KissMeData/367000/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,204000,176141910,10700,10700,10700,10700,176
20230901,203900,176141910,10700,10700,10700,10700,0
20230901,203800,176141910,10700,10700,10700,10700,0
20230901,203700,176141910,10700,10700,10700,10700,0
20230901,203600,176141910,10700,10700,10700,10700,0
20230901,203500,176141910,10700,10700,10700,10700,0
20230901,203400,176141910,10700,10700,10700,10700,0
20230901,203300,176141910,10700,10700,10700,10700,0
20230901,203200,176141910,10700,10700,10700,10700,0
20230901,203100,176141910,10700,10700,10700,10700,0
20230901,203000,176141910,10700,10700,10700,10700,0
20230901,202900,176141910,10700,10700,10700,10700,0
20230901,202800,176141910,10700,10700,10700,10700,0
20230901,202700,176141910,10700,10700,10700,10700,0
20230901,202600,176141910,10700,10700,10700,10700,0
20230901,202500,176141910,10700,10700,10700,10700,0
20230901,202400,176141910,10700,10700,10700,10700,0
20230901,202300,176141910,10700,10700,10700,10700,0
20230901,202200,176141910,10700,10700,10700,10700,0
20230901,202100,176141910,10700,10700,10700,10700,0
20230901,202000,176141910,10700,10700,10700,10700,0
20230901,201900,176141910,10700,10700,10700,10700,0
20230901,201800,176141910,10700,10700,10700,10700,0
20230901,201700,176141910,10700,10700,10700,10700,0
20230901,201600,176141910,10700,10700,10700,10700,0
20230901,201500,176141910,10700,10700,10700,10700,0
20230901,201400,176141910,10700,10700,10700,10700,0
20230901,201300,176141910,10700,10700,10700,10700,0
20230901,201200,176141910,10700,10700,10700,10700,0
20230901,201100,176141910,10700,10700,10700,10700,0
20230901,201000,176141910,10700,10700,10700,10700,176
20230901,200900,176141910,10700,10700,10700,10700,0
20230901,200800,176141910,10700,10700,10700,10700,0
20230901,200700,176141910,10700,10700,10700,10700,0
20230901,200600,176141910,10700,10700,10700,10700,0
20230901,200500,176141910,10700,10700,10700,10700,0
20230901,200400,176141910,10700,10700,10700,10700,0
20230901,200300,176141910,10700,10700,10700,10700,0
20230901,200200,176141910,10700,10700,10700,10700,0
20230901,200100,176141910,10700,10700,10700,10700,0
20230901,200000,176141910,10700,10700,10700,10700,0
20230901,195900,176141910,10700,10700,10700,10700,0
20230901,195800,176141910,10700,10700,10700,10700,0
20230901,195700,176141910,10700,10700,10700,10700,0
20230901,195600,176141910,10700,10700,10700,10700,0
20230901,195500,176141910,10700,10700,10700,10700,0
20230901,195400,176141910,10700,10700,10700,10700,0
20230901,195300,176141910,10700,10700,10700,10700,0
20230901,195200,176141910,10700,10700,10700,10700,0
20230901,195100,176141910,10700,10700,10700,10700,0
20230901,195000,176141910,10700,10700,10700,10700,0
20230901,194900,176141910,10700,10700,10700,10700,0
20230901,194800,176141910,10700,10700,10700,10700,0
20230901,194700,176141910,10700,10700,10700,10700,0
20230901,194600,176141910,10700,10700,10700,10700,0
20230901,194500,176141910,10700,10700,10700,10700,0
20230901,194400,176141910,10700,10700,10700,10700,0
20230901,194300,176141910,10700,10700,10700,10700,0
20230901,194200,176141910,10700,10700,10700,10700,0
20230901,194100,176141910,10700,10700,10700,10700,0
20230901,194000,176141910,10700,10700,10700,10700,176
20230901,193900,176141910,10700,10700,10700,10700,0
20230901,193800,176141910,10700,10700,10700,10700,0
20230901,193700,176141910,10700,10700,10700,10700,0
20230901,193600,176141910,10700,10700,10700,10700,0
20230901,193500,176141910,10700,10700,10700,10700,0
20230901,193400,176141910,10700,10700,10700,10700,0
20230901,193300,176141910,10700,10700,10700,10700,0
20230901,193200,176141910,10700,10700,10700,10700,0
20230901,193100,176141910,10700,10700,10700,10700,0
20230901,193000,176141910,10700,10700,10700,10700,0
20230901,192900,176141910,10700,10700,10700,10700,0
20230901,192800,176141910,10700,10700,10700,10700,0
20230901,192700,176141910,10700,10700,10700,10700,0
20230901,192600,176141910,10700,10700,10700,10700,0
20230901,192500,176141910,10700,10700,10700,10700,0
20230901,192400,176141910,10700,10700,10700,10700,0
20230901,192300,176141910,10700,10700,10700,10700,0
20230901,192200,176141910,10700,10700,10700,10700,0
20230901,192100,176141910,10700,10700,10700,10700,0
20230901,192000,176141910,10700,10700,10700,10700,0
20230901,191900,176141910,10700,10700,10700,10700,0
20230901,191800,176141910,10700,10700,10700,10700,0
20230901,191700,176141910,10700,10700,10700,10700,0
20230901,191600,176141910,10700,10700,10700,10700,0
20230901,191500,176141910,10700,10700,10700,10700,0
20230901,191400,176141910,10700,10700,10700,10700,0
20230901,191300,176141910,10700,10700,10700,10700,0
20230901,191200,176141910,10700,10700,10700,10700,0
20230901,191100,176141910,10700,10700,10700,10700,0
20230901,191000,176141910,10700,10700,10700,10700,176
20230901,190900,176141910,10700,10700,10700,10700,0
20230901,190800,176141910,10700,10700,10700,10700,0
20230901,190700,176141910,10700,10700,10700,10700,0
20230901,190600,176141910,10700,10700,10700,10700,0
20230901,190500,176141910,10700,10700,10700,10700,0
20230901,190400,176141910,10700,10700,10700,10700,0
20230901,190300,176141910,10700,10700,10700,10700,0
20230901,190200,176141910,10700,10700,10700,10700,0
20230901,190100,176141910,10700,10700,10700,10700,0
20230901,190000,176141910,10700,10700,10700,10700,0
20230901,185900,176141910,10700,10700,10700,10700,0
20230901,185800,176141910,10700,10700,10700,10700,0
20230901,185700,176141910,10700,10700,10700,10700,0
20230901,185600,176141910,10700,10700,10700,10700,0
20230901,185500,176141910,10700,10700,10700,10700,0
20230901,185400,176141910,10700,10700,10700,10700,0
20230901,185300,176141910,10700,10700,10700,10700,0
20230901,185200,176141910,10700,10700,10700,10700,0
20230901,185100,176141910,10700,10700,10700,10700,0
20230901,185000,176141910,10700,10700,10700,10700,0
20230901,184900,176141910,10700,10700,10700,10700,0
20230901,184800,176141910,10700,10700,10700,10700,0
20230901,184700,176141910,10700,10700,10700,10700,0
20230901,184600,176141910,10700,10700,10700,10700,0
20230901,184500,176141910,10700,10700,10700,10700,0
20230901,184400,176141910,10700,10700,10700,10700,0
20230901,184300,176141910,10700,10700,10700,10700,0
20230901,184200,176141910,10700,10700,10700,10700,0
20230901,184100,176141910,10700,10700,10700,10700,0
20230901,184000,176141910,10700,10700,10700,10700,176
20230901,183900,176141910,10700,10700,10700,10700,0
20230901,183800,176141910,10700,10700,10700,10700,0
20230901,183700,176141910,10700,10700,10700,10700,0
20230901,183600,176141910,10700,10700,10700,10700,0
20230901,183500,176141910,10700,10700,10700,10700,0
20230901,183400,176141910,10700,10700,10700,10700,0
20230901,183300,176141910,10700,10700,10700,10700,0
20230901,183200,176141910,10700,10700,10700,10700,0
20230901,183100,176141910,10700,10700,10700,10700,0
20230901,183000,176141910,10700,10700,10700,10700,0
20230901,182900,176141910,10700,10700,10700,10700,0
20230901,182800,176141910,10700,10700,10700,10700,0
20230901,182700,176141910,10700,10700,10700,10700,0
20230901,182600,176141910,10700,10700,10700,10700,0
20230901,182500,176141910,10700,10700,10700,10700,0
20230901,182400,176141910,10700,10700,10700,10700,0
20230901,182300,176141910,10700,10700,10700,10700,0
20230901,182200,176141910,10700,10700,10700,10700,0
20230901,182100,176141910,10700,10700,10700,10700,0
20230901,182000,176141910,10700,10700,10700,10700,0
20230901,181900,176141910,10700,10700,10700,10700,0
20230901,181800,176141910,10700,10700,10700,10700,0
20230901,181700,176141910,10700,10700,10700,10700,0
20230901,181600,176141910,10700,10700,10700,10700,0
20230901,181500,176141910,10700,10700,10700,10700,0
20230901,181400,176141910,10700,10700,10700,10700,0
20230901,181300,176141910,10700,10700,10700,10700,0
20230901,181200,176141910,10700,10700,10700,10700,0
20230901,181100,176141910,10700,10700,10700,10700,0
20230901,181000,176141910,10700,10700,10700,10700,176
20230901,180900,176141910,10700,10700,10700,10700,0
20230901,180800,176141910,10700,10700,10700,10700,0
20230901,180700,176141910,10700,10700,10700,10700,0
20230901,180600,176141910,10700,10700,10700,10700,0
20230901,180500,176141910,10700,10700,10700,10700,0
20230901,180400,176141910,10700,10700,10700,10700,0
20230901,180300,176141910,10700,10700,10700,10700,0
20230901,180200,176141910,10700,10700,10700,10700,0
20230901,180100,176141910,10700,10700,10700,10700,0
20230901,180000,176141910,10700,10700,10700,10700,0
20230901,175900,176141910,10700,10700,10700,10700,0
20230901,175800,176141910,10700,10700,10700,10700,0
20230901,175700,176141910,10700,10700,10700,10700,0
20230901,175600,176141910,10700,10700,10700,10700,0
20230901,175500,176141910,10700,10700,10700,10700,0
20230901,175400,176141910,10700,10700,10700,10700,0
20230901,175300,176141910,10700,10700,10700,10700,0
20230901,175200,176141910,10700,10700,10700,10700,0
20230901,175100,176141910,10700,10700,10700,10700,0
20230901,175000,176141910,10700,10700,10700,10700,0
20230901,174900,176141910,10700,10700,10700,10700,0
20230901,174800,176141910,10700,10700,10700,10700,0
20230901,174700,176141910,10700,10700,10700,10700,0
20230901,174600,176141910,10700,10700,10700,10700,0
20230901,174500,176141910,10700,10700,10700,10700,0
20230901,174400,176141910,10700,10700,10700,10700,0
20230901,174300,176141910,10700,10700,10700,10700,0
20230901,174200,176141910,10700,10700,10700,10700,0
20230901,174100,176141910,10700,10700,10700,10700,0
20230901,174000,176141910,10700,10700,10700,10700,176
20230901,173900,176141910,10700,10700,10700,10700,0
20230901,173800,176141910,10700,10700,10700,10700,0
20230901,173700,176141910,10700,10700,10700,10700,0
20230901,173600,176141910,10700,10700,10700,10700,0
20230901,173500,176141910,10700,10700,10700,10700,0
20230901,173400,176141910,10700,10700,10700,10700,0
20230901,173300,176141910,10700,10700,10700,10700,0
20230901,173200,176141910,10700,10700,10700,10700,0
20230901,173100,176141910,10700,10700,10700,10700,0
20230901,173000,176141910,10700,10700,10700,10700,0
20230901,172900,176141910,10700,10700,10700,10700,0
20230901,172800,176141910,10700,10700,10700,10700,0
20230901,172700,176141910,10700,10700,10700,10700,0
20230901,172600,176141910,10700,10700,10700,10700,0
20230901,172500,176141910,10700,10700,10700,10700,0
20230901,172400,176141910,10700,10700,10700,10700,0
20230901,172300,176141910,10700,10700,10700,10700,0
20230901,172200,176141910,10700,10700,10700,10700,0
20230901,172100,176141910,10700,10700,10700,10700,0
20230901,172000,176141910,10700,10700,10700,10700,0
20230901,171900,176141910,10700,10700,10700,10700,0
20230901,171800,176141910,10700,10700,10700,10700,0
20230901,171700,176141910,10700,10700,10700,10700,0
20230901,171600,176141910,10700,10700,10700,10700,0
20230901,171500,176141910,10700,10700,10700,10700,0
20230901,171400,176141910,10700,10700,10700,10700,0
20230901,171300,176141910,10700,10700,10700,10700,0
20230901,171200,176141910,10700,10700,10700,10700,0
20230901,171100,176141910,10700,10700,10700,10700,0
20230901,171000,176141910,10700,10700,10700,10700,176
20230901,170900,176141910,10700,10700,10700,10700,0
20230901,170800,176141910,10700,10700,10700,10700,0
20230901,170700,176141910,10700,10700,10700,10700,0
20230901,170600,176141910,10700,10700,10700,10700,0
20230901,170500,176141910,10700,10700,10700,10700,0
20230901,170400,176141910,10700,10700,10700,10700,0
20230901,170300,176141910,10700,10700,10700,10700,0
20230901,170200,176141910,10700,10700,10700,10700,0
20230901,170100,176141910,10700,10700,10700,10700,0
20230901,170000,176141910,10700,10700,10700,10700,0
20230901,165900,176141910,10700,10700,10700,10700,0
20230901,165800,176141910,10700,10700,10700,10700,0
20230901,165700,176141910,10700,10700,10700,10700,0
20230901,165600,176141910,10700,10700,10700,10700,0
20230901,165500,176141910,10700,10700,10700,10700,0
20230901,165400,176141910,10700,10700,10700,10700,0
20230901,165300,176141910,10700,10700,10700,10700,0
20230901,165200,176141910,10700,10700,10700,10700,0
20230901,165100,176141910,10700,10700,10700,10700,0
20230901,165000,176141910,10700,10700,10700,10700,0
20230901,164900,176141910,10700,10700,10700,10700,0
20230901,164800,176141910,10700,10700,10700,10700,0
20230901,164700,176141910,10700,10700,10700,10700,0
20230901,164600,176141910,10700,10700,10700,10700,0
20230901,164500,176141910,10700,10700,10700,10700,0
20230901,164400,176141910,10700,10700,10700,10700,0
20230901,164300,176141910,10700,10700,10700,10700,0
20230901,164200,176141910,10700,10700,10700,10700,0
20230901,164100,176141910,10700,10700,10700,10700,0
20230901,164000,176141910,10700,10700,10700,10700,176
20230901,163900,176141910,10700,10700,10700,10700,0
20230901,163800,176141910,10700,10700,10700,10700,0
20230901,163700,176141910,10700,10700,10700,10700,0
20230901,163600,176141910,10700,10700,10700,10700,0
20230901,163500,176141910,10700,10700,10700,10700,0
20230901,163400,176141910,10700,10700,10700,10700,0
20230901,163300,176141910,10700,10700,10700,10700,0
20230901,163200,176141910,10700,10700,10700,10700,0
20230901,163100,176141910,10700,10700,10700,10700,0
20230901,163000,176141910,10700,10700,10700,10700,0
20230901,162900,176141910,10700,10700,10700,10700,0
20230901,162800,176141910,10700,10700,10700,10700,0
20230901,162700,176141910,10700,10700,10700,10700,0
20230901,162600,176141910,10700,10700,10700,10700,0
20230901,162500,176141910,10700,10700,10700,10700,0
20230901,162400,176141910,10700,10700,10700,10700,0
20230901,162300,176141910,10700,10700,10700,10700,0
20230901,162200,176141910,10700,10700,10700,10700,0
20230901,162100,176141910,10700,10700,10700,10700,0
20230901,162000,176141910,10700,10700,10700,10700,0
20230901,161900,176141910,10700,10700,10700,10700,0
20230901,161800,176141910,10700,10700,10700,10700,0
20230901,161700,176141910,10700,10700,10700,10700,0
20230901,161600,176141910,10700,10700,10700,10700,0
20230901,161500,176141910,10700,10700,10700,10700,0
20230901,161400,176141910,10700,10700,10700,10700,0
20230901,161300,176141910,10700,10700,10700,10700,0
20230901,161200,176141910,10700,10700,10700,10700,0
20230901,161100,176141910,10700,10700,10700,10700,0
20230901,161000,176141910,10700,10700,10700,10700,176
20230901,160900,176141910,10700,10700,10700,10700,0
20230901,160800,176141910,10700,10700,10700,10700,0
20230901,160700,176141910,10700,10700,10700,10700,0
20230901,160600,176141910,10700,10700,10700,10700,0
20230901,160500,176141910,10700,10700,10700,10700,0
20230901,160400,176141910,10700,10700,10700,10700,0
20230901,160300,176141910,10700,10700,10700,10700,0
20230901,160200,176141910,10700,10700,10700,10700,0
20230901,160100,176141910,10700,10700,10700,10700,0
20230901,160000,176141910,10700,10700,10700,10700,0
20230901,155900,176141910,10700,10700,10700,10700,0
20230901,155800,176141910,10700,10700,10700,10700,0
20230901,155700,176141910,10700,10700,10700,10700,0
20230901,155600,176141910,10700,10700,10700,10700,0
20230901,155500,176141910,10700,10700,10700,10700,0
20230901,155400,176141910,10700,10700,10700,10700,0
20230901,155300,176141910,10700,10700,10700,10700,0
20230901,155200,176141910,10700,10700,10700,10700,0
20230901,155100,176141910,10700,10700,10700,10700,0
20230901,155000,176141910,10700,10700,10700,10700,0
20230901,154900,176141910,10700,10700,10700,10700,0
20230901,154800,176141910,10700,10700,10700,10700,0
20230901,154700,176141910,10700,10700,10700,10700,0
20230901,154600,176141910,10700,10700,10700,10700,0
20230901,154500,176141910,10700,10700,10700,10700,0
20230901,154400,176141910,10700,10700,10700,10700,0
20230901,154300,176141910,10700,10700,10700,10700,0
20230901,154200,176141910,10700,10700,10700,10700,0
20230901,154100,176141910,10700,10700,10700,10700,0
20230901,154000,176141910,10700,10700,10700,10700,176
20230901,153900,176141910,10700,10700,10700,10700,0
20230901,153800,176141910,10700,10700,10700,10700,0
20230901,153700,176141910,10700,10700,10700,10700,0
20230901,153600,176141910,10700,10700,10700,10700,0
20230901,153500,176141910,10700,10700,10700,10700,0
20230901,153400,176141910,10700,10700,10700,10700,0
20230901,153300,176141910,10700,10700,10700,10700,0
20230901,153200,176141910,10700,10700,10700,10700,0
20230901,153100,176141910,10700,10700,10700,10700,0
20230901,153000,176141910,10700,10700,10700,10700,176
20230901,152900,174258710,10700,10700,10700,10700,0
20230901,152800,174258710,10700,10700,10700,10700,0
20230901,152700,174258710,10700,10700,10700,10700,0
20230901,152600,174258710,10700,10700,10700,10700,0
20230901,152500,174258710,10700,10700,10700,10700,0
20230901,152400,174258710,10700,10700,10700,10700,0
20230901,152300,174258710,10700,10700,10700,10700,0
20230901,152200,174258710,10700,10700,10700,10700,0
20230901,152100,174258710,10700,10700,10700,10700,0
20230901,152000,174258710,10700,10700,10700,10700,0
20230901,151900,174258710,10700,10700,10700,10700,0
20230901,151800,174258710,10700,10700,10700,10700,0
20230901,151700,174258710,10700,10700,10700,10700,0
20230901,151600,174258710,10700,10700,10700,10700,0
20230901,151500,174258710,10700,10700,10700,10700,0
20230901,151400,174258710,10700,10720,10720,10700,72
20230901,151300,173487860,10720,10700,10720,10700,25
20230901,151200,173220160,10670,10670,10670,10670,3
20230901,151100,173188150,10660,10660,10660,10660,187
20230901,151000,171194730,10660,10670,10670,10660,300
20230901,150900,167996630,10660,10660,10660,10660,420
20230901,150800,163519430,10660,10660,10660,10660,450
20230901,150700,158722430,10660,10660,10660,10660,0
20230901,150600,158722430,10660,10660,10660,10660,354
20230901,150500,154948790,10660,10660,10660,10660,5
20230901,150400,154895490,10720,10720,10720,10720,0
20230901,150300,154895490,10720,10720,10720,10720,0
20230901,150200,154895490,10720,10720,10720,10720,0
20230901,150100,154895490,10720,10720,10720,10720,0
20230901,150000,154895490,10720,10720,10720,10720,165
20230901,145900,153126690,10710,10710,10710,10710,0
20230901,145800,153126690,10710,10710,10710,10710,1000
20230901,145700,142416690,10710,10710,10710,10710,0
20230901,145600,142416690,10710,10710,10710,10710,0
20230901,145500,142416690,10710,10710,10710,10710,0
20230901,145400,142416690,10710,10710,10710,10710,0
20230901,145300,142416690,10710,10710,10710,10710,0
20230901,145200,142416690,10710,10710,10710,10710,1
20230901,145100,142405980,10670,10670,10670,10670,99
20230901,145000,141349650,10670,10670,10670,10670,1
20230901,144900,141338980,10750,10750,10750,10750,0
20230901,144800,141338980,10750,10750,10750,10750,0
20230901,144700,141338980,10750,10750,10750,10750,0
20230901,144600,141338980,10750,10750,10750,10750,0
20230901,144500,141338980,10750,10750,10750,10750,0
20230901,144400,141338980,10750,10750,10750,10750,0
20230901,144300,141338980,10750,10750,10750,10750,0
20230901,144200,141338980,10750,10750,10750,10750,0
20230901,144100,141338980,10750,10730,10750,10730,459
20230901,144000,136407920,10730,10710,10730,10710,351
20230901,143900,132645020,10720,10720,10720,10720,0
20230901,143800,132645020,10720,10700,10720,10700,344
20230901,143700,128960670,10660,10660,10660,10660,0
20230901,143600,128960670,10660,10670,10670,10660,538
20230901,143500,123225290,10670,10670,10670,10670,10
20230901,143400,123118590,10720,10720,10720,10720,0
20230901,143300,123118590,10720,10720,10720,10720,1
20230901,143200,123107870,10720,10720,10720,10720,0
20230901,143100,123107870,10720,10720,10720,10720,0
20230901,143000,123107870,10720,10720,10720,10720,0
20230901,142900,123107870,10720,10720,10720,10720,0
20230901,142800,123107870,10720,10720,10720,10720,0
20230901,142700,123107870,10720,10720,10720,10720,0
20230901,142600,123107870,10720,10720,10720,10720,0
20230901,142500,123107870,10720,10670,10720,10670,51
20230901,142400,122563650,10670,10670,10670,10670,0
20230901,142300,122563650,10670,10670,10670,10670,0
20230901,142200,122563650,10670,10670,10670,10670,0
20230901,142100,122563650,10670,10670,10670,10670,0
20230901,142000,122563650,10670,10670,10670,10670,4
20230901,141900,122520970,10660,10660,10660,10660,10
20230901,141800,122414370,10670,10670,10670,10670,15
20230901,141700,122254320,10680,10680,10680,10680,0
20230901,141600,122254320,10680,10680,10680,10680,0
20230901,141500,122254320,10680,10680,10680,10680,100
20230901,141400,121186320,10670,10670,10670,10670,0
20230901,141300,121186320,10670,10670,10670,10670,0
20230901,141200,121186320,10670,10670,10670,10670,0
20230901,141100,121186320,10670,10670,10670,10670,0
20230901,141000,121186320,10670,10670,10670,10670,0
20230901,140900,121186320,10670,10690,10690,10670,2
20230901,140800,121164960,10700,10710,10710,10700,82
20230901,140700,120287540,10760,10760,10760,10760,0
20230901,140600,120287540,10760,10760,10760,10760,0
20230901,140500,120287540,10760,10760,10760,10760,0
20230901,140400,120287540,10760,10760,10760,10760,0
20230901,140300,120287540,10760,10760,10760,10760,0
20230901,140200,120287540,10760,10760,10760,10760,0
20230901,140100,120287540,10760,10760,10760,10760,0
20230901,140000,120287540,10760,10760,10760,10760,0
20230901,135900,120287540,10760,10760,10760,10760,1
20230901,135800,120276780,10750,10750,10750,10750,0
20230901,135700,120276780,10750,10750,10750,10750,1
20230901,135600,120266030,10720,10720,10720,10720,0
20230901,135500,120266030,10720,10720,10720,10720,0
20230901,135400,120266030,10720,10720,10720,10720,0
20230901,135300,120266030,10720,10720,10720,10720,0
20230901,135200,120266030,10720,10720,10720,10720,0
20230901,135100,120266030,10720,10720,10720,10720,0
20230901,135000,120266030,10720,10720,10720,10720,0
20230901,134900,120266030,10720,10720,10720,10720,200
20230901,134800,118122030,10730,10730,10730,10730,0
20230901,134700,118122030,10730,10730,10730,10730,0
20230901,134600,118122030,10730,10730,10730,10730,0
20230901,134500,118122030,10730,10730,10730,10730,0
20230901,134400,118122030,10730,10800,10800,10730,13
20230901,134300,117982330,10810,10810,10810,10810,20
20230901,134200,117766130,10810,10800,10810,10800,18
20230901,134100,117571710,10810,10800,10810,10800,38
20230901,134000,117161160,10810,10800,10810,10790,52
20230901,133900,116599160,10810,10810,10810,10810,0
20230901,133800,116599160,10810,10810,10810,10810,0
20230901,133700,116599160,10810,10810,10810,10810,0
20230901,133600,116599160,10810,10810,10810,10810,0
20230901,133500,116599160,10810,10810,10810,10810,0
20230901,133400,116599160,10810,10780,10810,10780,6
20230901,133300,116534410,10720,10720,10720,10720,0
20230901,133200,116534410,10720,10720,10720,10720,0
20230901,133100,116534410,10720,10720,10720,10720,1
20230901,133000,116523690,10700,10700,10700,10700,0
20230901,132900,116523690,10700,10700,10700,10700,0
20230901,132800,116523690,10700,10700,10700,10700,0
20230901,132700,116523690,10700,10700,10700,10700,0
20230901,132600,116523690,10700,10700,10700,10700,10
20230901,132500,116416690,10810,10800,10810,10800,2
20230901,132400,116395080,10800,10800,10800,10800,170
20230901,132300,114559080,10800,10800,10800,10800,0
20230901,132200,114559080,10800,10750,10800,10750,822
20230901,132100,105683770,10730,10720,10730,10720,100
20230901,132000,104610780,10730,10730,10730,10730,0
20230901,131900,104610780,10730,10730,10730,10730,0
20230901,131800,104610780,10730,10730,10730,10730,0
20230901,131700,104610780,10730,10730,10730,10730,1
20230901,131600,104600050,10700,10650,10700,10650,43
20230901,131500,104142000,10650,10650,10650,10650,59
20230901,131400,103513650,10650,10650,10650,10650,0
20230901,131300,103513650,10650,10650,10650,10650,0
20230901,131200,103513650,10650,10650,10650,10650,0
20230901,131100,103513650,10650,10650,10650,10650,0
20230901,131000,103513650,10650,10650,10650,10650,0
20230901,130900,103513650,10650,10650,10650,10650,0
20230901,130800,103513650,10650,10650,10650,10650,122
20230901,130700,102214350,10720,10720,10720,10720,0
20230901,130600,102214350,10720,10720,10720,10720,0
20230901,130500,102214350,10720,10720,10720,10720,0
20230901,130400,102214350,10720,10720,10720,10720,0
20230901,130300,102214350,10720,10720,10720,10720,0
20230901,130200,102214350,10720,10720,10720,10720,0
20230901,130100,102214350,10720,10720,10720,10720,100
20230901,130000,101142350,10720,10720,10720,10720,0
20230901,125900,101142350,10720,10720,10720,10720,0
20230901,125800,101142350,10720,10720,10720,10720,0
20230901,125700,101142350,10720,10720,10720,10720,0
20230901,125600,101142350,10720,10720,10720,10720,1
20230901,125500,101131630,10720,10720,10720,10720,0
20230901,125400,101131630,10720,10720,10720,10720,0
20230901,125300,101131630,10720,10720,10720,10720,0
20230901,125200,101131630,10720,10720,10720,10720,1
20230901,125100,101120910,10640,10640,10640,10640,0
20230901,125000,101120910,10640,10640,10640,10640,19
20230901,124900,100918750,10650,10650,10650,10650,50
20230901,124800,100386250,10640,10640,10640,10640,0
20230901,124700,100386250,10640,10680,10680,10640,474
20230901,124600,95341830,10730,10730,10730,10730,0
20230901,124500,95341830,10730,10730,10730,10730,1
20230901,124400,95331100,10680,10680,10680,10680,0
20230901,124300,95331100,10680,10690,10690,10680,24
20230901,124200,95074670,10690,10700,10700,10690,80
20230901,124100,94219450,10690,10700,10700,10690,45
20230901,124000,93738390,10700,10700,10700,10700,25
20230901,123900,93470890,10730,10730,10730,10730,0
20230901,123800,93470890,10730,10730,10730,10730,0
20230901,123700,93470890,10730,10730,10730,10730,0
20230901,123600,93470890,10730,10730,10730,10730,0
20230901,123500,93470890,10730,10730,10730,10730,0
20230901,123400,93470890,10730,10730,10730,10730,0
20230901,123300,93470890,10730,10730,10730,10730,0
20230901,123200,93470890,10730,10730,10730,10730,0
20230901,123100,93470890,10730,10730,10730,10730,0
20230901,123000,93470890,10730,10730,10730,10730,0
20230901,122900,93470890,10730,10730,10730,10730,0
20230901,122800,93470890,10730,10730,10730,10730,0
20230901,122700,93470890,10730,10730,10730,10730,0
20230901,122600,93470890,10730,10730,10730,10730,0
20230901,122500,93470890,10730,10730,10730,10730,0
20230901,122400,93470890,10730,10730,10730,10730,0
20230901,122300,93470890,10730,10730,10730,10730,0
20230901,122200,93470890,10730,10730,10730,10730,0
20230901,122100,93470890,10730,10730,10730,10730,0
20230901,122000,93470890,10730,10730,10730,10730,0
20230901,121900,93470890,10730,10730,10730,10720,107
20230901,121800,92323780,10790,10790,10790,10790,0
20230901,121700,92323780,10790,10790,10790,10790,0
20230901,121600,92323780,10790,10790,10790,10790,0
20230901,121500,92323780,10790,10790,10790,10790,0
20230901,121400,92323780,10790,10790,10790,10790,0
20230901,121300,92323780,10790,10760,10790,10760,6
20230901,121200,92259140,10710,10710,10710,10710,0
20230901,121100,92259140,10710,10710,10710,10710,0
20230901,121000,92259140,10710,10710,10710,10710,0
20230901,120900,92259140,10710,10710,10710,10710,0
20230901,120800,92259140,10710,10710,10710,10710,0
20230901,120700,92259140,10710,10710,10710,10710,0
20230901,120600,92259140,10710,10710,10710,10710,0
20230901,120500,92259140,10710,10710,10710,10710,0
20230901,120400,92259140,10710,10710,10710,10710,0
20230901,120300,92259140,10710,10710,10710,10710,0
20230901,120200,92259140,10710,10710,10710,10710,0
20230901,120100,92259140,10710,10720,10720,10710,63
20230901,120000,91584290,10750,10750,10750,10750,0
20230901,115900,91584290,10750,10750,10750,10750,26
20230901,115800,91304790,10800,10800,10800,10800,0
20230901,115700,91304790,10800,10800,10800,10800,0
20230901,115600,91304790,10800,10800,10800,10800,0
20230901,115500,91304790,10800,10800,10800,10800,0
20230901,115400,91304790,10800,10800,10800,10800,0
20230901,115300,91304790,10800,10800,10800,10800,0
20230901,115200,91304790,10800,10800,10800,10800,0
20230901,115100,91304790,10800,10800,10800,10800,0
20230901,115000,91304790,10800,10800,10800,10800,0
20230901,114900,91304790,10800,10800,10800,10800,0
20230901,114800,91304790,10800,10800,10800,10800,0
20230901,114700,91304790,10800,10800,10800,10800,51
20230901,114600,90753990,10800,10800,10800,10800,0
20230901,114500,90753990,10800,10800,10800,10800,0
20230901,114400,90753990,10800,10800,10800,10800,0
20230901,114300,90753990,10800,10800,10800,10800,0
20230901,114200,90753990,10800,10800,10800,10800,0
20230901,114100,90753990,10800,10730,10800,10730,2
20230901,114000,90732460,10730,10730,10730,10730,44
20230901,113900,90260340,10730,10730,10730,10730,27
20230901,113800,89970630,10730,10730,10730,10730,0
20230901,113700,89970630,10730,10730,10730,10730,0
20230901,113600,89970630,10730,10730,10730,10730,0
20230901,113500,89970630,10730,10730,10730,10730,0
20230901,113400,89970630,10730,10730,10730,10730,0
20230901,113300,89970630,10730,10730,10730,10730,0
20230901,113200,89970630,10730,10730,10730,10730,0
20230901,113100,89970630,10730,10730,10730,10730,8
20230901,113000,89884790,10730,10730,10730,10730,0
20230901,112900,89884790,10730,10730,10730,10730,0
20230901,112800,89884790,10730,10730,10730,10730,0
20230901,112700,89884790,10730,10730,10730,10730,0
20230901,112600,89884790,10730,10730,10730,10730,0
20230901,112500,89884790,10730,10730,10730,10730,1
20230901,112400,89874060,10710,10770,10770,10710,296
20230901,112300,86694280,10790,10790,10790,10790,0
20230901,112200,86694280,10790,10790,10790,10790,0
20230901,112100,86694280,10790,10790,10790,10790,0
20230901,112000,86694280,10790,10800,10800,10790,108
20230901,111900,85528930,10800,10800,10800,10800,0
20230901,111800,85528930,10800,10800,10800,10800,1
20230901,111700,85518130,10800,10800,10800,10800,0
20230901,111600,85518130,10800,10800,10800,10800,0
20230901,111500,85518130,10800,10790,10800,10780,27
20230901,111400,85226940,10790,10790,10790,10790,0
20230901,111300,85226940,10790,10730,10790,10730,64
20230901,111200,84540160,10730,10740,10740,10730,87
20230901,111100,83606150,10740,10740,10740,10740,0
20230901,111000,83606150,10740,10740,10740,10740,0
20230901,110900,83606150,10740,10790,10790,10740,31
20230901,110800,83273160,10790,10790,10790,10790,0
20230901,110700,83273160,10790,10790,10790,10790,104
20230901,110600,82151000,10790,10790,10790,10790,2
20230901,110500,82129420,10790,10790,10790,10790,0
20230901,110400,82129420,10790,10790,10790,10790,0
20230901,110300,82129420,10790,10790,10790,10790,0
20230901,110200,82129420,10790,10790,10790,10790,1
20230901,110100,82118630,10720,10720,10720,10720,0
20230901,110000,82118630,10720,10730,10730,10720,162
20230901,105900,80381190,10790,10740,10790,10730,20
20230901,105800,80166440,10730,10730,10730,10730,0
20230901,105700,80166440,10730,10750,10750,10730,300
20230901,105600,76946080,10740,10740,10740,10740,1
20230901,105500,76935340,10790,10790,10790,10790,0
20230901,105400,76935340,10790,10790,10790,10790,0
20230901,105300,76935340,10790,10790,10790,10790,0
20230901,105200,76935340,10790,10790,10790,10790,0
20230901,105100,76935340,10790,10790,10790,10790,1
20230901,105000,76924550,10730,10730,10730,10730,0
20230901,104900,76924550,10730,10730,10730,10730,0
20230901,104800,76924550,10730,10730,10730,10730,0
20230901,104700,76924550,10730,10730,10730,10730,0
20230901,104600,76924550,10730,10760,10760,10730,1000
20230901,104500,66181540,10790,10790,10790,10790,0
20230901,104400,66181540,10790,10780,10790,10780,14
20230901,104300,66030510,10770,10770,10770,10770,0
20230901,104200,66030510,10770,10770,10770,10770,3
20230901,104100,65998200,10780,10760,10780,10760,73
20230901,104000,65211920,10760,10740,10760,10740,32
20230901,103900,64867620,10740,10740,10740,10740,1
20230901,103800,64856880,10740,10740,10740,10740,51
20230901,103700,64309140,10740,10760,10760,10740,10
20230901,103600,64201640,10760,10760,10760,10760,0
20230901,103500,64201640,10760,10760,10760,10760,0
20230901,103400,64201640,10760,10760,10760,10760,0
20230901,103300,64201640,10760,10760,10760,10760,20
20230901,103200,63986440,10750,10750,10750,10750,41
20230901,103100,63545690,10750,10750,10750,10750,1
20230901,103000,63534940,10770,10770,10770,10770,36
20230901,102900,63147220,10770,10770,10770,10770,300
20230901,102800,59916220,10770,10770,10770,10770,0
20230901,102700,59916220,10770,10770,10770,10770,77
20230901,102600,59086930,10770,10770,10770,10770,0
20230901,102500,59086930,10770,10770,10770,10770,30
20230901,102400,58763830,10770,10770,10770,10770,21
20230901,102300,58537660,10770,10770,10770,10770,0
20230901,102200,58537660,10770,10770,10770,10770,42
20230901,102100,58085320,10780,10780,10780,10780,0
20230901,102000,58085320,10780,10780,10780,10780,0
20230901,101900,58085320,10780,10780,10780,10780,213
20230901,101800,55789180,10780,10780,10780,10780,0
20230901,101700,55789180,10780,10780,10780,10780,81
20230901,101600,54916000,10780,10780,10780,10780,0
20230901,101500,54916000,10780,10780,10780,10780,0
20230901,101400,54916000,10780,10780,10780,10780,0
20230901,101300,54916000,10780,10780,10780,10780,0
20230901,101200,54916000,10780,10780,10780,10780,0
20230901,101100,54916000,10780,10780,10780,10780,0
20230901,101000,54916000,10780,10780,10780,10780,0
20230901,100900,54916000,10780,10780,10780,10780,0
20230901,100800,54916000,10780,10770,10780,10770,2
20230901,100700,54894450,10720,10720,10720,10720,206
20230901,100600,52686130,10770,10770,10770,10770,50
20230901,100500,52147630,10780,10780,10780,10780,0
20230901,100400,52147630,10780,10780,10780,10780,1
20230901,100300,52136850,10710,10710,10710,10710,0
20230901,100200,52136850,10710,10790,10790,10710,623
20230901,100100,45424520,10800,10780,10800,10780,100
20230901,100000,44344750,10780,10780,10780,10780,1
20230901,095900,44333970,10800,10800,10800,10800,0
20230901,095800,44333970,10800,10800,10800,10800,0
20230901,095700,44333970,10800,10800,10800,10800,0
20230901,095600,44333970,10800,10800,10800,10800,0
20230901,095500,44333970,10800,10800,10800,10800,0
20230901,095400,44333970,10800,10780,10800,10780,95
20230901,095300,43309840,10780,10780,10780,10780,1
20230901,095200,43299060,10710,10710,10710,10710,0
20230901,095100,43299060,10710,10710,10710,10710,0
20230901,095000,43299060,10710,10700,10710,10700,54
20230901,094900,42721240,10710,10710,10710,10710,42
20230901,094800,42271420,10710,10710,10710,10710,77
20230901,094700,41446750,10770,10770,10770,10770,0
20230901,094600,41446750,10770,10770,10770,10770,0
20230901,094500,41446750,10770,10770,10770,10770,0
20230901,094400,41446750,10770,10770,10770,10770,0
20230901,094300,41446750,10770,10770,10770,10770,0
20230901,094200,41446750,10770,10770,10770,10770,100
20230901,094100,40369750,10770,10770,10770,10770,5
20230901,094000,40315900,10770,10770,10770,10770,1
20230901,093900,40305130,10710,10710,10710,10710,0
20230901,093800,40305130,10710,10710,10710,10710,0
20230901,093700,40305130,10710,10710,10710,10710,11
20230901,093600,40187320,10720,10720,10720,10720,5
20230901,093500,40133720,10750,10750,10750,10750,1
20230901,093400,40122970,10750,10750,10750,10750,0
20230901,093300,40122970,10750,10760,10760,10750,83
20230901,093200,39230530,10780,10780,10780,10780,1
20230901,093100,39219750,10760,10780,10780,10760,155
20230901,093000,37550340,10770,10800,10800,10770,383
20230901,092900,33421490,10810,10810,10820,10810,86
20230901,092800,32491110,10810,10800,10810,10800,104
20230901,092700,31367880,10790,10790,10790,10790,0
20230901,092600,31367880,10790,10790,10790,10790,20
20230901,092500,31152080,10820,10820,10820,10820,0
20230901,092400,31152080,10820,10820,10820,10820,70
20230901,092300,30394680,10820,10820,10820,10820,97
20230901,092200,29345140,10820,10820,10820,10820,0
20230901,092100,29345140,10820,10830,10840,10820,163
20230901,092000,27580800,10830,10800,10830,10800,87
20230901,091900,26639680,10780,10760,10780,10760,19
20230901,091800,26434990,10750,10750,10750,10750,34
20230901,091700,26069490,10750,10750,10750,10750,0
20230901,091600,26069490,10750,10730,10750,10730,243
20230901,091500,23459460,10660,10720,10720,10660,140
20230901,091400,21958920,10720,10720,10720,10720,0
20230901,091300,21958920,10720,10720,10720,10720,11
20230901,091200,21841000,10700,10700,10700,10700,9
20230901,091100,21744700,10700,10700,10700,10700,48
20230901,091000,21231100,10700,10700,10700,10700,0
20230901,090900,21231100,10700,10690,10700,10690,80
20230901,090800,20375120,10700,10700,10700,10700,11
20230901,090700,20257420,10670,10650,10670,10640,1667
20230901,090600,2490060,10600,10600,10600,10600,1
20230901,090500,2479460,10660,10660,10660,10660,0
20230901,090400,2479460,10660,10660,10660,10660,1
20230901,090300,2468800,10590,10600,10600,10590,73
20230901,090200,1695380,10670,10670,10670,10670,0
20230901,090100,1695380,10670,10680,10680,10670,11
20230901,090000,1578000,10520,10520,10520,10520,150