KissMeData/454640/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205900,1365765,2060,2060,2060,2060,5
20230908,205800,1365765,2060,2060,2060,2060,0
20230908,205700,1365765,2060,2060,2060,2060,0
20230908,205600,1365765,2060,2060,2060,2060,0
20230908,205500,1365765,2060,2060,2060,2060,0
20230908,205400,1365765,2060,2060,2060,2060,0
20230908,205300,1365765,2060,2060,2060,2060,0
20230908,205200,1365765,2060,2060,2060,2060,0
20230908,205100,1365765,2060,2060,2060,2060,0
20230908,205000,1365765,2060,2060,2060,2060,0
20230908,204900,1365765,2060,2060,2060,2060,0
20230908,204800,1365765,2060,2060,2060,2060,0
20230908,204700,1365765,2060,2060,2060,2060,0
20230908,204600,1365765,2060,2060,2060,2060,0
20230908,204500,1365765,2060,2060,2060,2060,0
20230908,204400,1365765,2060,2060,2060,2060,0
20230908,204300,1365765,2060,2060,2060,2060,0
20230908,204200,1365765,2060,2060,2060,2060,0
20230908,204100,1365765,2060,2060,2060,2060,0
20230908,204000,1365765,2060,2060,2060,2060,0
20230908,203900,1365765,2060,2060,2060,2060,0
20230908,203800,1365765,2060,2060,2060,2060,0
20230908,203700,1365765,2060,2060,2060,2060,0
20230908,203600,1365765,2060,2060,2060,2060,0
20230908,203500,1365765,2060,2060,2060,2060,0
20230908,203400,1365765,2060,2060,2060,2060,0
20230908,203300,1365765,2060,2060,2060,2060,0
20230908,203200,1365765,2060,2060,2060,2060,0
20230908,203100,1365765,2060,2060,2060,2060,0
20230908,203000,1365765,2060,2060,2060,2060,0
20230908,202900,1365765,2060,2060,2060,2060,5
20230908,202800,1365765,2060,2060,2060,2060,0
20230908,202700,1365765,2060,2060,2060,2060,0
20230908,202600,1365765,2060,2060,2060,2060,0
20230908,202500,1365765,2060,2060,2060,2060,0
20230908,202400,1365765,2060,2060,2060,2060,0
20230908,202300,1365765,2060,2060,2060,2060,0
20230908,202200,1365765,2060,2060,2060,2060,0
20230908,202100,1365765,2060,2060,2060,2060,0
20230908,202000,1365765,2060,2060,2060,2060,0
20230908,201900,1365765,2060,2060,2060,2060,0
20230908,201800,1365765,2060,2060,2060,2060,0
20230908,201700,1365765,2060,2060,2060,2060,0
20230908,201600,1365765,2060,2060,2060,2060,0
20230908,201500,1365765,2060,2060,2060,2060,0
20230908,201400,1365765,2060,2060,2060,2060,0
20230908,201300,1365765,2060,2060,2060,2060,0
20230908,201200,1365765,2060,2060,2060,2060,0
20230908,201100,1365765,2060,2060,2060,2060,0
20230908,201000,1365765,2060,2060,2060,2060,0
20230908,200900,1365765,2060,2060,2060,2060,0
20230908,200800,1365765,2060,2060,2060,2060,0
20230908,200700,1365765,2060,2060,2060,2060,0
20230908,200600,1365765,2060,2060,2060,2060,0
20230908,200500,1365765,2060,2060,2060,2060,0
20230908,200400,1365765,2060,2060,2060,2060,0
20230908,200300,1365765,2060,2060,2060,2060,0
20230908,200200,1365765,2060,2060,2060,2060,0
20230908,200100,1365765,2060,2060,2060,2060,0
20230908,200000,1365765,2060,2060,2060,2060,0
20230908,195900,1365765,2060,2060,2060,2060,5
20230908,195800,1365765,2060,2060,2060,2060,0
20230908,195700,1365765,2060,2060,2060,2060,0
20230908,195600,1365765,2060,2060,2060,2060,0
20230908,195500,1365765,2060,2060,2060,2060,0
20230908,195400,1365765,2060,2060,2060,2060,0
20230908,195300,1365765,2060,2060,2060,2060,0
20230908,195200,1365765,2060,2060,2060,2060,0
20230908,195100,1365765,2060,2060,2060,2060,0
20230908,195000,1365765,2060,2060,2060,2060,0
20230908,194900,1365765,2060,2060,2060,2060,0
20230908,194800,1365765,2060,2060,2060,2060,0
20230908,194700,1365765,2060,2060,2060,2060,0
20230908,194600,1365765,2060,2060,2060,2060,0
20230908,194500,1365765,2060,2060,2060,2060,0
20230908,194400,1365765,2060,2060,2060,2060,0
20230908,194300,1365765,2060,2060,2060,2060,0
20230908,194200,1365765,2060,2060,2060,2060,0
20230908,194100,1365765,2060,2060,2060,2060,0
20230908,194000,1365765,2060,2060,2060,2060,0
20230908,193900,1365765,2060,2060,2060,2060,0
20230908,193800,1365765,2060,2060,2060,2060,0
20230908,193700,1365765,2060,2060,2060,2060,0
20230908,193600,1365765,2060,2060,2060,2060,0
20230908,193500,1365765,2060,2060,2060,2060,0
20230908,193400,1365765,2060,2060,2060,2060,0
20230908,193300,1365765,2060,2060,2060,2060,0
20230908,193200,1365765,2060,2060,2060,2060,0
20230908,193100,1365765,2060,2060,2060,2060,0
20230908,193000,1365765,2060,2060,2060,2060,0
20230908,192900,1365765,2060,2060,2060,2060,5
20230908,192800,1365765,2060,2060,2060,2060,0
20230908,192700,1365765,2060,2060,2060,2060,0
20230908,192600,1365765,2060,2060,2060,2060,0
20230908,192500,1365765,2060,2060,2060,2060,0
20230908,192400,1365765,2060,2060,2060,2060,0
20230908,192300,1365765,2060,2060,2060,2060,0
20230908,192200,1365765,2060,2060,2060,2060,0
20230908,192100,1365765,2060,2060,2060,2060,0
20230908,192000,1365765,2060,2060,2060,2060,0
20230908,191900,1365765,2060,2060,2060,2060,0
20230908,191800,1365765,2060,2060,2060,2060,0
20230908,191700,1365765,2060,2060,2060,2060,0
20230908,191600,1365765,2060,2060,2060,2060,0
20230908,191500,1365765,2060,2060,2060,2060,0
20230908,191400,1365765,2060,2060,2060,2060,0
20230908,191300,1365765,2060,2060,2060,2060,0
20230908,191200,1365765,2060,2060,2060,2060,0
20230908,191100,1365765,2060,2060,2060,2060,0
20230908,191000,1365765,2060,2060,2060,2060,0
20230908,190900,1365765,2060,2060,2060,2060,0
20230908,190800,1365765,2060,2060,2060,2060,0
20230908,190700,1365765,2060,2060,2060,2060,0
20230908,190600,1365765,2060,2060,2060,2060,0
20230908,190500,1365765,2060,2060,2060,2060,0
20230908,190400,1365765,2060,2060,2060,2060,0
20230908,190300,1365765,2060,2060,2060,2060,0
20230908,190200,1365765,2060,2060,2060,2060,0
20230908,190100,1365765,2060,2060,2060,2060,0
20230908,190000,1365765,2060,2060,2060,2060,0
20230908,185900,1365765,2060,2060,2060,2060,5
20230908,185800,1365765,2060,2060,2060,2060,0
20230908,185700,1365765,2060,2060,2060,2060,0
20230908,185600,1365765,2060,2060,2060,2060,0
20230908,185500,1365765,2060,2060,2060,2060,0
20230908,185400,1365765,2060,2060,2060,2060,0
20230908,185300,1365765,2060,2060,2060,2060,0
20230908,185200,1365765,2060,2060,2060,2060,0
20230908,185100,1365765,2060,2060,2060,2060,0
20230908,185000,1365765,2060,2060,2060,2060,0
20230908,184900,1365765,2060,2060,2060,2060,0
20230908,184800,1365765,2060,2060,2060,2060,0
20230908,184700,1365765,2060,2060,2060,2060,0
20230908,184600,1365765,2060,2060,2060,2060,0
20230908,184500,1365765,2060,2060,2060,2060,0
20230908,184400,1365765,2060,2060,2060,2060,0
20230908,184300,1365765,2060,2060,2060,2060,0
20230908,184200,1365765,2060,2060,2060,2060,0
20230908,184100,1365765,2060,2060,2060,2060,0
20230908,184000,1365765,2060,2060,2060,2060,0
20230908,183900,1365765,2060,2060,2060,2060,0
20230908,183800,1365765,2060,2060,2060,2060,0
20230908,183700,1365765,2060,2060,2060,2060,0
20230908,183600,1365765,2060,2060,2060,2060,0
20230908,183500,1365765,2060,2060,2060,2060,0
20230908,183400,1365765,2060,2060,2060,2060,0
20230908,183300,1365765,2060,2060,2060,2060,0
20230908,183200,1365765,2060,2060,2060,2060,0
20230908,183100,1365765,2060,2060,2060,2060,0
20230908,183000,1365765,2060,2060,2060,2060,0
20230908,182900,1365765,2060,2060,2060,2060,5
20230908,182800,1365765,2060,2060,2060,2060,0
20230908,182700,1365765,2060,2060,2060,2060,0
20230908,182600,1365765,2060,2060,2060,2060,0
20230908,182500,1365765,2060,2060,2060,2060,0
20230908,182400,1365765,2060,2060,2060,2060,0
20230908,182300,1365765,2060,2060,2060,2060,0
20230908,182200,1365765,2060,2060,2060,2060,0
20230908,182100,1365765,2060,2060,2060,2060,0
20230908,182000,1365765,2060,2060,2060,2060,0
20230908,181900,1365765,2060,2060,2060,2060,0
20230908,181800,1365765,2060,2060,2060,2060,0
20230908,181700,1365765,2060,2060,2060,2060,0
20230908,181600,1365765,2060,2060,2060,2060,0
20230908,181500,1365765,2060,2060,2060,2060,0
20230908,181400,1365765,2060,2060,2060,2060,0
20230908,181300,1365765,2060,2060,2060,2060,0
20230908,181200,1365765,2060,2060,2060,2060,0
20230908,181100,1365765,2060,2060,2060,2060,0
20230908,181000,1365765,2060,2060,2060,2060,0
20230908,180900,1365765,2060,2060,2060,2060,0
20230908,180800,1365765,2060,2060,2060,2060,0
20230908,180700,1365765,2060,2060,2060,2060,0
20230908,180600,1365765,2060,2060,2060,2060,0
20230908,180500,1365765,2060,2060,2060,2060,0
20230908,180400,1365765,2060,2060,2060,2060,0
20230908,180300,1365765,2060,2060,2060,2060,0
20230908,180200,1365765,2060,2060,2060,2060,0
20230908,180100,1365765,2060,2060,2060,2060,0
20230908,180000,1365765,2060,2060,2060,2060,0
20230908,175900,1365765,2060,2060,2060,2060,5
20230908,175800,1365765,2060,2060,2060,2060,0
20230908,175700,1365765,2060,2060,2060,2060,0
20230908,175600,1365765,2060,2060,2060,2060,0
20230908,175500,1365765,2060,2060,2060,2060,0
20230908,175400,1365765,2060,2060,2060,2060,0
20230908,175300,1365765,2060,2060,2060,2060,0
20230908,175200,1365765,2060,2060,2060,2060,0
20230908,175100,1365765,2060,2060,2060,2060,0
20230908,175000,1365765,2060,2060,2060,2060,0
20230908,174900,1365765,2060,2060,2060,2060,0
20230908,174800,1365765,2060,2060,2060,2060,0
20230908,174700,1365765,2060,2060,2060,2060,0
20230908,174600,1365765,2060,2060,2060,2060,0
20230908,174500,1365765,2060,2060,2060,2060,0
20230908,174400,1365765,2060,2060,2060,2060,0
20230908,174300,1365765,2060,2060,2060,2060,0
20230908,174200,1365765,2060,2060,2060,2060,0
20230908,174100,1365765,2060,2060,2060,2060,0
20230908,174000,1365765,2060,2060,2060,2060,0
20230908,173900,1365765,2060,2060,2060,2060,0
20230908,173800,1365765,2060,2060,2060,2060,0
20230908,173700,1365765,2060,2060,2060,2060,0
20230908,173600,1365765,2060,2060,2060,2060,0
20230908,173500,1365765,2060,2060,2060,2060,0
20230908,173400,1365765,2060,2060,2060,2060,0
20230908,173300,1365765,2060,2060,2060,2060,0
20230908,173200,1365765,2060,2060,2060,2060,0
20230908,173100,1365765,2060,2060,2060,2060,0
20230908,173000,1365765,2060,2060,2060,2060,0
20230908,172900,1365765,2060,2060,2060,2060,5
20230908,172800,1365765,2060,2060,2060,2060,0
20230908,172700,1365765,2060,2060,2060,2060,0
20230908,172600,1365765,2060,2060,2060,2060,0
20230908,172500,1365765,2060,2060,2060,2060,0
20230908,172400,1365765,2060,2060,2060,2060,0
20230908,172300,1365765,2060,2060,2060,2060,0
20230908,172200,1365765,2060,2060,2060,2060,0
20230908,172100,1365765,2060,2060,2060,2060,0
20230908,172000,1365765,2060,2060,2060,2060,0
20230908,171900,1365765,2060,2060,2060,2060,0
20230908,171800,1365765,2060,2060,2060,2060,0
20230908,171700,1365765,2060,2060,2060,2060,0
20230908,171600,1365765,2060,2060,2060,2060,0
20230908,171500,1365765,2060,2060,2060,2060,0
20230908,171400,1365765,2060,2060,2060,2060,0
20230908,171300,1365765,2060,2060,2060,2060,0
20230908,171200,1365765,2060,2060,2060,2060,0
20230908,171100,1365765,2060,2060,2060,2060,0
20230908,171000,1365765,2060,2060,2060,2060,0
20230908,170900,1365765,2060,2060,2060,2060,0
20230908,170800,1365765,2060,2060,2060,2060,0
20230908,170700,1365765,2060,2060,2060,2060,0
20230908,170600,1365765,2060,2060,2060,2060,0
20230908,170500,1365765,2060,2060,2060,2060,0
20230908,170400,1365765,2060,2060,2060,2060,0
20230908,170300,1365765,2060,2060,2060,2060,0
20230908,170200,1365765,2060,2060,2060,2060,0
20230908,170100,1365765,2060,2060,2060,2060,0
20230908,170000,1365765,2060,2060,2060,2060,0
20230908,165900,1365765,2060,2060,2060,2060,5
20230908,165800,1365765,2060,2060,2060,2060,0
20230908,165700,1365765,2060,2060,2060,2060,0
20230908,165600,1365765,2060,2060,2060,2060,0
20230908,165500,1365765,2060,2060,2060,2060,0
20230908,165400,1365765,2060,2060,2060,2060,0
20230908,165300,1365765,2060,2060,2060,2060,0
20230908,165200,1365765,2060,2060,2060,2060,0
20230908,165100,1365765,2060,2060,2060,2060,0
20230908,165000,1365765,2060,2060,2060,2060,0
20230908,164900,1365765,2060,2060,2060,2060,0
20230908,164800,1365765,2060,2060,2060,2060,0
20230908,164700,1365765,2060,2060,2060,2060,0
20230908,164600,1365765,2060,2060,2060,2060,0
20230908,164500,1365765,2060,2060,2060,2060,0
20230908,164400,1365765,2060,2060,2060,2060,0
20230908,164300,1365765,2060,2060,2060,2060,0
20230908,164200,1365765,2060,2060,2060,2060,0
20230908,164100,1365765,2060,2060,2060,2060,0
20230908,164000,1365765,2060,2060,2060,2060,0
20230908,163900,1365765,2060,2060,2060,2060,0
20230908,163800,1365765,2060,2060,2060,2060,0
20230908,163700,1365765,2060,2060,2060,2060,0
20230908,163600,1365765,2060,2060,2060,2060,0
20230908,163500,1365765,2060,2060,2060,2060,0
20230908,163400,1365765,2060,2060,2060,2060,0
20230908,163300,1365765,2060,2060,2060,2060,0
20230908,163200,1365765,2060,2060,2060,2060,0
20230908,163100,1365765,2060,2060,2060,2060,0
20230908,163000,1365765,2060,2060,2060,2060,0
20230908,162900,1365765,2060,2060,2060,2060,5
20230908,162800,1365765,2060,2060,2060,2060,0
20230908,162700,1365765,2060,2060,2060,2060,0
20230908,162600,1365765,2060,2060,2060,2060,0
20230908,162500,1365765,2060,2060,2060,2060,0
20230908,162400,1365765,2060,2060,2060,2060,0
20230908,162300,1365765,2060,2060,2060,2060,0
20230908,162200,1365765,2060,2060,2060,2060,0
20230908,162100,1365765,2060,2060,2060,2060,0
20230908,162000,1365765,2060,2060,2060,2060,0
20230908,161900,1365765,2060,2060,2060,2060,0
20230908,161800,1365765,2060,2060,2060,2060,0
20230908,161700,1365765,2060,2060,2060,2060,0
20230908,161600,1365765,2060,2060,2060,2060,0
20230908,161500,1365765,2060,2060,2060,2060,0
20230908,161400,1365765,2060,2060,2060,2060,0
20230908,161300,1365765,2060,2060,2060,2060,0
20230908,161200,1365765,2060,2060,2060,2060,0
20230908,161100,1365765,2060,2060,2060,2060,0
20230908,161000,1365765,2060,2060,2060,2060,0
20230908,160900,1365765,2060,2060,2060,2060,0
20230908,160800,1365765,2060,2060,2060,2060,0
20230908,160700,1365765,2060,2060,2060,2060,0
20230908,160600,1365765,2060,2060,2060,2060,0
20230908,160500,1365765,2060,2060,2060,2060,0
20230908,160400,1365765,2060,2060,2060,2060,0
20230908,160300,1365765,2060,2060,2060,2060,0
20230908,160200,1365765,2060,2060,2060,2060,0
20230908,160100,1365765,2060,2060,2060,2060,0
20230908,160000,1365765,2060,2060,2060,2060,0
20230908,155900,1365765,2060,2060,2060,2060,5
20230908,155800,1365765,2060,2060,2060,2060,0
20230908,155700,1365765,2060,2060,2060,2060,0
20230908,155600,1365765,2060,2060,2060,2060,0
20230908,155500,1365765,2060,2060,2060,2060,0
20230908,155400,1365765,2060,2060,2060,2060,0
20230908,155300,1365765,2060,2060,2060,2060,0
20230908,155200,1365765,2060,2060,2060,2060,0
20230908,155100,1365765,2060,2060,2060,2060,0
20230908,155000,1365765,2060,2060,2060,2060,0
20230908,154900,1365765,2060,2060,2060,2060,0
20230908,154800,1365765,2060,2060,2060,2060,0
20230908,154700,1365765,2060,2060,2060,2060,0
20230908,154600,1365765,2060,2060,2060,2060,0
20230908,154500,1365765,2060,2060,2060,2060,0
20230908,154400,1365765,2060,2060,2060,2060,0
20230908,154300,1365765,2060,2060,2060,2060,0
20230908,154200,1365765,2060,2060,2060,2060,0
20230908,154100,1365765,2060,2060,2060,2060,0
20230908,154000,1365765,2060,2060,2060,2060,0
20230908,153900,1365765,2060,2060,2060,2060,0
20230908,153800,1365765,2060,2060,2060,2060,0
20230908,153700,1365765,2060,2060,2060,2060,0
20230908,153600,1365765,2060,2060,2060,2060,0
20230908,153500,1365765,2060,2060,2060,2060,0
20230908,153400,1365765,2060,2060,2060,2060,0
20230908,153300,1365765,2060,2060,2060,2060,0
20230908,153200,1365765,2060,2060,2060,2060,0
20230908,153100,1365765,2060,2060,2060,2060,0
20230908,153000,1365765,2060,2060,2060,2060,0
20230908,152900,1365765,2060,2060,2060,2060,0
20230908,152800,1365765,2060,2060,2060,2060,0
20230908,152700,1365765,2060,2060,2060,2060,0
20230908,152600,1365765,2060,2060,2060,2060,0
20230908,152500,1365765,2060,2060,2060,2060,0
20230908,152400,1365765,2060,2060,2060,2060,0
20230908,152300,1365765,2060,2060,2060,2060,0
20230908,152200,1365765,2060,2060,2060,2060,0
20230908,152100,1365765,2060,2060,2060,2060,0
20230908,152000,1365765,2060,2060,2060,2060,0
20230908,151900,1365765,2060,2060,2060,2060,0
20230908,151800,1365765,2060,2060,2060,2060,0
20230908,151700,1365765,2060,2060,2060,2060,0
20230908,151600,1365765,2060,2060,2060,2060,0
20230908,151500,1365765,2060,2060,2060,2060,0
20230908,151400,1365765,2060,2060,2060,2060,0
20230908,151300,1365765,2060,2060,2060,2060,0
20230908,151200,1365765,2060,2060,2060,2060,0
20230908,151100,1365765,2060,2060,2060,2060,0
20230908,151000,1365765,2060,2060,2060,2060,0
20230908,150900,1365765,2060,2060,2060,2060,0
20230908,150800,1365765,2060,2060,2060,2060,0
20230908,150700,1365765,2060,2060,2060,2060,0
20230908,150600,1365765,2060,2060,2060,2060,0
20230908,150500,1365765,2060,2060,2060,2060,0
20230908,150400,1365765,2060,2060,2060,2060,0
20230908,150300,1365765,2060,2060,2060,2060,0
20230908,150200,1365765,2060,2060,2060,2060,0
20230908,150100,1365765,2060,2060,2060,2060,0
20230908,150000,1365765,2060,2060,2060,2060,0
20230908,145900,1365765,2060,2060,2060,2060,0
20230908,145800,1365765,2060,2060,2060,2060,0
20230908,145700,1365765,2060,2060,2060,2060,0
20230908,145600,1365765,2060,2060,2060,2060,0
20230908,145500,1365765,2060,2060,2060,2060,0
20230908,145400,1365765,2060,2060,2060,2060,0
20230908,145300,1365765,2060,2060,2060,2060,0
20230908,145200,1365765,2060,2060,2060,2060,0
20230908,145100,1365765,2060,2060,2060,2060,0
20230908,145000,1365765,2060,2060,2060,2060,0
20230908,144900,1365765,2060,2060,2060,2060,0
20230908,144800,1365765,2060,2060,2060,2060,0
20230908,144700,1365765,2060,2060,2060,2060,0
20230908,144600,1365765,2060,2060,2060,2060,0
20230908,144500,1365765,2060,2060,2060,2060,0
20230908,144400,1365765,2060,2060,2060,2060,0
20230908,144300,1365765,2060,2060,2060,2060,0
20230908,144200,1365765,2060,2060,2060,2060,0
20230908,144100,1365765,2060,2060,2060,2060,0
20230908,144000,1365765,2060,2060,2060,2060,0
20230908,143900,1365765,2060,2060,2060,2060,0
20230908,143800,1365765,2060,2060,2060,2060,0
20230908,143700,1365765,2060,2060,2060,2060,0
20230908,143600,1365765,2060,2060,2060,2060,0
20230908,143500,1365765,2060,2060,2060,2060,0
20230908,143400,1365765,2060,2060,2060,2060,0
20230908,143300,1365765,2060,2060,2060,2060,0
20230908,143200,1365765,2060,2060,2060,2060,0
20230908,143100,1365765,2060,2060,2060,2060,0
20230908,143000,1365765,2060,2060,2060,2060,0
20230908,142900,1365765,2060,2060,2060,2060,0
20230908,142800,1365765,2060,2060,2060,2060,0
20230908,142700,1365765,2060,2060,2060,2060,0
20230908,142600,1365765,2060,2060,2060,2060,5
20230908,142500,1355465,2065,2065,2065,2065,0
20230908,142400,1355465,2065,2065,2065,2065,0
20230908,142300,1355465,2065,2065,2065,2065,0
20230908,142200,1355465,2065,2065,2065,2065,0
20230908,142100,1355465,2065,2065,2065,2065,0
20230908,142000,1355465,2065,2065,2065,2065,0
20230908,141900,1355465,2065,2065,2065,2065,0
20230908,141800,1355465,2065,2065,2065,2065,0
20230908,141700,1355465,2065,2065,2065,2065,0
20230908,141600,1355465,2065,2065,2065,2065,0
20230908,141500,1355465,2065,2065,2065,2065,0
20230908,141400,1355465,2065,2065,2065,2065,0
20230908,141300,1355465,2065,2065,2065,2065,0
20230908,141200,1355465,2065,2065,2065,2065,0
20230908,141100,1355465,2065,2065,2065,2065,0
20230908,141000,1355465,2065,2065,2065,2065,0
20230908,140900,1355465,2065,2065,2065,2065,0
20230908,140800,1355465,2065,2065,2065,2065,0
20230908,140700,1355465,2065,2065,2065,2065,0
20230908,140600,1355465,2065,2065,2065,2065,0
20230908,140500,1355465,2065,2065,2065,2065,0
20230908,140400,1355465,2065,2065,2065,2065,0
20230908,140300,1355465,2065,2065,2065,2065,0
20230908,140200,1355465,2065,2065,2065,2065,0
20230908,140100,1355465,2065,2065,2065,2065,0
20230908,140000,1355465,2065,2065,2065,2065,0
20230908,135900,1355465,2065,2065,2065,2065,0
20230908,135800,1355465,2065,2065,2065,2065,0
20230908,135700,1355465,2065,2065,2065,2065,0
20230908,135600,1355465,2065,2065,2065,2065,0
20230908,135500,1355465,2065,2065,2065,2065,0
20230908,135400,1355465,2065,2065,2065,2065,0
20230908,135300,1355465,2065,2065,2065,2065,0
20230908,135200,1355465,2065,2065,2065,2065,0
20230908,135100,1355465,2065,2065,2065,2065,0
20230908,135000,1355465,2065,2065,2065,2065,0
20230908,134900,1355465,2065,2065,2065,2065,0
20230908,134800,1355465,2065,2065,2065,2065,0
20230908,134700,1355465,2065,2065,2065,2065,0
20230908,134600,1355465,2065,2065,2065,2065,0
20230908,134500,1355465,2065,2065,2065,2065,0
20230908,134400,1355465,2065,2065,2065,2065,0
20230908,134300,1355465,2065,2065,2065,2065,0
20230908,134200,1355465,2065,2065,2065,2065,0
20230908,134100,1355465,2065,2065,2065,2065,0
20230908,134000,1355465,2065,2065,2065,2065,0
20230908,133900,1355465,2065,2065,2065,2065,0
20230908,133800,1355465,2065,2065,2065,2065,0
20230908,133700,1355465,2065,2065,2065,2065,0
20230908,133600,1355465,2065,2065,2065,2065,0
20230908,133500,1355465,2065,2065,2065,2065,0
20230908,133400,1355465,2065,2065,2065,2065,0
20230908,133300,1355465,2065,2065,2065,2065,0
20230908,133200,1355465,2065,2065,2065,2065,0
20230908,133100,1355465,2065,2065,2065,2065,0
20230908,133000,1355465,2065,2065,2065,2065,0
20230908,132900,1355465,2065,2065,2065,2065,0
20230908,132800,1355465,2065,2065,2065,2065,0
20230908,132700,1355465,2065,2065,2065,2065,0
20230908,132600,1355465,2065,2065,2065,2065,0
20230908,132500,1355465,2065,2065,2065,2065,0
20230908,132400,1355465,2065,2065,2065,2065,0
20230908,132300,1355465,2065,2065,2065,2065,0
20230908,132200,1355465,2065,2065,2065,2065,100
20230908,132100,1148965,2065,2065,2065,2065,0
20230908,132000,1148965,2065,2065,2065,2065,0
20230908,131900,1148965,2065,2065,2065,2065,0
20230908,131800,1148965,2065,2065,2065,2065,0
20230908,131700,1148965,2065,2065,2065,2065,0
20230908,131600,1148965,2065,2065,2065,2065,0
20230908,131500,1148965,2065,2065,2065,2065,0
20230908,131400,1148965,2065,2065,2065,2065,0
20230908,131300,1148965,2065,2065,2065,2065,0
20230908,131200,1148965,2065,2065,2065,2065,0
20230908,131100,1148965,2065,2065,2065,2065,0
20230908,131000,1148965,2065,2065,2065,2065,0
20230908,130900,1148965,2065,2065,2065,2065,0
20230908,130800,1148965,2065,2065,2065,2065,0
20230908,130700,1148965,2065,2065,2065,2065,0
20230908,130600,1148965,2065,2065,2065,2065,0
20230908,130500,1148965,2065,2065,2065,2065,0
20230908,130400,1148965,2065,2065,2065,2065,0
20230908,130300,1148965,2065,2065,2065,2065,0
20230908,130200,1148965,2065,2065,2065,2065,0
20230908,130100,1148965,2065,2065,2065,2065,0
20230908,130000,1148965,2065,2065,2065,2065,0
20230908,125900,1148965,2065,2065,2065,2065,0
20230908,125800,1148965,2065,2065,2065,2065,0
20230908,125700,1148965,2065,2065,2065,2065,0
20230908,125600,1148965,2065,2065,2065,2065,0
20230908,125500,1148965,2065,2065,2065,2065,0
20230908,125400,1148965,2065,2065,2065,2065,0
20230908,125300,1148965,2065,2065,2065,2065,0
20230908,125200,1148965,2065,2065,2065,2065,20
20230908,125100,1107665,2060,2060,2060,2060,0
20230908,125000,1107665,2060,2060,2060,2060,0
20230908,124900,1107665,2060,2060,2060,2060,0
20230908,124800,1107665,2060,2060,2060,2060,0
20230908,124700,1107665,2060,2060,2060,2060,0
20230908,124600,1107665,2060,2060,2060,2060,100
20230908,124500,901665,2060,2060,2060,2060,0
20230908,124400,901665,2060,2060,2060,2060,0
20230908,124300,901665,2060,2060,2060,2060,0
20230908,124200,901665,2060,2060,2060,2060,0
20230908,124100,901665,2060,2060,2060,2060,0
20230908,124000,901665,2060,2060,2060,2060,0
20230908,123900,901665,2060,2060,2060,2060,0
20230908,123800,901665,2060,2060,2060,2060,0
20230908,123700,901665,2060,2060,2060,2060,0
20230908,123600,901665,2060,2060,2060,2060,0
20230908,123500,901665,2060,2060,2060,2060,0
20230908,123400,901665,2060,2060,2060,2060,0
20230908,123300,901665,2060,2060,2060,2060,0
20230908,123200,901665,2060,2060,2060,2060,0
20230908,123100,901665,2060,2060,2060,2060,0
20230908,123000,901665,2060,2060,2060,2060,0
20230908,122900,901665,2060,2060,2060,2060,0
20230908,122800,901665,2060,2060,2060,2060,0
20230908,122700,901665,2060,2060,2060,2060,0
20230908,122600,901665,2060,2060,2060,2060,0
20230908,122500,901665,2060,2060,2060,2060,0
20230908,122400,901665,2060,2060,2060,2060,0
20230908,122300,901665,2060,2060,2060,2060,0
20230908,122200,901665,2060,2060,2060,2060,0
20230908,122100,901665,2060,2060,2060,2060,0
20230908,122000,901665,2060,2060,2060,2060,0
20230908,121900,901665,2060,2060,2060,2060,0
20230908,121800,901665,2060,2060,2060,2060,0
20230908,121700,901665,2060,2060,2060,2060,0
20230908,121600,901665,2060,2060,2060,2060,0
20230908,121500,901665,2060,2060,2060,2060,0
20230908,121400,901665,2060,2060,2060,2060,0
20230908,121300,901665,2060,2060,2060,2060,0
20230908,121200,901665,2060,2060,2060,2060,0
20230908,121100,901665,2060,2060,2060,2060,0
20230908,121000,901665,2060,2060,2060,2060,0
20230908,120900,901665,2060,2060,2060,2060,0
20230908,120800,901665,2060,2060,2060,2060,0
20230908,120700,901665,2060,2060,2060,2060,0
20230908,120600,901665,2060,2060,2060,2060,0
20230908,120500,901665,2060,2060,2060,2060,0
20230908,120400,901665,2060,2060,2060,2060,0
20230908,120300,901665,2060,2060,2060,2060,0
20230908,120200,901665,2060,2060,2060,2060,0
20230908,120100,901665,2060,2060,2060,2060,0
20230908,120000,901665,2060,2060,2060,2060,10
20230908,115900,881065,2060,2060,2060,2060,0
20230908,115800,881065,2060,2060,2060,2060,0
20230908,115700,881065,2060,2060,2060,2060,0
20230908,115600,881065,2060,2060,2060,2060,64
20230908,115500,749225,2055,2055,2055,2055,0
20230908,115400,749225,2055,2055,2055,2055,0
20230908,115300,749225,2055,2055,2055,2055,0
20230908,115200,749225,2055,2055,2055,2055,0
20230908,115100,749225,2055,2055,2055,2055,0
20230908,115000,749225,2055,2055,2055,2055,0
20230908,114900,749225,2055,2055,2055,2055,0
20230908,114800,749225,2055,2055,2055,2055,0
20230908,114700,749225,2055,2055,2055,2055,0
20230908,114600,749225,2055,2055,2055,2055,0
20230908,114500,749225,2055,2055,2055,2055,0
20230908,114400,749225,2055,2055,2055,2055,0
20230908,114300,749225,2055,2055,2055,2055,0
20230908,114200,749225,2055,2055,2055,2055,0
20230908,114100,749225,2055,2055,2055,2055,0
20230908,114000,749225,2055,2055,2055,2055,0
20230908,113900,749225,2055,2055,2055,2055,0
20230908,113800,749225,2055,2055,2055,2055,0
20230908,113700,749225,2055,2055,2055,2055,0
20230908,113600,749225,2055,2055,2055,2055,0
20230908,113500,749225,2055,2055,2055,2055,0
20230908,113400,749225,2055,2055,2055,2055,0
20230908,113300,749225,2055,2055,2055,2055,0
20230908,113200,749225,2055,2055,2055,2055,0
20230908,113100,749225,2055,2055,2055,2055,0
20230908,113000,749225,2055,2055,2055,2055,0
20230908,112900,749225,2055,2055,2055,2055,0
20230908,112800,749225,2055,2055,2055,2055,0
20230908,112700,749225,2055,2055,2055,2055,0
20230908,112600,749225,2055,2055,2055,2055,0
20230908,112500,749225,2055,2055,2055,2055,0
20230908,112400,749225,2055,2055,2055,2055,0
20230908,112300,749225,2055,2055,2055,2055,0
20230908,112200,749225,2055,2055,2055,2055,0
20230908,112100,749225,2055,2055,2055,2055,0
20230908,112000,749225,2055,2055,2055,2055,0
20230908,111900,749225,2055,2055,2055,2055,0
20230908,111800,749225,2055,2055,2055,2055,0
20230908,111700,749225,2055,2055,2055,2055,0
20230908,111600,749225,2055,2055,2055,2055,0
20230908,111500,749225,2055,2055,2055,2055,0
20230908,111400,749225,2055,2055,2055,2055,0
20230908,111300,749225,2055,2055,2055,2055,0
20230908,111200,749225,2055,2055,2055,2055,0
20230908,111100,749225,2055,2055,2055,2055,0
20230908,111000,749225,2055,2055,2055,2055,0
20230908,110900,749225,2055,2055,2055,2055,0
20230908,110800,749225,2055,2055,2055,2055,0
20230908,110700,749225,2055,2055,2055,2055,0
20230908,110600,749225,2055,2055,2055,2055,0
20230908,110500,749225,2055,2055,2055,2055,0
20230908,110400,749225,2055,2055,2055,2055,0
20230908,110300,749225,2055,2055,2055,2055,0
20230908,110200,749225,2055,2055,2055,2055,0
20230908,110100,749225,2055,2055,2055,2055,0
20230908,110000,749225,2055,2055,2055,2055,0
20230908,105900,749225,2055,2055,2055,2055,0
20230908,105800,749225,2055,2055,2055,2055,0
20230908,105700,749225,2055,2055,2055,2055,0
20230908,105600,749225,2055,2055,2055,2055,0
20230908,105500,749225,2055,2055,2055,2055,0
20230908,105400,749225,2055,2055,2055,2055,0
20230908,105300,749225,2055,2055,2055,2055,0
20230908,105200,749225,2055,2055,2055,2055,0
20230908,105100,749225,2055,2055,2055,2055,0
20230908,105000,749225,2055,2055,2055,2055,0
20230908,104900,749225,2055,2055,2055,2055,0
20230908,104800,749225,2055,2055,2055,2055,0
20230908,104700,749225,2055,2055,2055,2055,0
20230908,104600,749225,2055,2055,2055,2055,0
20230908,104500,749225,2055,2055,2055,2055,0
20230908,104400,749225,2055,2055,2055,2055,0
20230908,104300,749225,2055,2055,2055,2055,0
20230908,104200,749225,2055,2055,2055,2055,0
20230908,104100,749225,2055,2055,2055,2055,0
20230908,104000,749225,2055,2055,2055,2055,0
20230908,103900,749225,2055,2055,2055,2055,0
20230908,103800,749225,2055,2055,2055,2055,0
20230908,103700,749225,2055,2055,2055,2055,0
20230908,103600,749225,2055,2055,2055,2055,0
20230908,103500,749225,2055,2055,2055,2055,0
20230908,103400,749225,2055,2055,2055,2055,10
20230908,103300,728675,2055,2055,2055,2055,0
20230908,103200,728675,2055,2055,2055,2055,0
20230908,103100,728675,2055,2055,2055,2055,0
20230908,103000,728675,2055,2055,2055,2055,0
20230908,102900,728675,2055,2055,2055,2055,0
20230908,102800,728675,2055,2055,2055,2055,0
20230908,102700,728675,2055,2055,2055,2055,0
20230908,102600,728675,2055,2055,2055,2055,0
20230908,102500,728675,2055,2055,2055,2055,0
20230908,102400,728675,2055,2055,2055,2055,0
20230908,102300,728675,2055,2055,2055,2055,245
20230908,102200,225200,2050,2050,2050,2050,0
20230908,102100,225200,2050,2050,2050,2050,0
20230908,102000,225200,2050,2050,2050,2050,0
20230908,101900,225200,2050,2050,2050,2050,0
20230908,101800,225200,2050,2050,2050,2050,0
20230908,101700,225200,2050,2050,2050,2050,0
20230908,101600,225200,2050,2050,2050,2050,0
20230908,101500,225200,2050,2050,2050,2050,0
20230908,101400,225200,2050,2050,2050,2050,0
20230908,101300,225200,2050,2050,2050,2050,0
20230908,101200,225200,2050,2050,2050,2050,0
20230908,101100,225200,2050,2050,2050,2050,0
20230908,101000,225200,2050,2050,2050,2050,0
20230908,100900,225200,2050,2050,2050,2050,0
20230908,100800,225200,2050,2050,2050,2050,0
20230908,100700,225200,2050,2050,2050,2050,0
20230908,100600,225200,2050,2050,2050,2050,0
20230908,100500,225200,2050,2050,2050,2050,0
20230908,100400,225200,2050,2050,2050,2050,0
20230908,100300,225200,2050,2050,2050,2050,0
20230908,100200,225200,2050,2050,2050,2050,0
20230908,100100,225200,2050,2050,2050,2050,0
20230908,100000,225200,2050,2050,2050,2050,0
20230908,095900,225200,2050,2050,2050,2050,0
20230908,095800,225200,2050,2050,2050,2050,0
20230908,095700,225200,2050,2050,2050,2050,0
20230908,095600,225200,2050,2050,2050,2050,0
20230908,095500,225200,2050,2050,2050,2050,0
20230908,095400,225200,2050,2050,2050,2050,0
20230908,095300,225200,2050,2050,2050,2050,0
20230908,095200,225200,2050,2050,2050,2050,0
20230908,095100,225200,2050,2050,2050,2050,0
20230908,095000,225200,2050,2050,2050,2050,0
20230908,094900,225200,2050,2050,2050,2050,0
20230908,094800,225200,2050,2050,2050,2050,0
20230908,094700,225200,2050,2050,2050,2050,0
20230908,094600,225200,2050,2050,2050,2050,0
20230908,094500,225200,2050,2050,2050,2050,0
20230908,094400,225200,2050,2050,2050,2050,0
20230908,094300,225200,2050,2050,2050,2050,0
20230908,094200,225200,2050,2050,2050,2050,0
20230908,094100,225200,2050,2050,2050,2050,0
20230908,094000,225200,2050,2050,2050,2050,0
20230908,093900,225200,2050,2050,2050,2050,0
20230908,093800,225200,2050,2050,2050,2050,0
20230908,093700,225200,2050,2050,2050,2050,0
20230908,093600,225200,2050,2050,2050,2050,0
20230908,093500,225200,2050,2050,2050,2050,0
20230908,093400,225200,2050,2050,2050,2050,56
20230908,093300,110400,2040,2040,2040,2040,0
20230908,093200,110400,2040,2040,2040,2040,0
20230908,093100,110400,2040,2040,2040,2040,0
20230908,093000,110400,2040,2040,2040,2040,0
20230908,092900,110400,2040,2040,2040,2040,0
20230908,092800,110400,2040,2040,2040,2040,0
20230908,092700,110400,2040,2040,2040,2040,0
20230908,092600,110400,2040,2040,2040,2040,0
20230908,092500,110400,2040,2040,2040,2040,0
20230908,092400,110400,2040,2040,2040,2040,0
20230908,092300,110400,2040,2040,2040,2040,0
20230908,092200,110400,2040,2040,2040,2040,0
20230908,092100,110400,2040,2040,2040,2040,0
20230908,092000,110400,2040,2040,2040,2040,0
20230908,091900,110400,2040,2040,2040,2040,0
20230908,091800,110400,2040,2040,2040,2040,0
20230908,091700,110400,2040,2040,2040,2040,6
20230908,091600,98160,2045,2045,2045,2045,48
20230908,091500,0,2045,2045,2045,2045,0
20230908,091400,0,2045,2045,2045,2045,0
20230908,091300,0,2045,2045,2045,2045,0
20230908,091200,0,2045,2045,2045,2045,0
20230908,091100,0,2045,2045,2045,2045,0
20230908,091000,0,2045,2045,2045,2045,0
20230908,090900,0,2045,2045,2045,2045,0
20230908,090800,0,2045,2045,2045,2045,0
20230908,090700,0,2045,2045,2045,2045,0
20230908,090600,0,2045,2045,2045,2045,0
20230908,090500,0,2045,2045,2045,2045,0
20230908,090400,0,2045,2045,2045,2045,0
20230908,090300,0,2045,2045,2045,2045,0
20230908,090200,0,2045,2045,2045,2045,0
20230908,090100,0,2045,2045,2045,2045,0
20230908,090000,0,2045,2045,2045,2045,0