142600,1213400,11890,11890,11890,11890,0
20230809,142500,1213400,11890,11890,11890,11890,0
20230809,142400,1213400,11890,11890,11890,11890,0
20230809,142300,1213400,11890,11890,11890,11890,0
20230809,142200,1213400,11890,11890,11890,11890,0
20230809,142100,1213400,11890,11890,11890,11890,0
20230809,142000,1213400,11890,11890,11890,11890,0
20230809,141900,1213400,11890,11890,11890,11890,0
20230809,141800,1213400,11890,11890,11890,11890,0
20230809,141700,1213400,11890,11890,11890,11890,0
20230809,141600,1213400,11890,11890,11890,11890,0
20230809,141500,1213400,11890,11890,11890,11890,0
20230809,141400,1213400,11890,11890,11890,11890,0
20230809,141300,1213400,11890,11890,11890,11890,0
20230809,141200,1213400,11890,11890,11890,11890,0
20230809,141100,1213400,11890,11890,11890,11890,0
20230809,141000,1213400,11890,11890,11890,11890,0
20230809,140900,1213400,11890,11890,11890,11890,0
20230809,140800,1213400,11890,11890,11890,11890,0
20230809,140700,1213400,11890,11890,11890,11890,0
20230809,140600,1213400,11890,11890,11890,11890,0
20230809,140500,1213400,11890,11890,11890,11890,0
20230809,140400,1213400,11890,11890,11890,11890,0
20230809,140300,1213400,11890,11890,11890,11890,0
20230809,140200,1213400,11890,11890,11890,11890,0
20230809,140100,1213400,11890,11890,11890,11890,0
20230809,140000,1213400,11890,11890,11890,11890,0
20230809,135900,1213400,11890,11890,11890,11890,0
20230809,135800,1213400,11890,11890,11890,11890,0
20230809,135700,1213400,11890,11890,11890,11890,0
20230809,135600,1213400,11890,11890,11890,11890,0
20230809,135500,1213400,11890,11890,11890,11890,0
20230809,135400,1213400,11890,11890,11890,11890,0
20230809,135300,1213400,11890,11890,11890,11890,0
20230809,135200,1213400,11890,11890,11890,11890,0
20230809,135100,1213400,11890,11890,11890,11890,0
20230809,135000,1213400,11890,11890,11890,11890,0
20230809,134900,1213400,11890,11890,11890,11890,0
20230809,134800,1213400,11890,11890,11890,11890,0
20230809,134700,1213400,11890,11890,11890,11890,0
20230809,134600,1213400,11890,11890,11890,11890,0
20230809,134500,1213400,11890,11890,11890,11890,0
20230809,134400,1213400,11890,11890,11890,11890,0
20230809,134300,1213400,11890,11890,11890,11890,0
20230809,134200,1213400,11890,11890,11890,11890,0
20230809,134100,1213400,11890,11890,11890,11890,0
20230809,134000,1213400,11890,11890,11890,11890,0
20230809,133900,1213400,11890,11890,11890,11890,0
20230809,133800,1213400,11890,11890,11890,11890,0
20230809,133700,1213400,11890,11890,11890,11890,0
20230809,133600,1213400,11890,11890,11890,11890,0
20230809,133500,1213400,11890,11890,11890,11890,0
20230809,133400,1213400,11890,11890,11890,11890,0
20230809,133300,1213400,11890,11890,11890,11890,0
20230809,133200,1213400,11890,11890,11890,11890,0
20230809,133100,1213400,11890,11890,11890,11890,0
20230809,133000,1213400,11890,11890,11890,11890,0
20230809,132900,1213400,11890,11890,11890,11890,0
20230809,132800,1213400,11890,11890,11890,11890,0
20230809,132700,1213400,11890,11890,11890,11890,0
20230809,132600,1213400,11890,11890,11890,11890,0
20230809,132500,1213400,11890,11890,11890,11890,0
20230809,132400,1213400,11890,11890,11890,11890,0
20230809,132300,1213400,11890,11890,11890,11890,0
20230809,132200,1213400,11890,11890,11890,11890,0
20230809,132100,1213400,11890,11890,11890,11890,0
20230809,132000,1213400,11890,11890,11890,11890,0
20230809,131900,1213400,11890,11890,11890,11890,0
20230809,131800,1213400,11890,11890,11890,11890,0
20230809,131700,1213400,11890,11890,11890,11890,0
20230809,131600,1213400,11890,11890,11890,11890,0
20230809,131500,1213400,11890,11890,11890,11890,0
20230809,131400,1213400,11890,11890,11890,11890,0
20230809,131300,1213400,11890,11890,11890,11890,0
20230809,131200,1213400,11890,11890,11890,11890,0
20230809,131100,1213400,11890,11890,11890,11890,0
20230809,131000,1213400,11890,11890,11890,11890,0
20230809,130900,1213400,11890,11890,11890,11890,0
20230809,130800,1213400,11890,11890,11890,11890,0
20230809,130700,1213400,11890,11890,11890,11890,0
20230809,130600,1213400,11890,11890,11890,11890,0
20230809,130500,1213400,11890,11890,11890,11890,0
20230809,130400,1213400,11890,11890,11890,11890,0
20230809,130300,1213400,11890,11890,11890,11890,0
20230809,130200,1213400,11890,11890,11890,11890,0
20230809,130100,1213400,11890,11890,11890,11890,0
20230809,130000,1213400,11890,11890,11890,11890,0
20230809,125900,1213400,11890,11890,11890,11890,0
20230809,125800,1213400,11890,11890,11890,11890,0
20230809,125700,1213400,11890,11890,11890,11890,0
20230809,125600,1213400,11890,11890,11890,11890,0
20230809,125500,1213400,11890,11890,11890,11890,0
20230809,125400,1213400,11890,11890,11890,11890,0
20230809,125300,1213400,11890,11890,11890,11890,0
20230809,125200,1213400,11890,11890,11890,11890,0
20230809,125100,1213400,11890,11890,11890,11890,0
20230809,125000,1213400,11890,11890,11890,11890,0
20230809,124900,1213400,11890,11890,11890,11890,0
20230809,124800,1213400,11890,11890,11890,11890,0
20230809,124700,1213400,11890,11890,11890,11890,0
20230809,124600,1213400,11890,11890,11890,11890,0
20230809,124500,1213400,11890,11890,11890,11890,0
20230809,124400,1213400,11890,11890,11890,11890,0
20230809,124300,1213400,11890,11890,11890,11890,0
20230809,124200,1213400,11890,11890,11890,11890,0
20230809,124100,1213400,11890,11890,11890,11890,0
20230809,124000,1213400,11890,11890,11890,11890,0
20230809,123900,1213400,11890,11890,11890,11890,0
20230809,123800,1213400,11890,11890,11890,11890,0
20230809,123700,1213400,11890,11890,11890,11890,0
20230809,123600,1213400,11890,11890,11890,11890,0
20230809,123500,1213400,11890,11890,11890,11890,0
20230809,123400,1213400,11890,11890,11890,11890,0
20230809,123300,1213400,11890,11890,11890,11890,0
20230809,123200,1213400,11890,11890,11890,11890,0
20230809,123100,1213400,11890,11890,11890,11890,0
20230809,123000,1213400,11890,11890,11890,11890,100
20230809,122900,24400,12400,12400,12400,12400,0
20230809,122800,24400,12400,12400,12400,12400,0
20230809,122700,24400,12400,12400,12400,12400,0
20230809,122600,24400,12400,12400,12400,12400,0
20230809,122500,24400,12400,12400,12400,12400,0
20230809,122400,24400,12400,12400,12400,12400,0
20230809,122300,24400,12400,12400,12400,12400,0
20230809,122200,24400,12400,12400,12400,12400,0
20230809,122100,24400,12400,12400,12400,12400,0
20230809,122000,24400,12400,12400,12400,12400,0
20230809,121900,24400,12400,12400,12400,12400,0
20230809,121800,24400,12400,12400,12400,12400,0
20230809,121700,24400,12400,12400,12400,12400,0
20230809,121600,24400,12400,12400,12400,12400,0
20230809,121500,24400,12400,12400,12400,12400,0
20230809,121400,24400,12400,12400,12400,12400,0
20230809,121300,24400,12400,12400,12400,12400,0
20230809,121200,24400,12400,12400,12400,12400,0
20230809,121100,24400,12400,12400,12400,12400,0
20230809,121000,24400,12400,12400,12400,12400,0
20230809,120900,24400,12400,12400,12400,12400,0
20230809,120800,24400,12400,12400,12400,12400,0
20230809,120700,24400,12400,12400,12400,12400,0
20230809,120600,24400,12400,12400,12400,12400,0
20230809,120500,24400,12400,12400,12400,12400,0
20230809,120400,24400,12400,12400,12400,12400,0
20230809,120300,24400,12400,12400,12400,12400,0
20230809,120200,24400,12400,12400,12400,12400,0
20230809,120100,24400,12400,12400,12400,12400,0
20230809,120000,24400,12400,12400,12400,12400,0
20230809,115900,24400,12400,12400,12400,12400,0
20230809,115800,24400,12400,12400,12400,12400,0
20230809,115700,24400,12400,12400,12400,12400,0
20230809,115600,24400,12400,12400,12400,12400,0
20230809,115500,24400,12400,12400,12400,12400,0
20230809,115400,24400,12400,12400,12400,12400,0
20230809,115300,24400,12400,12400,12400,12400,0
20230809,115200,24400,12400,12400,12400,12400,0
20230809,115100,24400,12400,12400,12400,12400,0
20230809,115000,24400,12400,12400,12400,12400,0
20230809,114900,24400,12400,12400,12400,12400,0
20230809,114800,24400,12400,12400,12400,12400,0
20230809,114700,24400,12400,12400,12400,12400,0
20230809,114600,24400,12400,12400,12400,12400,0
20230809,114500,24400,12400,12400,12400,12400,0
20230809,114400,24400,12400,12400,12400,12400,0
20230809,114300,24400,12400,12400,12400,12400,0
20230809,114200,24400,12400,12400,12400,12400,0
20230809,114100,24400,12400,12400,12400,12400,0
20230809,114000,24400,12400,12400,12400,12400,0
20230809,113900,24400,12400,12400,12400,12400,0
20230809,113800,24400,12400,12400,12400,12400,0
20230809,113700,24400,12400,12400,12400,12400,0
20230809,113600,24400,12400,12400,12400,12400,0
20230809,113500,24400,12400,12400,12400,12400,0
20230809,113400,24400,12400,12400,12400,12400,0
20230809,113300,24400,12400,12400,12400,12400,0
20230809,113200,24400,12400,12400,12400,12400,0
20230809,113100,24400,12400,12400,12400,12400,0
20230809,113000,24400,12400,12400,12400,12400,0
20230809,112900,24400,12400,12400,12400,12400,0
20230809,112800,24400,12400,12400,12400,12400,0
20230809,112700,24400,12400,12400,12400,12400,0
20230809,112600,24400,12400,12400,12400,12400,0
20230809,112500,24400,12400,12400,12400,12400,0
20230809,112400,24400,12400,12400,12400,12400,0
20230809,112300,24400,12400,12400,12400,12400,0
20230809,112200,24400,12400,12400,12400,12400,0
20230809,112100,24400,12400,12400,12400,12400,0
20230809,112000,24400,12400,12400,12400,12400,0
20230809,111900,24400,12400,12400,12400,12400,0
20230809,111800,24400,12400,12400,12400,12400,0
20230809,111700,24400,12400,12400,12400,12400,0
20230809,111600,24400,12400,12400,12400,12400,0
20230809,111500,24400,12400,12400,12400,12400,0
20230809,111400,24400,12400,12400,12400,12400,0
20230809,111300,24400,12400,12400,12400,12400,0
20230809,111200,24400,12400,12400,12400,12400,0
20230809,111100,24400,12400,12400,12400,12400,0
20230809,111000,24400,12400,12400,12400,12400,0
20230809,110900,24400,12400,12400,12400,12400,0
20230809,110800,24400,12400,12400,12400,12400,0
20230809,110700,24400,12400,12400,12400,12400,0
20230809,110600,24400,12400,12400,12400,12400,0
20230809,110500,24400,12400,12400,12400,12400,0
20230809,110400,24400,12400,12400,12400,12400,0
20230809,110300,24400,12400,12400,12400,12400,0
20230809,110200,24400,12400,12400,12400,12400,0
20230809,110100,24400,12400,12400,12400,12400,0
20230809,110000,24400,12400,12400,12400,12400,0
20230809,105900,24400,12400,12400,12400,12400,0
20230809,105800,24400,12400,12400,12400,12400,0
20230809,105700,24400,12400,12400,12400,12400,0
20230809,105600,24400,12400,12400,12400,12400,0
20230809,105500,24400,12400,12400,12400,12400,0
20230809,105400,24400,12400,12400,12400,12400,0
20230809,105300,24400,12400,12400,12400,12400,0
20230809,105200,24400,12400,12400,12400,12400,0
20230809,105100,24400,12400,12400,12400,12400,0
20230809,105000,24400,12400,12400,12400,12400,0
20230809,104900,24400,12400,12400,12400,12400,0
20230809,104800,24400,12400,12400,12400,12400,0
20230809,104700,24400,12400,12400,12400,12400,0
20230809,104600,24400,12400,12400,12400,12400,0
20230809,104500,24400,12400,12400,12400,12400,0
20230809,104400,24400,12400,12400,12400,12400,0
20230809,104300,24400,12400,12400,12400,12400,0
20230809,104200,24400,12400,12400,12400,12400,0
20230809,104100,24400,12400,12400,12400,12400,0
20230809,104000,24400,12400,12400,12400,12400,0
20230809,103900,24400,12400,12400,12400,12400,0
20230809,103800,24400,12400,12400,12400,12400,0
20230809,103700,24400,12400,12400,12400,12400,0
20230809,103600,24400,12400,12400,12400,12400,0
20230809,103500,24400,12400,12400,12400,12400,0
20230809,103400,24400,12400,12400,12400,12400,0
20230809,103300,24400,12400,12400,12400,12400,0
20230809,103200,24400,12400,12400,12400,12400,0
20230809,103100,24400,12400,12400,12400,12400,0
20230809,103000,24400,12400,12400,12400,12400,0
20230809,102900,24400,12400,12400,12400,12400,0
20230809,102800,24400,12400,12400,12400,12400,0
20230809,102700,24400,12400,12400,12400,12400,0
20230809,102600,24400,12400,12400,12400,12400,0
20230809,102500,24400,12400,12400,12400,12400,0
20230809,102400,24400,12400,12400,12400,12400,0
20230809,102300,24400,12400,12400,12400,12400,0
20230809,102200,24400,12400,12400,12400,12400,0
20230809,102100,24400,12400,12400,12400,12400,0
20230809,102000,24400,12400,12400,12400,12400,0
20230809,101900,24400,12400,12400,12400,12400,0
20230809,101800,24400,12400,12400,12400,12400,0
20230809,101700,24400,12400,12400,12400,12400,0
20230809,101600,24400,12400,12400,12400,12400,0
20230809,101500,24400,12400,12400,12400,12400,0
20230809,101400,24400,12400,12400,12400,12400,0
20230809,101300,24400,12400,12400,12400,12400,0
20230809,101200,24400,12400,12400,12400,12400,0
20230809,101100,24400,12400,12400,12400,12400,0
20230809,101000,24400,12400,12400,12400,12400,0
20230809,100900,24400,12400,12400,12400,12400,0
20230809,100800,24400,12400,12400,12400,12400,0
20230809,100700,24400,12400,12400,12400,12400,0
20230809,100600,24400,12400,12400,12400,12400,0
20230809,100500,24400,12400,12400,12400,12400,0
20230809,100400,24400,12400,12400,12400,12400,0
20230809,100300,24400,12400,12400,12400,12400,0
20230809,100200,24400,12400,12400,12400,12400,0
20230809,100100,24400,12400,12400,12400,12400,0
20230809,100000,24400,12400,12400,12400,12400,0
20230809,095900,24400,12400,12400,12400,12400,0
20230809,095800,24400,12400,12400,12400,12400,0
20230809,095700,24400,12400,12400,12400,12400,0
20230809,095600,24400,12400,12400,12400,12400,0
20230809,095500,24400,12400,12400,12400,12400,0
20230809,095400,24400,12400,12400,12400,12400,0
20230809,095300,24400,12400,12400,12400,12400,0
20230809,095200,24400,12400,12400,12400,12400,0
20230809,095100,24400,12400,12400,12400,12400,0
20230809,095000,24400,12400,12400,12400,12400,0
20230809,094900,24400,12400,12400,12400,12400,0
20230809,094800,24400,12400,12400,12400,12400,0
20230809,094700,24400,12400,12400,12400,12400,0
20230809,094600,24400,12400,12400,12400,12400,0
20230809,094500,24400,12400,12400,12400,12400,0
20230809,094400,24400,12400,12400,12400,12400,0
20230809,094300,24400,12400,12400,12400,12400,0
20230809,094200,24400,12400,12400,12400,12400,0
20230809,094100,24400,12400,12400,12400,12400,0
20230809,094000,24400,12400,12400,12400,12400,0
20230809,093900,24400,12400,12400,12400,12400,0
20230809,093800,24400,12400,12400,12400,12400,0
20230809,093700,24400,12400,12400,12400,12400,0
20230809,093600,24400,12400,12400,12400,12400,0
20230809,093500,24400,12400,12400,12400,12400,0
20230809,093400,24400,12400,12400,12400,12400,0
20230809,093300,24400,12400,12400,12400,12400,0
20230809,093200,24400,12400,12400,12400,12400,0
20230809,093100,24400,12400,12400,12400,12400,0
20230809,093000,24400,12400,12400,12400,12400,0
20230809,092900,24400,12400,12400,12400,12400,0
20230809,092800,24400,12400,12400,12400,12400,0
20230809,092700,24400,12400,12400,12400,12400,0
20230809,092600,24400,12400,12400,12400,12400,0
20230809,092500,24400,12400,12400,12400,12400,0
20230809,092400,24400,12400,12400,12400,12400,1
20230809,092300,12000,12000,12000,12000,12000,0
20230809,092200,12000,12000,12000,12000,12000,0
20230809,092100,12000,12000,12000,12000,12000,0
20230809,092000,12000,12000,12000,12000,12000,0
20230809,091900,12000,12000,12000,12000,12000,0
20230809,091800,12000,12000,12000,12000,12000,0
20230809,091700,12000,12000,12000,12000,12000,0
20230809,091600,12000,12000,12000,12000,12000,0
20230809,091500,12000,12000,12000,12000,12000,0
20230809,091400,12000,12000,12000,12000,12000,0
20230809,091300,12000,12000,12000,12000,12000,0
20230809,091200,12000,12000,12000,12000,12000,0
20230809,091100,12000,12000,12000,12000,12000,0
20230809,091000,12000,12000,12000,12000,12000,0
20230809,090900,12000,12000,12000,12000,12000,0
20230809,090800,12000,12000,12000,12000,12000,0
20230809,090700,12000,12000,12000,12000,12000,0
20230809,090600,12000,12000,12000,12000,12000,1
20230809,090500,0,11900,11900,11900,11900,0
20230809,090400,0,11900,11900,11900,11900,0
20230809,090300,0,11900,11900,11900,11900,0
20230809,090200,0,11900,11900,11900,11900,0
20230809,090100,0,11900,11900,11900,11900,0
20230809,090000,0,11900,11900,11900,11900,0