KissMeData/439730/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,210000,11751275,2310,2310,2310,2310,21
20230906,205900,11751275,2310,2310,2310,2310,0
20230906,205800,11751275,2310,2310,2310,2310,0
20230906,205700,11751275,2310,2310,2310,2310,0
20230906,205600,11751275,2310,2310,2310,2310,0
20230906,205500,11751275,2310,2310,2310,2310,0
20230906,205400,11751275,2310,2310,2310,2310,0
20230906,205300,11751275,2310,2310,2310,2310,0
20230906,205200,11751275,2310,2310,2310,2310,0
20230906,205100,11751275,2310,2310,2310,2310,0
20230906,205000,11751275,2310,2310,2310,2310,0
20230906,204900,11751275,2310,2310,2310,2310,0
20230906,204800,11751275,2310,2310,2310,2310,0
20230906,204700,11751275,2310,2310,2310,2310,0
20230906,204600,11751275,2310,2310,2310,2310,0
20230906,204500,11751275,2310,2310,2310,2310,0
20230906,204400,11751275,2310,2310,2310,2310,0
20230906,204300,11751275,2310,2310,2310,2310,0
20230906,204200,11751275,2310,2310,2310,2310,0
20230906,204100,11751275,2310,2310,2310,2310,0
20230906,204000,11751275,2310,2310,2310,2310,0
20230906,203900,11751275,2310,2310,2310,2310,0
20230906,203800,11751275,2310,2310,2310,2310,0
20230906,203700,11751275,2310,2310,2310,2310,0
20230906,203600,11751275,2310,2310,2310,2310,0
20230906,203500,11751275,2310,2310,2310,2310,0
20230906,203400,11751275,2310,2310,2310,2310,0
20230906,203300,11751275,2310,2310,2310,2310,0
20230906,203200,11751275,2310,2310,2310,2310,0
20230906,203100,11751275,2310,2310,2310,2310,0
20230906,203000,11751275,2310,2310,2310,2310,21
20230906,202900,11751275,2310,2310,2310,2310,0
20230906,202800,11751275,2310,2310,2310,2310,0
20230906,202700,11751275,2310,2310,2310,2310,0
20230906,202600,11751275,2310,2310,2310,2310,0
20230906,202500,11751275,2310,2310,2310,2310,0
20230906,202400,11751275,2310,2310,2310,2310,0
20230906,202300,11751275,2310,2310,2310,2310,0
20230906,202200,11751275,2310,2310,2310,2310,0
20230906,202100,11751275,2310,2310,2310,2310,0
20230906,202000,11751275,2310,2310,2310,2310,0
20230906,201900,11751275,2310,2310,2310,2310,0
20230906,201800,11751275,2310,2310,2310,2310,0
20230906,201700,11751275,2310,2310,2310,2310,0
20230906,201600,11751275,2310,2310,2310,2310,0
20230906,201500,11751275,2310,2310,2310,2310,0
20230906,201400,11751275,2310,2310,2310,2310,0
20230906,201300,11751275,2310,2310,2310,2310,0
20230906,201200,11751275,2310,2310,2310,2310,0
20230906,201100,11751275,2310,2310,2310,2310,0
20230906,201000,11751275,2310,2310,2310,2310,0
20230906,200900,11751275,2310,2310,2310,2310,0
20230906,200800,11751275,2310,2310,2310,2310,0
20230906,200700,11751275,2310,2310,2310,2310,0
20230906,200600,11751275,2310,2310,2310,2310,0
20230906,200500,11751275,2310,2310,2310,2310,0
20230906,200400,11751275,2310,2310,2310,2310,0
20230906,200300,11751275,2310,2310,2310,2310,0
20230906,200200,11751275,2310,2310,2310,2310,0
20230906,200100,11751275,2310,2310,2310,2310,0
20230906,200000,11751275,2310,2310,2310,2310,21
20230906,195900,11751275,2310,2310,2310,2310,0
20230906,195800,11751275,2310,2310,2310,2310,0
20230906,195700,11751275,2310,2310,2310,2310,0
20230906,195600,11751275,2310,2310,2310,2310,0
20230906,195500,11751275,2310,2310,2310,2310,0
20230906,195400,11751275,2310,2310,2310,2310,0
20230906,195300,11751275,2310,2310,2310,2310,0
20230906,195200,11751275,2310,2310,2310,2310,0
20230906,195100,11751275,2310,2310,2310,2310,0
20230906,195000,11751275,2310,2310,2310,2310,0
20230906,194900,11751275,2310,2310,2310,2310,0
20230906,194800,11751275,2310,2310,2310,2310,0
20230906,194700,11751275,2310,2310,2310,2310,0
20230906,194600,11751275,2310,2310,2310,2310,0
20230906,194500,11751275,2310,2310,2310,2310,0
20230906,194400,11751275,2310,2310,2310,2310,0
20230906,194300,11751275,2310,2310,2310,2310,0
20230906,194200,11751275,2310,2310,2310,2310,0
20230906,194100,11751275,2310,2310,2310,2310,0
20230906,194000,11751275,2310,2310,2310,2310,0
20230906,193900,11751275,2310,2310,2310,2310,0
20230906,193800,11751275,2310,2310,2310,2310,0
20230906,193700,11751275,2310,2310,2310,2310,0
20230906,193600,11751275,2310,2310,2310,2310,0
20230906,193500,11751275,2310,2310,2310,2310,0
20230906,193400,11751275,2310,2310,2310,2310,0
20230906,193300,11751275,2310,2310,2310,2310,0
20230906,193200,11751275,2310,2310,2310,2310,0
20230906,193100,11751275,2310,2310,2310,2310,0
20230906,193000,11751275,2310,2310,2310,2310,21
20230906,192900,11751275,2310,2310,2310,2310,0
20230906,192800,11751275,2310,2310,2310,2310,0
20230906,192700,11751275,2310,2310,2310,2310,0
20230906,192600,11751275,2310,2310,2310,2310,0
20230906,192500,11751275,2310,2310,2310,2310,0
20230906,192400,11751275,2310,2310,2310,2310,0
20230906,192300,11751275,2310,2310,2310,2310,0
20230906,192200,11751275,2310,2310,2310,2310,0
20230906,192100,11751275,2310,2310,2310,2310,0
20230906,192000,11751275,2310,2310,2310,2310,0
20230906,191900,11751275,2310,2310,2310,2310,0
20230906,191800,11751275,2310,2310,2310,2310,0
20230906,191700,11751275,2310,2310,2310,2310,0
20230906,191600,11751275,2310,2310,2310,2310,0
20230906,191500,11751275,2310,2310,2310,2310,0
20230906,191400,11751275,2310,2310,2310,2310,0
20230906,191300,11751275,2310,2310,2310,2310,0
20230906,191200,11751275,2310,2310,2310,2310,0
20230906,191100,11751275,2310,2310,2310,2310,0
20230906,191000,11751275,2310,2310,2310,2310,0
20230906,190900,11751275,2310,2310,2310,2310,0
20230906,190800,11751275,2310,2310,2310,2310,0
20230906,190700,11751275,2310,2310,2310,2310,0
20230906,190600,11751275,2310,2310,2310,2310,0
20230906,190500,11751275,2310,2310,2310,2310,0
20230906,190400,11751275,2310,2310,2310,2310,0
20230906,190300,11751275,2310,2310,2310,2310,0
20230906,190200,11751275,2310,2310,2310,2310,0
20230906,190100,11751275,2310,2310,2310,2310,0
20230906,190000,11751275,2310,2310,2310,2310,21
20230906,185900,11751275,2310,2310,2310,2310,0
20230906,185800,11751275,2310,2310,2310,2310,0
20230906,185700,11751275,2310,2310,2310,2310,0
20230906,185600,11751275,2310,2310,2310,2310,0
20230906,185500,11751275,2310,2310,2310,2310,0
20230906,185400,11751275,2310,2310,2310,2310,0
20230906,185300,11751275,2310,2310,2310,2310,0
20230906,185200,11751275,2310,2310,2310,2310,0
20230906,185100,11751275,2310,2310,2310,2310,0
20230906,185000,11751275,2310,2310,2310,2310,0
20230906,184900,11751275,2310,2310,2310,2310,0
20230906,184800,11751275,2310,2310,2310,2310,0
20230906,184700,11751275,2310,2310,2310,2310,0
20230906,184600,11751275,2310,2310,2310,2310,0
20230906,184500,11751275,2310,2310,2310,2310,0
20230906,184400,11751275,2310,2310,2310,2310,0
20230906,184300,11751275,2310,2310,2310,2310,0
20230906,184200,11751275,2310,2310,2310,2310,0
20230906,184100,11751275,2310,2310,2310,2310,0
20230906,184000,11751275,2310,2310,2310,2310,0
20230906,183900,11751275,2310,2310,2310,2310,0
20230906,183800,11751275,2310,2310,2310,2310,0
20230906,183700,11751275,2310,2310,2310,2310,0
20230906,183600,11751275,2310,2310,2310,2310,0
20230906,183500,11751275,2310,2310,2310,2310,0
20230906,183400,11751275,2310,2310,2310,2310,0
20230906,183300,11751275,2310,2310,2310,2310,0
20230906,183200,11751275,2310,2310,2310,2310,0
20230906,183100,11751275,2310,2310,2310,2310,0
20230906,183000,11751275,2310,2310,2310,2310,21
20230906,182900,11751275,2310,2310,2310,2310,0
20230906,182800,11751275,2310,2310,2310,2310,0
20230906,182700,11751275,2310,2310,2310,2310,0
20230906,182600,11751275,2310,2310,2310,2310,0
20230906,182500,11751275,2310,2310,2310,2310,0
20230906,182400,11751275,2310,2310,2310,2310,0
20230906,182300,11751275,2310,2310,2310,2310,0
20230906,182200,11751275,2310,2310,2310,2310,0
20230906,182100,11751275,2310,2310,2310,2310,0
20230906,182000,11751275,2310,2310,2310,2310,0
20230906,181900,11751275,2310,2310,2310,2310,0
20230906,181800,11751275,2310,2310,2310,2310,0
20230906,181700,11751275,2310,2310,2310,2310,0
20230906,181600,11751275,2310,2310,2310,2310,0
20230906,181500,11751275,2310,2310,2310,2310,0
20230906,181400,11751275,2310,2310,2310,2310,0
20230906,181300,11751275,2310,2310,2310,2310,0
20230906,181200,11751275,2310,2310,2310,2310,0
20230906,181100,11751275,2310,2310,2310,2310,0
20230906,181000,11751275,2310,2310,2310,2310,0
20230906,180900,11751275,2310,2310,2310,2310,0
20230906,180800,11751275,2310,2310,2310,2310,0
20230906,180700,11751275,2310,2310,2310,2310,0
20230906,180600,11751275,2310,2310,2310,2310,0
20230906,180500,11751275,2310,2310,2310,2310,0
20230906,180400,11751275,2310,2310,2310,2310,0
20230906,180300,11751275,2310,2310,2310,2310,0
20230906,180200,11751275,2310,2310,2310,2310,0
20230906,180100,11751275,2310,2310,2310,2310,0
20230906,180000,11751275,2310,2310,2310,2310,21
20230906,175900,11751275,2310,2310,2310,2310,0
20230906,175800,11751275,2310,2310,2310,2310,0
20230906,175700,11751275,2310,2310,2310,2310,0
20230906,175600,11751275,2310,2310,2310,2310,0
20230906,175500,11751275,2310,2310,2310,2310,0
20230906,175400,11751275,2310,2310,2310,2310,0
20230906,175300,11751275,2310,2310,2310,2310,0
20230906,175200,11751275,2310,2310,2310,2310,0
20230906,175100,11751275,2310,2310,2310,2310,0
20230906,175000,11751275,2310,2310,2310,2310,0
20230906,174900,11751275,2310,2310,2310,2310,0
20230906,174800,11751275,2310,2310,2310,2310,0
20230906,174700,11751275,2310,2310,2310,2310,0
20230906,174600,11751275,2310,2310,2310,2310,0
20230906,174500,11751275,2310,2310,2310,2310,0
20230906,174400,11751275,2310,2310,2310,2310,0
20230906,174300,11751275,2310,2310,2310,2310,0
20230906,174200,11751275,2310,2310,2310,2310,0
20230906,174100,11751275,2310,2310,2310,2310,0
20230906,174000,11751275,2310,2310,2310,2310,0
20230906,173900,11751275,2310,2310,2310,2310,0
20230906,173800,11751275,2310,2310,2310,2310,0
20230906,173700,11751275,2310,2310,2310,2310,0
20230906,173600,11751275,2310,2310,2310,2310,0
20230906,173500,11751275,2310,2310,2310,2310,0
20230906,173400,11751275,2310,2310,2310,2310,0
20230906,173300,11751275,2310,2310,2310,2310,0
20230906,173200,11751275,2310,2310,2310,2310,0
20230906,173100,11751275,2310,2310,2310,2310,0
20230906,173000,11751275,2310,2310,2310,2310,21
20230906,172900,11751275,2310,2310,2310,2310,0
20230906,172800,11751275,2310,2310,2310,2310,0
20230906,172700,11751275,2310,2310,2310,2310,0
20230906,172600,11751275,2310,2310,2310,2310,0
20230906,172500,11751275,2310,2310,2310,2310,0
20230906,172400,11751275,2310,2310,2310,2310,0
20230906,172300,11751275,2310,2310,2310,2310,0
20230906,172200,11751275,2310,2310,2310,2310,0
20230906,172100,11751275,2310,2310,2310,2310,0
20230906,172000,11751275,2310,2310,2310,2310,0
20230906,171900,11751275,2310,2310,2310,2310,0
20230906,171800,11751275,2310,2310,2310,2310,0
20230906,171700,11751275,2310,2310,2310,2310,0
20230906,171600,11751275,2310,2310,2310,2310,0
20230906,171500,11751275,2310,2310,2310,2310,0
20230906,171400,11751275,2310,2310,2310,2310,0
20230906,171300,11751275,2310,2310,2310,2310,0
20230906,171200,11751275,2310,2310,2310,2310,0
20230906,171100,11751275,2310,2310,2310,2310,0
20230906,171000,11751275,2310,2310,2310,2310,0
20230906,170900,11751275,2310,2310,2310,2310,0
20230906,170800,11751275,2310,2310,2310,2310,0
20230906,170700,11751275,2310,2310,2310,2310,0
20230906,170600,11751275,2310,2310,2310,2310,0
20230906,170500,11751275,2310,2310,2310,2310,0
20230906,170400,11751275,2310,2310,2310,2310,0
20230906,170300,11751275,2310,2310,2310,2310,0
20230906,170200,11751275,2310,2310,2310,2310,0
20230906,170100,11751275,2310,2310,2310,2310,0
20230906,170000,11751275,2310,2310,2310,2310,21
20230906,165900,11751275,2310,2310,2310,2310,0
20230906,165800,11751275,2310,2310,2310,2310,0
20230906,165700,11751275,2310,2310,2310,2310,0
20230906,165600,11751275,2310,2310,2310,2310,0
20230906,165500,11751275,2310,2310,2310,2310,0
20230906,165400,11751275,2310,2310,2310,2310,0
20230906,165300,11751275,2310,2310,2310,2310,0
20230906,165200,11751275,2310,2310,2310,2310,0
20230906,165100,11751275,2310,2310,2310,2310,0
20230906,165000,11751275,2310,2310,2310,2310,0
20230906,164900,11751275,2310,2310,2310,2310,0
20230906,164800,11751275,2310,2310,2310,2310,0
20230906,164700,11751275,2310,2310,2310,2310,0
20230906,164600,11751275,2310,2310,2310,2310,0
20230906,164500,11751275,2310,2310,2310,2310,0
20230906,164400,11751275,2310,2310,2310,2310,0
20230906,164300,11751275,2310,2310,2310,2310,0
20230906,164200,11751275,2310,2310,2310,2310,0
20230906,164100,11751275,2310,2310,2310,2310,0
20230906,164000,11751275,2310,2310,2310,2310,0
20230906,163900,11751275,2310,2310,2310,2310,0
20230906,163800,11751275,2310,2310,2310,2310,0
20230906,163700,11751275,2310,2310,2310,2310,0
20230906,163600,11751275,2310,2310,2310,2310,0
20230906,163500,11751275,2310,2310,2310,2310,0
20230906,163400,11751275,2310,2310,2310,2310,0
20230906,163300,11751275,2310,2310,2310,2310,0
20230906,163200,11751275,2310,2310,2310,2310,0
20230906,163100,11751275,2310,2310,2310,2310,0
20230906,163000,11751275,2310,2310,2310,2310,21
20230906,162900,11751275,2310,2310,2310,2310,0
20230906,162800,11751275,2310,2310,2310,2310,0
20230906,162700,11751275,2310,2310,2310,2310,0
20230906,162600,11751275,2310,2310,2310,2310,0
20230906,162500,11751275,2310,2310,2310,2310,0
20230906,162400,11751275,2310,2310,2310,2310,0
20230906,162300,11751275,2310,2310,2310,2310,0
20230906,162200,11751275,2310,2310,2310,2310,0
20230906,162100,11751275,2310,2310,2310,2310,0
20230906,162000,11751275,2310,2310,2310,2310,0
20230906,161900,11751275,2310,2310,2310,2310,0
20230906,161800,11751275,2310,2310,2310,2310,0
20230906,161700,11751275,2310,2310,2310,2310,0
20230906,161600,11751275,2310,2310,2310,2310,0
20230906,161500,11751275,2310,2310,2310,2310,0
20230906,161400,11751275,2310,2310,2310,2310,0
20230906,161300,11751275,2310,2310,2310,2310,0
20230906,161200,11751275,2310,2310,2310,2310,0
20230906,161100,11751275,2310,2310,2310,2310,0
20230906,161000,11751275,2310,2310,2310,2310,0
20230906,160900,11751275,2310,2310,2310,2310,0
20230906,160800,11751275,2310,2310,2310,2310,0
20230906,160700,11751275,2310,2310,2310,2310,0
20230906,160600,11751275,2310,2310,2310,2310,0
20230906,160500,11751275,2310,2310,2310,2310,0
20230906,160400,11751275,2310,2310,2310,2310,0
20230906,160300,11751275,2310,2310,2310,2310,0
20230906,160200,11751275,2310,2310,2310,2310,0
20230906,160100,11751275,2310,2310,2310,2310,0
20230906,160000,11751275,2310,2310,2310,2310,21
20230906,155900,11751275,2310,2310,2310,2310,0
20230906,155800,11751275,2310,2310,2310,2310,0
20230906,155700,11751275,2310,2310,2310,2310,0
20230906,155600,11751275,2310,2310,2310,2310,0
20230906,155500,11751275,2310,2310,2310,2310,0
20230906,155400,11751275,2310,2310,2310,2310,0
20230906,155300,11751275,2310,2310,2310,2310,0
20230906,155200,11751275,2310,2310,2310,2310,0
20230906,155100,11751275,2310,2310,2310,2310,0
20230906,155000,11751275,2310,2310,2310,2310,0
20230906,154900,11751275,2310,2310,2310,2310,0
20230906,154800,11751275,2310,2310,2310,2310,0
20230906,154700,11751275,2310,2310,2310,2310,0
20230906,154600,11751275,2310,2310,2310,2310,0
20230906,154500,11751275,2310,2310,2310,2310,0
20230906,154400,11751275,2310,2310,2310,2310,0
20230906,154300,11751275,2310,2310,2310,2310,0
20230906,154200,11751275,2310,2310,2310,2310,0
20230906,154100,11751275,2310,2310,2310,2310,0
20230906,154000,11751275,2310,2310,2310,2310,0
20230906,153900,11751275,2310,2310,2310,2310,0
20230906,153800,11751275,2310,2310,2310,2310,0
20230906,153700,11751275,2310,2310,2310,2310,0
20230906,153600,11751275,2310,2310,2310,2310,0
20230906,153500,11751275,2310,2310,2310,2310,0
20230906,153400,11751275,2310,2310,2310,2310,0
20230906,153300,11751275,2310,2310,2310,2310,0
20230906,153200,11751275,2310,2310,2310,2310,0
20230906,153100,11751275,2310,2310,2310,2310,0
20230906,153000,11751275,2310,2310,2310,2310,42
20230906,152900,11702765,2310,2310,2310,2310,0
20230906,152800,11702765,2310,2310,2310,2310,0
20230906,152700,11702765,2310,2310,2310,2310,0
20230906,152600,11702765,2310,2310,2310,2310,0
20230906,152500,11702765,2310,2310,2310,2310,0
20230906,152400,11702765,2310,2310,2310,2310,0
20230906,152300,11702765,2310,2310,2310,2310,0
20230906,152200,11702765,2310,2310,2310,2310,0
20230906,152100,11702765,2310,2310,2310,2310,0
20230906,152000,11702765,2310,2310,2310,2310,0
20230906,151900,11702765,2310,2310,2310,2310,0
20230906,151800,11702765,2310,2310,2310,2310,0
20230906,151700,11702765,2310,2310,2310,2310,0
20230906,151600,11702765,2310,2310,2310,2310,0
20230906,151500,11702765,2310,2310,2310,2310,0
20230906,151400,11702765,2310,2310,2310,2310,0
20230906,151300,11702765,2310,2310,2310,2310,0
20230906,151200,11702765,2310,2310,2310,2310,0
20230906,151100,11702765,2310,2310,2310,2310,0
20230906,151000,11702765,2310,2310,2310,2310,1
20230906,150900,11700455,2305,2305,2305,2305,0
20230906,150800,11700455,2305,2305,2305,2305,190
20230906,150700,11262505,2305,2305,2305,2305,0
20230906,150600,11262505,2305,2305,2305,2305,0
20230906,150500,11262505,2305,2305,2305,2305,0
20230906,150400,11262505,2305,2305,2305,2305,1
20230906,150300,11260200,2300,2300,2300,2300,0
20230906,150200,11260200,2300,2300,2300,2300,0
20230906,150100,11260200,2300,2300,2300,2300,0
20230906,150000,11260200,2300,2300,2300,2300,0
20230906,145900,11260200,2300,2300,2300,2300,0
20230906,145800,11260200,2300,2300,2300,2300,0
20230906,145700,11260200,2300,2300,2300,2300,0
20230906,145600,11260200,2300,2300,2300,2300,0
20230906,145500,11260200,2300,2300,2300,2300,0
20230906,145400,11260200,2300,2300,2300,2300,0
20230906,145300,11260200,2300,2300,2300,2300,0
20230906,145200,11260200,2300,2300,2300,2300,0
20230906,145100,11260200,2300,2300,2300,2300,0
20230906,145000,11260200,2300,2300,2300,2300,0
20230906,144900,11260200,2300,2300,2300,2300,0
20230906,144800,11260200,2300,2300,2300,2300,0
20230906,144700,11260200,2300,2300,2300,2300,0
20230906,144600,11260200,2300,2300,2300,2300,0
20230906,144500,11260200,2300,2300,2300,2300,0
20230906,144400,11260200,2300,2300,2300,2300,0
20230906,144300,11260200,2300,2300,2300,2300,0
20230906,144200,11260200,2300,2300,2300,2300,0
20230906,144100,11260200,2300,2300,2300,2300,0
20230906,144000,11260200,2300,2300,2300,2300,0
20230906,143900,11260200,2300,2300,2300,2300,0
20230906,143800,11260200,2300,2300,2300,2300,0
20230906,143700,11260200,2300,2300,2300,2300,0
20230906,143600,11260200,2300,2300,2300,2300,0
20230906,143500,11260200,2300,2300,2300,2300,0
20230906,143400,11260200,2300,2300,2300,2300,0
20230906,143300,11260200,2300,2300,2300,2300,0
20230906,143200,11260200,2300,2300,2300,2300,0
20230906,143100,11260200,2300,2300,2300,2300,0
20230906,143000,11260200,2300,2300,2300,2300,0
20230906,142900,11260200,2300,2300,2300,2300,0
20230906,142800,11260200,2300,2300,2300,2300,0
20230906,142700,11260200,2300,2300,2300,2300,0
20230906,142600,11260200,2300,2300,2300,2300,0
20230906,142500,11260200,2300,2300,2300,2300,0
20230906,142400,11260200,2300,2300,2300,2300,0
20230906,142300,11260200,2300,2300,2300,2300,0
20230906,142200,11260200,2300,2300,2300,2300,0
20230906,142100,11260200,2300,2300,2300,2300,0
20230906,142000,11260200,2300,2300,2300,2300,0
20230906,141900,11260200,2300,2300,2300,2300,0
20230906,141800,11260200,2300,2300,2300,2300,0
20230906,141700,11260200,2300,2300,2300,2300,0
20230906,141600,11260200,2300,2300,2300,2300,0
20230906,141500,11260200,2300,2300,2300,2300,0
20230906,141400,11260200,2300,2300,2300,2300,0
20230906,141300,11260200,2300,2300,2300,2300,0
20230906,141200,11260200,2300,2300,2300,2300,0
20230906,141100,11260200,2300,2300,2300,2300,0
20230906,141000,11260200,2300,2300,2300,2300,0
20230906,140900,11260200,2300,2300,2300,2300,0
20230906,140800,11260200,2300,2300,2300,2300,0
20230906,140700,11260200,2300,2300,2300,2300,0
20230906,140600,11260200,2300,2300,2300,2300,54
20230906,140500,11136000,2310,2310,2310,2310,0
20230906,140400,11136000,2310,2310,2310,2310,0
20230906,140300,11136000,2310,2310,2310,2310,0
20230906,140200,11136000,2310,2310,2310,2310,0
20230906,140100,11136000,2310,2310,2310,2310,0
20230906,140000,11136000,2310,2310,2310,2310,0
20230906,135900,11136000,2310,2310,2310,2310,0
20230906,135800,11136000,2310,2310,2310,2310,0
20230906,135700,11136000,2310,2310,2310,2310,0
20230906,135600,11136000,2310,2310,2310,2310,0
20230906,135500,11136000,2310,2310,2310,2310,0
20230906,135400,11136000,2310,2310,2310,2310,0
20230906,135300,11136000,2310,2310,2310,2310,0
20230906,135200,11136000,2310,2310,2310,2310,0
20230906,135100,11136000,2310,2310,2310,2310,0
20230906,135000,11136000,2310,2310,2310,2310,0
20230906,134900,11136000,2310,2310,2310,2310,0
20230906,134800,11136000,2310,2310,2310,2310,0
20230906,134700,11136000,2310,2310,2310,2310,0
20230906,134600,11136000,2310,2310,2310,2310,0
20230906,134500,11136000,2310,2310,2310,2310,0
20230906,134400,11136000,2310,2310,2310,2310,0
20230906,134300,11136000,2310,2310,2310,2310,0
20230906,134200,11136000,2310,2310,2310,2310,0
20230906,134100,11136000,2310,2310,2310,2310,0
20230906,134000,11136000,2310,2310,2310,2310,0
20230906,133900,11136000,2310,2310,2310,2310,0
20230906,133800,11136000,2310,2310,2310,2310,0
20230906,133700,11136000,2310,2310,2310,2310,0
20230906,133600,11136000,2310,2310,2310,2310,0
20230906,133500,11136000,2310,2310,2310,2310,0
20230906,133400,11136000,2310,2310,2310,2310,0
20230906,133300,11136000,2310,2310,2310,2310,0
20230906,133200,11136000,2310,2310,2310,2310,0
20230906,133100,11136000,2310,2310,2310,2310,0
20230906,133000,11136000,2310,2310,2310,2310,0
20230906,132900,11136000,2310,2310,2310,2310,0
20230906,132800,11136000,2310,2310,2310,2310,0
20230906,132700,11136000,2310,2310,2310,2310,0
20230906,132600,11136000,2310,2310,2310,2310,0
20230906,132500,11136000,2310,2310,2310,2310,0
20230906,132400,11136000,2310,2310,2310,2310,0
20230906,132300,11136000,2310,2310,2310,2310,0
20230906,132200,11136000,2310,2310,2310,2310,0
20230906,132100,11136000,2310,2310,2310,2310,0
20230906,132000,11136000,2310,2310,2310,2310,0
20230906,131900,11136000,2310,2310,2310,2310,0
20230906,131800,11136000,2310,2310,2310,2310,0
20230906,131700,11136000,2310,2310,2310,2310,0
20230906,131600,11136000,2310,2310,2310,2310,0
20230906,131500,11136000,2310,2310,2310,2310,0
20230906,131400,11136000,2310,2310,2310,2310,0
20230906,131300,11136000,2310,2310,2310,2310,0
20230906,131200,11136000,2310,2310,2310,2310,0
20230906,131100,11136000,2310,2310,2310,2310,0
20230906,131000,11136000,2310,2310,2310,2310,0
20230906,130900,11136000,2310,2310,2310,2310,0
20230906,130800,11136000,2310,2310,2310,2310,0
20230906,130700,11136000,2310,2310,2310,2310,0
20230906,130600,11136000,2310,2310,2310,2310,0
20230906,130500,11136000,2310,2310,2310,2310,0
20230906,130400,11136000,2310,2310,2310,2310,0
20230906,130300,11136000,2310,2310,2310,2310,0
20230906,130200,11136000,2310,2310,2310,2310,0
20230906,130100,11136000,2310,2310,2310,2310,0
20230906,130000,11136000,2310,2310,2310,2310,0
20230906,125900,11136000,2310,2310,2310,2310,0
20230906,125800,11136000,2310,2310,2310,2310,0
20230906,125700,11136000,2310,2310,2310,2310,0
20230906,125600,11136000,2310,2310,2310,2310,0
20230906,125500,11136000,2310,2310,2310,2310,0
20230906,125400,11136000,2310,2310,2310,2310,0
20230906,125300,11136000,2310,2310,2310,2310,0
20230906,125200,11136000,2310,2310,2310,2310,0
20230906,125100,11136000,2310,2310,2310,2310,0
20230906,125000,11136000,2310,2310,2310,2310,0
20230906,124900,11136000,2310,2310,2310,2310,0
20230906,124800,11136000,2310,2310,2310,2310,0
20230906,124700,11136000,2310,2310,2310,2310,0
20230906,124600,11136000,2310,2310,2310,2310,0
20230906,124500,11136000,2310,2310,2310,2310,0
20230906,124400,11136000,2310,2310,2310,2310,0
20230906,124300,11136000,2310,2310,2310,2310,0
20230906,124200,11136000,2310,2310,2310,2310,0
20230906,124100,11136000,2310,2310,2310,2310,0
20230906,124000,11136000,2310,2310,2310,2310,0
20230906,123900,11136000,2310,2310,2310,2310,0
20230906,123800,11136000,2310,2310,2310,2310,0
20230906,123700,11136000,2310,2310,2310,2310,0
20230906,123600,11136000,2310,2310,2310,2310,0
20230906,123500,11136000,2310,2310,2310,2310,0
20230906,123400,11136000,2310,2310,2310,2310,0
20230906,123300,11136000,2310,2310,2310,2310,0
20230906,123200,11136000,2310,2310,2310,2310,0
20230906,123100,11136000,2310,2310,2310,2310,0
20230906,123000,11136000,2310,2310,2310,2310,200
20230906,122900,10674000,2315,2315,2315,2315,0
20230906,122800,10674000,2315,2315,2315,2315,0
20230906,122700,10674000,2315,2315,2315,2315,0
20230906,122600,10674000,2315,2315,2315,2315,0
20230906,122500,10674000,2315,2315,2315,2315,0
20230906,122400,10674000,2315,2315,2315,2315,0
20230906,122300,10674000,2315,2315,2315,2315,0
20230906,122200,10674000,2315,2315,2315,2315,0
20230906,122100,10674000,2315,2315,2315,2315,0
20230906,122000,10674000,2315,2315,2315,2315,0
20230906,121900,10674000,2315,2315,2315,2315,0
20230906,121800,10674000,2315,2315,2315,2315,0
20230906,121700,10674000,2315,2315,2315,2315,0
20230906,121600,10674000,2315,2315,2315,2315,0
20230906,121500,10674000,2315,2315,2315,2315,0
20230906,121400,10674000,2315,2315,2315,2315,0
20230906,121300,10674000,2315,2315,2315,2315,0
20230906,121200,10674000,2315,2315,2315,2315,0
20230906,121100,10674000,2315,2315,2315,2315,0
20230906,121000,10674000,2315,2315,2315,2315,0
20230906,120900,10674000,2315,2315,2315,2315,0
20230906,120800,10674000,2315,2315,2315,2315,0
20230906,120700,10674000,2315,2315,2315,2315,0
20230906,120600,10674000,2315,2315,2315,2315,0
20230906,120500,10674000,2315,2315,2315,2315,0
20230906,120400,10674000,2315,2315,2315,2315,0
20230906,120300,10674000,2315,2315,2315,2315,0
20230906,120200,10674000,2315,2315,2315,2315,0
20230906,120100,10674000,2315,2315,2315,2315,0
20230906,120000,10674000,2315,2315,2315,2315,0
20230906,115900,10674000,2315,2315,2315,2315,0
20230906,115800,10674000,2315,2315,2315,2315,0
20230906,115700,10674000,2315,2315,2315,2315,0
20230906,115600,10674000,2315,2315,2315,2315,0
20230906,115500,10674000,2315,2315,2315,2315,0
20230906,115400,10674000,2315,2315,2315,2315,0
20230906,115300,10674000,2315,2315,2315,2315,0
20230906,115200,10674000,2315,2315,2315,2315,0
20230906,115100,10674000,2315,2315,2315,2315,0
20230906,115000,10674000,2315,2315,2315,2315,0
20230906,114900,10674000,2315,2315,2315,2315,0
20230906,114800,10674000,2315,2315,2315,2315,0
20230906,114700,10674000,2315,2315,2315,2315,0
20230906,114600,10674000,2315,2315,2315,2315,0
20230906,114500,10674000,2315,2315,2315,2315,0
20230906,114400,10674000,2315,2315,2315,2315,0
20230906,114300,10674000,2315,2315,2315,2315,0
20230906,114200,10674000,2315,2315,2315,2315,0
20230906,114100,10674000,2315,2315,2315,2315,0
20230906,114000,10674000,2315,2315,2315,2315,0
20230906,113900,10674000,2315,2315,2315,2315,0
20230906,113800,10674000,2315,2315,2315,2315,0
20230906,113700,10674000,2315,2315,2315,2315,0
20230906,113600,10674000,2315,2315,2315,2315,0
20230906,113500,10674000,2315,2315,2315,2315,0
20230906,113400,10674000,2315,2315,2315,2315,1
20230906,113300,10671685,2295,2295,2295,2295,0
20230906,113200,10671685,2295,2295,2295,2295,0
20230906,113100,10671685,2295,2295,2295,2295,0
20230906,113000,10671685,2295,2295,2295,2295,0
20230906,112900,10671685,2295,2295,2295,2295,0
20230906,112800,10671685,2295,2295,2295,2295,0
20230906,112700,10671685,2295,2295,2295,2295,0
20230906,112600,10671685,2295,2295,2295,2295,0
20230906,112500,10671685,2295,2295,2295,2295,0
20230906,112400,10671685,2295,2295,2295,2295,0
20230906,112300,10671685,2295,2295,2295,2295,0
20230906,112200,10671685,2295,2295,2295,2295,0
20230906,112100,10671685,2295,2295,2295,2295,0
20230906,112000,10671685,2295,2295,2295,2295,0
20230906,111900,10671685,2295,2295,2295,2295,0
20230906,111800,10671685,2295,2295,2295,2295,0
20230906,111700,10671685,2295,2295,2295,2295,3
20230906,111600,10664800,2315,2315,2315,2315,0
20230906,111500,10664800,2315,2295,2315,2295,4500
20230906,111400,294380,2295,2295,2295,2295,0
20230906,111300,294380,2295,2295,2295,2295,0
20230906,111200,294380,2295,2295,2295,2295,0
20230906,111100,294380,2295,2295,2295,2295,0
20230906,111000,294380,2295,2295,2295,2295,0
20230906,110900,294380,2295,2295,2295,2295,0
20230906,110800,294380,2295,2295,2295,2295,0
20230906,110700,294380,2295,2295,2295,2295,0
20230906,110600,294380,2295,2295,2295,2295,0
20230906,110500,294380,2295,2295,2295,2295,0
20230906,110400,294380,2295,2295,2295,2295,0
20230906,110300,294380,2295,2295,2295,2295,0
20230906,110200,294380,2295,2295,2295,2295,0
20230906,110100,294380,2295,2295,2295,2295,0
20230906,110000,294380,2295,2295,2295,2295,0
20230906,105900,294380,2295,2295,2295,2295,0
20230906,105800,294380,2295,2295,2295,2295,0
20230906,105700,294380,2295,2295,2295,2295,0
20230906,105600,294380,2295,2295,2295,2295,0
20230906,105500,294380,2295,2295,2295,2295,0
20230906,105400,294380,2295,2295,2295,2295,0
20230906,105300,294380,2295,2295,2295,2295,0
20230906,105200,294380,2295,2295,2295,2295,0
20230906,105100,294380,2295,2295,2295,2295,0
20230906,105000,294380,2295,2295,2295,2295,0
20230906,104900,294380,2295,2295,2295,2295,0
20230906,104800,294380,2295,2295,2295,2295,0
20230906,104700,294380,2295,2295,2295,2295,0
20230906,104600,294380,2295,2295,2295,2295,0
20230906,104500,294380,2295,2295,2295,2295,0
20230906,104400,294380,2295,2295,2295,2295,0
20230906,104300,294380,2295,2295,2295,2295,0
20230906,104200,294380,2295,2295,2295,2295,0
20230906,104100,294380,2295,2295,2295,2295,0
20230906,104000,294380,2295,2295,2295,2295,0
20230906,103900,294380,2295,2295,2295,2295,0
20230906,103800,294380,2295,2295,2295,2295,0
20230906,103700,294380,2295,2295,2295,2295,0
20230906,103600,294380,2295,2295,2295,2295,0
20230906,103500,294380,2295,2295,2295,2295,0
20230906,103400,294380,2295,2295,2295,2295,0
20230906,103300,294380,2295,2295,2295,2295,0
20230906,103200,294380,2295,2295,2295,2295,0
20230906,103100,294380,2295,2295,2295,2295,0
20230906,103000,294380,2295,2295,2295,2295,0
20230906,102900,294380,2295,2295,2295,2295,0
20230906,102800,294380,2295,2295,2295,2295,0
20230906,102700,294380,2295,2295,2295,2295,0
20230906,102600,294380,2295,2295,2295,2295,0
20230906,102500,294380,2295,2295,2295,2295,0
20230906,102400,294380,2295,2295,2295,2295,0
20230906,102300,294380,2295,2295,2295,2295,0
20230906,102200,294380,2295,2295,2295,2295,0
20230906,102100,294380,2295,2295,2295,2295,0
20230906,102000,294380,2295,2295,2295,2295,0
20230906,101900,294380,2295,2295,2295,2295,0
20230906,101800,294380,2295,2295,2295,2295,0
20230906,101700,294380,2295,2295,2295,2295,0
20230906,101600,294380,2295,2295,2295,2295,0
20230906,101500,294380,2295,2295,2295,2295,0
20230906,101400,294380,2295,2295,2295,2295,0
20230906,101300,294380,2295,2295,2295,2295,0
20230906,101200,294380,2295,2295,2295,2295,0
20230906,101100,294380,2295,2295,2295,2295,0
20230906,101000,294380,2295,2295,2295,2295,0
20230906,100900,294380,2295,2295,2295,2295,0
20230906,100800,294380,2295,2295,2295,2295,0
20230906,100700,294380,2295,2295,2295,2295,0
20230906,100600,294380,2295,2295,2295,2295,0
20230906,100500,294380,2295,2295,2295,2295,0
20230906,100400,294380,2295,2295,2295,2295,0
20230906,100300,294380,2295,2295,2295,2295,0
20230906,100200,294380,2295,2295,2295,2295,0
20230906,100100,294380,2295,2295,2295,2295,0
20230906,100000,294380,2295,2295,2295,2295,0
20230906,095900,294380,2295,2295,2295,2295,0
20230906,095800,294380,2295,2295,2295,2295,0
20230906,095700,294380,2295,2295,2295,2295,0
20230906,095600,294380,2295,2295,2295,2295,0
20230906,095500,294380,2295,2295,2295,2295,0
20230906,095400,294380,2295,2295,2295,2295,0
20230906,095300,294380,2295,2295,2295,2295,0
20230906,095200,294380,2295,2295,2295,2295,0
20230906,095100,294380,2295,2295,2295,2295,10
20230906,095000,271430,2295,2295,2295,2295,0
20230906,094900,271430,2295,2295,2295,2295,0
20230906,094800,271430,2295,2295,2295,2295,0
20230906,094700,271430,2295,2295,2295,2295,0
20230906,094600,271430,2295,2295,2295,2295,0
20230906,094500,271430,2295,2295,2295,2295,0
20230906,094400,271430,2295,2295,2295,2295,0
20230906,094300,271430,2295,2295,2295,2295,0
20230906,094200,271430,2295,2295,2295,2295,0
20230906,094100,271430,2295,2295,2295,2295,3
20230906,094000,264545,2300,2300,2300,2300,0
20230906,093900,264545,2300,2300,2300,2300,0
20230906,093800,264545,2300,2300,2300,2300,0
20230906,093700,264545,2300,2300,2300,2300,0
20230906,093600,264545,2300,2300,2300,2300,0
20230906,093500,264545,2300,2300,2300,2300,0
20230906,093400,264545,2300,2300,2300,2300,0
20230906,093300,264545,2300,2300,2300,2300,2
20230906,093200,259945,2305,2305,2305,2305,0
20230906,093100,259945,2305,2305,2305,2305,0
20230906,093000,259945,2305,2305,2305,2305,0
20230906,092900,259945,2305,2305,2305,2305,0
20230906,092800,259945,2305,2305,2305,2305,0
20230906,092700,259945,2305,2305,2305,2305,0
20230906,092600,259945,2305,2305,2305,2305,0
20230906,092500,259945,2305,2305,2305,2305,0
20230906,092400,259945,2305,2305,2305,2305,0
20230906,092300,259945,2305,2305,2305,2305,0
20230906,092200,259945,2305,2305,2305,2305,0
20230906,092100,259945,2305,2305,2305,2305,0
20230906,092000,259945,2305,2305,2305,2305,1
20230906,091900,257640,2260,2260,2260,2260,0
20230906,091800,257640,2260,2260,2260,2260,0
20230906,091700,257640,2260,2260,2260,2260,0
20230906,091600,257640,2260,2260,2260,2260,0
20230906,091500,257640,2260,2260,2260,2260,0
20230906,091400,257640,2260,2260,2260,2260,0
20230906,091300,257640,2260,2260,2260,2260,0
20230906,091200,257640,2260,2260,2260,2260,0
20230906,091100,257640,2260,2260,2260,2260,0
20230906,091000,257640,2260,2260,2260,2260,0
20230906,090900,257640,2260,2260,2260,2260,0
20230906,090800,257640,2260,2260,2260,2260,0
20230906,090700,257640,2260,2260,2260,2260,0
20230906,090600,257640,2260,2260,2260,2260,0
20230906,090500,257640,2260,2260,2260,2260,0
20230906,090400,257640,2260,2260,2260,2260,0
20230906,090300,257640,2260,2260,2260,2260,0
20230906,090200,257640,2260,2260,2260,2260,0
20230906,090100,257640,2260,2260,2260,2260,0
20230906,090000,257640,2260,2260,2260,2260,114