KissMeData/403360/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,205200,458290,10590,10590,10590,10590,1
20230904,205100,458290,10590,10590,10590,10590,0
20230904,205000,458290,10590,10590,10590,10590,0
20230904,204900,458290,10590,10590,10590,10590,0
20230904,204800,458290,10590,10590,10590,10590,0
20230904,204700,458290,10590,10590,10590,10590,0
20230904,204600,458290,10590,10590,10590,10590,0
20230904,204500,458290,10590,10590,10590,10590,0
20230904,204400,458290,10590,10590,10590,10590,0
20230904,204300,458290,10590,10590,10590,10590,0
20230904,204200,458290,10590,10590,10590,10590,0
20230904,204100,458290,10590,10590,10590,10590,0
20230904,204000,458290,10590,10590,10590,10590,0
20230904,203900,458290,10590,10590,10590,10590,0
20230904,203800,458290,10590,10590,10590,10590,0
20230904,203700,458290,10590,10590,10590,10590,0
20230904,203600,458290,10590,10590,10590,10590,0
20230904,203500,458290,10590,10590,10590,10590,0
20230904,203400,458290,10590,10590,10590,10590,0
20230904,203300,458290,10590,10590,10590,10590,0
20230904,203200,458290,10590,10590,10590,10590,0
20230904,203100,458290,10590,10590,10590,10590,0
20230904,203000,458290,10590,10590,10590,10590,0
20230904,202900,458290,10590,10590,10590,10590,0
20230904,202800,458290,10590,10590,10590,10590,0
20230904,202700,458290,10590,10590,10590,10590,0
20230904,202600,458290,10590,10590,10590,10590,0
20230904,202500,458290,10590,10590,10590,10590,0
20230904,202400,458290,10590,10590,10590,10590,0
20230904,202300,458290,10590,10590,10590,10590,0
20230904,202200,458290,10590,10590,10590,10590,1
20230904,202100,458290,10590,10590,10590,10590,0
20230904,202000,458290,10590,10590,10590,10590,0
20230904,201900,458290,10590,10590,10590,10590,0
20230904,201800,458290,10590,10590,10590,10590,0
20230904,201700,458290,10590,10590,10590,10590,0
20230904,201600,458290,10590,10590,10590,10590,0
20230904,201500,458290,10590,10590,10590,10590,0
20230904,201400,458290,10590,10590,10590,10590,0
20230904,201300,458290,10590,10590,10590,10590,0
20230904,201200,458290,10590,10590,10590,10590,0
20230904,201100,458290,10590,10590,10590,10590,0
20230904,201000,458290,10590,10590,10590,10590,0
20230904,200900,458290,10590,10590,10590,10590,0
20230904,200800,458290,10590,10590,10590,10590,0
20230904,200700,458290,10590,10590,10590,10590,0
20230904,200600,458290,10590,10590,10590,10590,0
20230904,200500,458290,10590,10590,10590,10590,0
20230904,200400,458290,10590,10590,10590,10590,0
20230904,200300,458290,10590,10590,10590,10590,0
20230904,200200,458290,10590,10590,10590,10590,0
20230904,200100,458290,10590,10590,10590,10590,0
20230904,200000,458290,10590,10590,10590,10590,0
20230904,195900,458290,10590,10590,10590,10590,0
20230904,195800,458290,10590,10590,10590,10590,0
20230904,195700,458290,10590,10590,10590,10590,0
20230904,195600,458290,10590,10590,10590,10590,0
20230904,195500,458290,10590,10590,10590,10590,0
20230904,195400,458290,10590,10590,10590,10590,0
20230904,195300,458290,10590,10590,10590,10590,0
20230904,195200,458290,10590,10590,10590,10590,1
20230904,195100,458290,10590,10590,10590,10590,0
20230904,195000,458290,10590,10590,10590,10590,0
20230904,194900,458290,10590,10590,10590,10590,0
20230904,194800,458290,10590,10590,10590,10590,0
20230904,194700,458290,10590,10590,10590,10590,0
20230904,194600,458290,10590,10590,10590,10590,0
20230904,194500,458290,10590,10590,10590,10590,0
20230904,194400,458290,10590,10590,10590,10590,0
20230904,194300,458290,10590,10590,10590,10590,0
20230904,194200,458290,10590,10590,10590,10590,0
20230904,194100,458290,10590,10590,10590,10590,0
20230904,194000,458290,10590,10590,10590,10590,0
20230904,193900,458290,10590,10590,10590,10590,0
20230904,193800,458290,10590,10590,10590,10590,0
20230904,193700,458290,10590,10590,10590,10590,0
20230904,193600,458290,10590,10590,10590,10590,0
20230904,193500,458290,10590,10590,10590,10590,0
20230904,193400,458290,10590,10590,10590,10590,0
20230904,193300,458290,10590,10590,10590,10590,0
20230904,193200,458290,10590,10590,10590,10590,0
20230904,193100,458290,10590,10590,10590,10590,0
20230904,193000,458290,10590,10590,10590,10590,0
20230904,192900,458290,10590,10590,10590,10590,0
20230904,192800,458290,10590,10590,10590,10590,0
20230904,192700,458290,10590,10590,10590,10590,0
20230904,192600,458290,10590,10590,10590,10590,0
20230904,192500,458290,10590,10590,10590,10590,0
20230904,192400,458290,10590,10590,10590,10590,0
20230904,192300,458290,10590,10590,10590,10590,0
20230904,192200,458290,10590,10590,10590,10590,1
20230904,192100,458290,10590,10590,10590,10590,0
20230904,192000,458290,10590,10590,10590,10590,0
20230904,191900,458290,10590,10590,10590,10590,0
20230904,191800,458290,10590,10590,10590,10590,0
20230904,191700,458290,10590,10590,10590,10590,0
20230904,191600,458290,10590,10590,10590,10590,0
20230904,191500,458290,10590,10590,10590,10590,0
20230904,191400,458290,10590,10590,10590,10590,0
20230904,191300,458290,10590,10590,10590,10590,0
20230904,191200,458290,10590,10590,10590,10590,0
20230904,191100,458290,10590,10590,10590,10590,0
20230904,191000,458290,10590,10590,10590,10590,0
20230904,190900,458290,10590,10590,10590,10590,0
20230904,190800,458290,10590,10590,10590,10590,0
20230904,190700,458290,10590,10590,10590,10590,0
20230904,190600,458290,10590,10590,10590,10590,0
20230904,190500,458290,10590,10590,10590,10590,0
20230904,190400,458290,10590,10590,10590,10590,0
20230904,190300,458290,10590,10590,10590,10590,0
20230904,190200,458290,10590,10590,10590,10590,0
20230904,190100,458290,10590,10590,10590,10590,0
20230904,190000,458290,10590,10590,10590,10590,0
20230904,185900,458290,10590,10590,10590,10590,0
20230904,185800,458290,10590,10590,10590,10590,0
20230904,185700,458290,10590,10590,10590,10590,0
20230904,185600,458290,10590,10590,10590,10590,0
20230904,185500,458290,10590,10590,10590,10590,0
20230904,185400,458290,10590,10590,10590,10590,0
20230904,185300,458290,10590,10590,10590,10590,0
20230904,185200,458290,10590,10590,10590,10590,1
20230904,185100,458290,10590,10590,10590,10590,0
20230904,185000,458290,10590,10590,10590,10590,0
20230904,184900,458290,10590,10590,10590,10590,0
20230904,184800,458290,10590,10590,10590,10590,0
20230904,184700,458290,10590,10590,10590,10590,0
20230904,184600,458290,10590,10590,10590,10590,0
20230904,184500,458290,10590,10590,10590,10590,0
20230904,184400,458290,10590,10590,10590,10590,0
20230904,184300,458290,10590,10590,10590,10590,0
20230904,184200,458290,10590,10590,10590,10590,0
20230904,184100,458290,10590,10590,10590,10590,0
20230904,184000,458290,10590,10590,10590,10590,0
20230904,183900,458290,10590,10590,10590,10590,0
20230904,183800,458290,10590,10590,10590,10590,0
20230904,183700,458290,10590,10590,10590,10590,0
20230904,183600,458290,10590,10590,10590,10590,0
20230904,183500,458290,10590,10590,10590,10590,0
20230904,183400,458290,10590,10590,10590,10590,0
20230904,183300,458290,10590,10590,10590,10590,0
20230904,183200,458290,10590,10590,10590,10590,0
20230904,183100,458290,10590,10590,10590,10590,0
20230904,183000,458290,10590,10590,10590,10590,0
20230904,182900,458290,10590,10590,10590,10590,0
20230904,182800,458290,10590,10590,10590,10590,0
20230904,182700,458290,10590,10590,10590,10590,0
20230904,182600,458290,10590,10590,10590,10590,0
20230904,182500,458290,10590,10590,10590,10590,0
20230904,182400,458290,10590,10590,10590,10590,0
20230904,182300,458290,10590,10590,10590,10590,0
20230904,182200,458290,10590,10590,10590,10590,1
20230904,182100,458290,10590,10590,10590,10590,0
20230904,182000,458290,10590,10590,10590,10590,0
20230904,181900,458290,10590,10590,10590,10590,0
20230904,181800,458290,10590,10590,10590,10590,0
20230904,181700,458290,10590,10590,10590,10590,0
20230904,181600,458290,10590,10590,10590,10590,0
20230904,181500,458290,10590,10590,10590,10590,0
20230904,181400,458290,10590,10590,10590,10590,0
20230904,181300,458290,10590,10590,10590,10590,0
20230904,181200,458290,10590,10590,10590,10590,0
20230904,181100,458290,10590,10590,10590,10590,0
20230904,181000,458290,10590,10590,10590,10590,0
20230904,180900,458290,10590,10590,10590,10590,0
20230904,180800,458290,10590,10590,10590,10590,0
20230904,180700,458290,10590,10590,10590,10590,0
20230904,180600,458290,10590,10590,10590,10590,0
20230904,180500,458290,10590,10590,10590,10590,0
20230904,180400,458290,10590,10590,10590,10590,0
20230904,180300,458290,10590,10590,10590,10590,0
20230904,180200,458290,10590,10590,10590,10590,0
20230904,180100,458290,10590,10590,10590,10590,0
20230904,180000,458290,10590,10590,10590,10590,0
20230904,175900,458290,10590,10590,10590,10590,0
20230904,175800,458290,10590,10590,10590,10590,0
20230904,175700,458290,10590,10590,10590,10590,0
20230904,175600,458290,10590,10590,10590,10590,0
20230904,175500,458290,10590,10590,10590,10590,0
20230904,175400,458290,10590,10590,10590,10590,0
20230904,175300,458290,10590,10590,10590,10590,0
20230904,175200,458290,10590,10590,10590,10590,1
20230904,175100,458290,10590,10590,10590,10590,0
20230904,175000,458290,10590,10590,10590,10590,0
20230904,174900,458290,10590,10590,10590,10590,0
20230904,174800,458290,10590,10590,10590,10590,0
20230904,174700,458290,10590,10590,10590,10590,0
20230904,174600,458290,10590,10590,10590,10590,0
20230904,174500,458290,10590,10590,10590,10590,0
20230904,174400,458290,10590,10590,10590,10590,0
20230904,174300,458290,10590,10590,10590,10590,0
20230904,174200,458290,10590,10590,10590,10590,0
20230904,174100,458290,10590,10590,10590,10590,0
20230904,174000,458290,10590,10590,10590,10590,0
20230904,173900,458290,10590,10590,10590,10590,0
20230904,173800,458290,10590,10590,10590,10590,0
20230904,173700,458290,10590,10590,10590,10590,0
20230904,173600,458290,10590,10590,10590,10590,0
20230904,173500,458290,10590,10590,10590,10590,0
20230904,173400,458290,10590,10590,10590,10590,0
20230904,173300,458290,10590,10590,10590,10590,0
20230904,173200,458290,10590,10590,10590,10590,0
20230904,173100,458290,10590,10590,10590,10590,0
20230904,173000,458290,10590,10590,10590,10590,0
20230904,172900,458290,10590,10590,10590,10590,0
20230904,172800,458290,10590,10590,10590,10590,0
20230904,172700,458290,10590,10590,10590,10590,0
20230904,172600,458290,10590,10590,10590,10590,0
20230904,172500,458290,10590,10590,10590,10590,0
20230904,172400,458290,10590,10590,10590,10590,0
20230904,172300,458290,10590,10590,10590,10590,0
20230904,172200,458290,10590,10590,10590,10590,1
20230904,172100,458290,10590,10590,10590,10590,0
20230904,172000,458290,10590,10590,10590,10590,0
20230904,171900,458290,10590,10590,10590,10590,0
20230904,171800,458290,10590,10590,10590,10590,0
20230904,171700,458290,10590,10590,10590,10590,0
20230904,171600,458290,10590,10590,10590,10590,0
20230904,171500,458290,10590,10590,10590,10590,0
20230904,171400,458290,10590,10590,10590,10590,0
20230904,171300,458290,10590,10590,10590,10590,0
20230904,171200,458290,10590,10590,10590,10590,0
20230904,171100,458290,10590,10590,10590,10590,0
20230904,171000,458290,10590,10590,10590,10590,0
20230904,170900,458290,10590,10590,10590,10590,0
20230904,170800,458290,10590,10590,10590,10590,0
20230904,170700,458290,10590,10590,10590,10590,0
20230904,170600,458290,10590,10590,10590,10590,0
20230904,170500,458290,10590,10590,10590,10590,0
20230904,170400,458290,10590,10590,10590,10590,0
20230904,170300,458290,10590,10590,10590,10590,0
20230904,170200,458290,10590,10590,10590,10590,0
20230904,170100,458290,10590,10590,10590,10590,0
20230904,170000,458290,10590,10590,10590,10590,0
20230904,165900,458290,10590,10590,10590,10590,0
20230904,165800,458290,10590,10590,10590,10590,0
20230904,165700,458290,10590,10590,10590,10590,0
20230904,165600,458290,10590,10590,10590,10590,0
20230904,165500,458290,10590,10590,10590,10590,0
20230904,165400,458290,10590,10590,10590,10590,0
20230904,165300,458290,10590,10590,10590,10590,0
20230904,165200,458290,10590,10590,10590,10590,1
20230904,165100,458290,10590,10590,10590,10590,0
20230904,165000,458290,10590,10590,10590,10590,0
20230904,164900,458290,10590,10590,10590,10590,0
20230904,164800,458290,10590,10590,10590,10590,0
20230904,164700,458290,10590,10590,10590,10590,0
20230904,164600,458290,10590,10590,10590,10590,0
20230904,164500,458290,10590,10590,10590,10590,0
20230904,164400,458290,10590,10590,10590,10590,0
20230904,164300,458290,10590,10590,10590,10590,0
20230904,164200,458290,10590,10590,10590,10590,0
20230904,164100,458290,10590,10590,10590,10590,0
20230904,164000,458290,10590,10590,10590,10590,0
20230904,163900,458290,10590,10590,10590,10590,0
20230904,163800,458290,10590,10590,10590,10590,0
20230904,163700,458290,10590,10590,10590,10590,0
20230904,163600,458290,10590,10590,10590,10590,0
20230904,163500,458290,10590,10590,10590,10590,0
20230904,163400,458290,10590,10590,10590,10590,0
20230904,163300,458290,10590,10590,10590,10590,0
20230904,163200,458290,10590,10590,10590,10590,0
20230904,163100,458290,10590,10590,10590,10590,0
20230904,163000,458290,10590,10590,10590,10590,0
20230904,162900,458290,10590,10590,10590,10590,0
20230904,162800,458290,10590,10590,10590,10590,0
20230904,162700,458290,10590,10590,10590,10590,0
20230904,162600,458290,10590,10590,10590,10590,0
20230904,162500,458290,10590,10590,10590,10590,0
20230904,162400,458290,10590,10590,10590,10590,0
20230904,162300,458290,10590,10590,10590,10590,0
20230904,162200,458290,10590,10590,10590,10590,1
20230904,162100,458290,10590,10590,10590,10590,0
20230904,162000,458290,10590,10590,10590,10590,0
20230904,161900,458290,10590,10590,10590,10590,0
20230904,161800,458290,10590,10590,10590,10590,0
20230904,161700,458290,10590,10590,10590,10590,0
20230904,161600,458290,10590,10590,10590,10590,0
20230904,161500,458290,10590,10590,10590,10590,0
20230904,161400,458290,10590,10590,10590,10590,0
20230904,161300,458290,10590,10590,10590,10590,0
20230904,161200,458290,10590,10590,10590,10590,0
20230904,161100,458290,10590,10590,10590,10590,0
20230904,161000,458290,10590,10590,10590,10590,0
20230904,160900,458290,10590,10590,10590,10590,0
20230904,160800,458290,10590,10590,10590,10590,0
20230904,160700,458290,10590,10590,10590,10590,0
20230904,160600,458290,10590,10590,10590,10590,0
20230904,160500,458290,10590,10590,10590,10590,0
20230904,160400,458290,10590,10590,10590,10590,0
20230904,160300,458290,10590,10590,10590,10590,0
20230904,160200,458290,10590,10590,10590,10590,0
20230904,160100,458290,10590,10590,10590,10590,0
20230904,160000,458290,10590,10590,10590,10590,0
20230904,155900,458290,10590,10590,10590,10590,0
20230904,155800,458290,10590,10590,10590,10590,0
20230904,155700,458290,10590,10590,10590,10590,0
20230904,155600,458290,10590,10590,10590,10590,0
20230904,155500,458290,10590,10590,10590,10590,0
20230904,155400,458290,10590,10590,10590,10590,0
20230904,155300,458290,10590,10590,10590,10590,0
20230904,155200,458290,10590,10590,10590,10590,1
20230904,155100,458290,10590,10590,10590,10590,0
20230904,155000,458290,10590,10590,10590,10590,0
20230904,154900,458290,10590,10590,10590,10590,0
20230904,154800,458290,10590,10590,10590,10590,0
20230904,154700,458290,10590,10590,10590,10590,0
20230904,154600,458290,10590,10590,10590,10590,0
20230904,154500,458290,10590,10590,10590,10590,0
20230904,154400,458290,10590,10590,10590,10590,0
20230904,154300,458290,10590,10590,10590,10590,0
20230904,154200,458290,10590,10590,10590,10590,0
20230904,154100,458290,10590,10590,10590,10590,0
20230904,154000,458290,10590,10590,10590,10590,0
20230904,153900,458290,10590,10590,10590,10590,0
20230904,153800,458290,10590,10590,10590,10590,0
20230904,153700,458290,10590,10590,10590,10590,0
20230904,153600,458290,10590,10590,10590,10590,0
20230904,153500,458290,10590,10590,10590,10590,0
20230904,153400,458290,10590,10590,10590,10590,0
20230904,153300,458290,10590,10590,10590,10590,0
20230904,153200,458290,10590,10590,10590,10590,0
20230904,153100,458290,10590,10590,10590,10590,0
20230904,153000,458290,10590,10590,10590,10590,0
20230904,152900,458290,10590,10590,10590,10590,0
20230904,152800,458290,10590,10590,10590,10590,0
20230904,152700,458290,10590,10590,10590,10590,0
20230904,152600,458290,10590,10590,10590,10590,0
20230904,152500,458290,10590,10590,10590,10590,0
20230904,152400,458290,10590,10590,10590,10590,0
20230904,152300,458290,10590,10590,10590,10590,0
20230904,152200,458290,10590,10590,10590,10590,0
20230904,152100,458290,10590,10590,10590,10590,0
20230904,152000,458290,10590,10590,10590,10590,0
20230904,151900,458290,10590,10590,10590,10590,0
20230904,151800,458290,10590,10590,10590,10590,0
20230904,151700,458290,10590,10590,10590,10590,0
20230904,151600,458290,10590,10590,10590,10590,0
20230904,151500,458290,10590,10590,10590,10590,0
20230904,151400,458290,10590,10590,10590,10590,0
20230904,151300,458290,10590,10590,10590,10590,0
20230904,151200,458290,10590,10590,10590,10590,0
20230904,151100,458290,10590,10590,10590,10590,0
20230904,151000,458290,10590,10590,10590,10590,0
20230904,150900,458290,10590,10590,10590,10590,0
20230904,150800,458290,10590,10590,10590,10590,0
20230904,150700,458290,10590,10590,10590,10590,0
20230904,150600,458290,10590,10590,10590,10590,0
20230904,150500,458290,10590,10590,10590,10590,0
20230904,150400,458290,10590,10590,10590,10590,0
20230904,150300,458290,10590,10590,10590,10590,0
20230904,150200,458290,10590,10590,10590,10590,0
20230904,150100,458290,10590,10590,10590,10590,0
20230904,150000,458290,10590,10590,10590,10590,0
20230904,145900,458290,10590,10590,10590,10590,0
20230904,145800,458290,10590,10590,10590,10590,0
20230904,145700,458290,10590,10590,10590,10590,0
20230904,145600,458290,10590,10590,10590,10590,0
20230904,145500,458290,10590,10590,10590,10590,0
20230904,145400,458290,10590,10590,10590,10590,0
20230904,145300,458290,10590,10590,10590,10590,0
20230904,145200,458290,10590,10590,10590,10590,0
20230904,145100,458290,10590,10590,10590,10590,0
20230904,145000,458290,10590,10590,10590,10590,0
20230904,144900,458290,10590,10590,10590,10590,0
20230904,144800,458290,10590,10590,10590,10590,0
20230904,144700,458290,10590,10590,10590,10590,0
20230904,144600,458290,10590,10590,10590,10590,0
20230904,144500,458290,10590,10590,10590,10590,0
20230904,144400,458290,10590,10590,10590,10590,0
20230904,144300,458290,10590,10590,10590,10590,0
20230904,144200,458290,10590,10590,10590,10590,0
20230904,144100,458290,10590,10590,10590,10590,0
20230904,144000,458290,10590,10590,10590,10590,0
20230904,143900,458290,10590,10590,10590,10590,0
20230904,143800,458290,10590,10590,10590,10590,0
20230904,143700,458290,10590,10590,10590,10590,0
20230904,143600,458290,10590,10590,10590,10590,0
20230904,143500,458290,10590,10590,10590,10590,0
20230904,143400,458290,10590,10590,10590,10590,0
20230904,143300,458290,10590,10590,10590,10590,0
20230904,143200,458290,10590,10590,10590,10590,0
20230904,143100,458290,10590,10590,10590,10590,0
20230904,143000,458290,10590,10590,10590,10590,0
20230904,142900,458290,10590,10590,10590,10590,0
20230904,142800,458290,10590,10590,10590,10590,0
20230904,142700,458290,10590,10590,10590,10590,0
20230904,142600,458290,10590,10590,10590,10590,0
20230904,142500,458290,10590,10590,10590,10590,0
20230904,142400,458290,10590,10590,10590,10590,0
20230904,142300,458290,10590,10590,10590,10590,0
20230904,142200,458290,10590,10590,10590,10590,0
20230904,142100,458290,10590,10590,10590,10590,0
20230904,142000,458290,10590,10590,10590,10590,0
20230904,141900,458290,10590,10590,10590,10590,0
20230904,141800,458290,10590,10590,10590,10590,0
20230904,141700,458290,10590,10590,10590,10590,0
20230904,141600,458290,10590,10590,10590,10590,0
20230904,141500,458290,10590,10590,10590,10590,0
20230904,141400,458290,10590,10590,10590,10590,0
20230904,141300,458290,10590,10590,10590,10590,0
20230904,141200,458290,10590,10590,10590,10590,0
20230904,141100,458290,10590,10590,10590,10590,0
20230904,141000,458290,10590,10590,10590,10590,0
20230904,140900,458290,10590,10590,10590,10590,0
20230904,140800,458290,10590,10590,10590,10590,0
20230904,140700,458290,10590,10590,10590,10590,0
20230904,140600,458290,10590,10590,10590,10590,0
20230904,140500,458290,10590,10590,10590,10590,0
20230904,140400,458290,10590,10590,10590,10590,0
20230904,140300,458290,10590,10590,10590,10590,0
20230904,140200,458290,10590,10590,10590,10590,0
20230904,140100,458290,10590,10590,10590,10590,0
20230904,140000,458290,10590,10590,10590,10590,0
20230904,135900,458290,10590,10590,10590,10590,0
20230904,135800,458290,10590,10590,10590,10590,0
20230904,135700,458290,10590,10590,10590,10590,0
20230904,135600,458290,10590,10590,10590,10590,0
20230904,135500,458290,10590,10590,10590,10590,0
20230904,135400,458290,10590,10590,10590,10590,0
20230904,135300,458290,10590,10590,10590,10590,0
20230904,135200,458290,10590,10590,10590,10590,0
20230904,135100,458290,10590,10590,10590,10590,0
20230904,135000,458290,10590,10590,10590,10590,0
20230904,134900,458290,10590,10590,10590,10590,0
20230904,134800,458290,10590,10590,10590,10590,0
20230904,134700,458290,10590,10590,10590,10590,0
20230904,134600,458290,10590,10590,10590,10590,0
20230904,134500,458290,10590,10590,10590,10590,0
20230904,134400,458290,10590,10590,10590,10590,0
20230904,134300,458290,10590,10590,10590,10590,0
20230904,134200,458290,10590,10590,10590,10590,0
20230904,134100,458290,10590,10590,10590,10590,0
20230904,134000,458290,10590,10590,10590,10590,0
20230904,133900,458290,10590,10590,10590,10590,0
20230904,133800,458290,10590,10590,10590,10590,0
20230904,133700,458290,10590,10590,10590,10590,0
20230904,133600,458290,10590,10590,10590,10590,0
20230904,133500,458290,10590,10590,10590,10590,0
20230904,133400,458290,10590,10590,10590,10590,0
20230904,133300,458290,10590,10590,10590,10590,0
20230904,133200,458290,10590,10590,10590,10590,0
20230904,133100,458290,10590,10590,10590,10590,0
20230904,133000,458290,10590,10590,10590,10590,0
20230904,132900,458290,10590,10590,10590,10590,0
20230904,132800,458290,10590,10590,10590,10590,0
20230904,132700,458290,10590,10590,10590,10590,0
20230904,132600,458290,10590,10590,10590,10590,0
20230904,132500,458290,10590,10590,10590,10590,0
20230904,132400,458290,10590,10590,10590,10590,0
20230904,132300,458290,10590,10590,10590,10590,0
20230904,132200,458290,10590,10590,10590,10590,0
20230904,132100,458290,10590,10590,10590,10590,0
20230904,132000,458290,10590,10590,10590,10590,0
20230904,131900,458290,10590,10590,10590,10590,0
20230904,131800,458290,10590,10590,10590,10590,0
20230904,131700,458290,10590,10590,10590,10590,0
20230904,131600,458290,10590,10590,10590,10590,0
20230904,131500,458290,10590,10590,10590,10590,0
20230904,131400,458290,10590,10590,10590,10590,0
20230904,131300,458290,10590,10590,10590,10590,0
20230904,131200,458290,10590,10590,10590,10590,0
20230904,131100,458290,10590,10590,10590,10590,0
20230904,131000,458290,10590,10590,10590,10590,0
20230904,130900,458290,10590,10590,10590,10590,0
20230904,130800,458290,10590,10590,10590,10590,0
20230904,130700,458290,10590,10590,10590,10590,0
20230904,130600,458290,10590,10590,10590,10590,0
20230904,130500,458290,10590,10590,10590,10590,0
20230904,130400,458290,10590,10590,10590,10590,0
20230904,130300,458290,10590,10590,10590,10590,0
20230904,130200,458290,10590,10590,10590,10590,0
20230904,130100,458290,10590,10590,10590,10590,0
20230904,130000,458290,10590,10590,10590,10590,0
20230904,125900,458290,10590,10590,10590,10590,0
20230904,125800,458290,10590,10590,10590,10590,0
20230904,125700,458290,10590,10590,10590,10590,0
20230904,125600,458290,10590,10590,10590,10590,0
20230904,125500,458290,10590,10590,10590,10590,0
20230904,125400,458290,10590,10590,10590,10590,0
20230904,125300,458290,10590,10590,10590,10590,0
20230904,125200,458290,10590,10590,10590,10590,0
20230904,125100,458290,10590,10590,10590,10590,0
20230904,125000,458290,10590,10590,10590,10590,0
20230904,124900,458290,10590,10590,10590,10590,0
20230904,124800,458290,10590,10590,10590,10590,0
20230904,124700,458290,10590,10590,10590,10590,0
20230904,124600,458290,10590,10590,10590,10590,0
20230904,124500,458290,10590,10590,10590,10590,0
20230904,124400,458290,10590,10590,10590,10590,0
20230904,124300,458290,10590,10590,10590,10590,0
20230904,124200,458290,10590,10590,10590,10590,0
20230904,124100,458290,10590,10590,10590,10590,0
20230904,124000,458290,10590,10590,10590,10590,0
20230904,123900,458290,10590,10590,10590,10590,0
20230904,123800,458290,10590,10590,10590,10590,0
20230904,123700,458290,10590,10590,10590,10590,0
20230904,123600,458290,10590,10590,10590,10590,0
20230904,123500,458290,10590,10590,10590,10590,0
20230904,123400,458290,10590,10590,10590,10590,0
20230904,123300,458290,10590,10590,10590,10590,0
20230904,123200,458290,10590,10590,10590,10590,0
20230904,123100,458290,10590,10590,10590,10590,0
20230904,123000,458290,10590,10590,10590,10590,0
20230904,122900,458290,10590,10590,10590,10590,0
20230904,122800,458290,10590,10590,10590,10590,0
20230904,122700,458290,10590,10590,10590,10590,0
20230904,122600,458290,10590,10590,10590,10590,0
20230904,122500,458290,10590,10590,10590,10590,0
20230904,122400,458290,10590,10590,10590,10590,0
20230904,122300,458290,10590,10590,10590,10590,0
20230904,122200,458290,10590,10590,10590,10590,0
20230904,122100,458290,10590,10590,10590,10590,0
20230904,122000,458290,10590,10590,10590,10590,0
20230904,121900,458290,10590,10590,10590,10590,0
20230904,121800,458290,10590,10590,10590,10590,0
20230904,121700,458290,10590,10590,10590,10590,0
20230904,121600,458290,10590,10590,10590,10590,1
20230904,121500,447700,10150,10150,10150,10150,0
20230904,121400,447700,10150,10150,10150,10150,0
20230904,121300,447700,10150,10150,10150,10150,0
20230904,121200,447700,10150,10150,10150,10150,0
20230904,121100,447700,10150,10150,10150,10150,0
20230904,121000,447700,10150,10150,10150,10150,0
20230904,120900,447700,10150,10150,10150,10150,0
20230904,120800,447700,10150,10150,10150,10150,0
20230904,120700,447700,10150,10150,10150,10150,0
20230904,120600,447700,10150,10150,10150,10150,0
20230904,120500,447700,10150,10150,10150,10150,0
20230904,120400,447700,10150,10150,10150,10150,0
20230904,120300,447700,10150,10150,10150,10150,0
20230904,120200,447700,10150,10150,10150,10150,0
20230904,120100,447700,10150,10150,10150,10150,0
20230904,120000,447700,10150,10150,10150,10150,0
20230904,115900,447700,10150,10150,10150,10150,0
20230904,115800,447700,10150,10150,10150,10150,0
20230904,115700,447700,10150,10150,10150,10150,0
20230904,115600,447700,10150,10150,10150,10150,0
20230904,115500,447700,10150,10150,10150,10150,0
20230904,115400,447700,10150,10150,10150,10150,0
20230904,115300,447700,10150,10150,10150,10150,0
20230904,115200,447700,10150,10150,10150,10150,0
20230904,115100,447700,10150,10150,10150,10150,0
20230904,115000,447700,10150,10150,10150,10150,0
20230904,114900,447700,10150,10150,10150,10150,0
20230904,114800,447700,10150,10150,10150,10150,0
20230904,114700,447700,10150,10150,10150,10150,0
20230904,114600,447700,10150,10150,10150,10150,0
20230904,114500,447700,10150,10150,10150,10150,0
20230904,114400,447700,10150,10150,10150,10150,0
20230904,114300,447700,10150,10150,10150,10150,0
20230904,114200,447700,10150,10150,10150,10150,0
20230904,114100,447700,10150,10150,10150,10150,0
20230904,114000,447700,10150,10150,10150,10150,0
20230904,113900,447700,10150,10150,10150,10150,0
20230904,113800,447700,10150,10150,10150,10150,0
20230904,113700,447700,10150,10150,10150,10150,0
20230904,113600,447700,10150,10150,10150,10150,0
20230904,113500,447700,10150,10150,10150,10150,0
20230904,113400,447700,10150,10150,10150,10150,0
20230904,113300,447700,10150,10150,10150,10150,0
20230904,113200,447700,10150,10150,10150,10150,0
20230904,113100,447700,10150,10150,10150,10150,0
20230904,113000,447700,10150,10150,10150,10150,0
20230904,112900,447700,10150,10150,10150,10150,0
20230904,112800,447700,10150,10150,10150,10150,0
20230904,112700,447700,10150,10150,10150,10150,0
20230904,112600,447700,10150,10150,10150,10150,0
20230904,112500,447700,10150,10150,10150,10150,0
20230904,112400,447700,10150,10150,10150,10150,0
20230904,112300,447700,10150,10150,10150,10150,0
20230904,112200,447700,10150,10150,10150,10150,0
20230904,112100,447700,10150,10150,10150,10150,0
20230904,112000,447700,10150,10150,10150,10150,0
20230904,111900,447700,10150,10150,10150,10150,0
20230904,111800,447700,10150,10150,10150,10150,0
20230904,111700,447700,10150,10150,10150,10150,0
20230904,111600,447700,10150,10150,10150,10150,0
20230904,111500,447700,10150,10150,10150,10150,0
20230904,111400,447700,10150,10150,10150,10150,0
20230904,111300,447700,10150,10150,10150,10150,0
20230904,111200,447700,10150,10150,10150,10150,0
20230904,111100,447700,10150,10150,10150,10150,0
20230904,111000,447700,10150,10150,10150,10150,0
20230904,110900,447700,10150,10150,10150,10150,0
20230904,110800,447700,10150,10150,10150,10150,0
20230904,110700,447700,10150,10150,10150,10150,0
20230904,110600,447700,10150,10150,10150,10150,0
20230904,110500,447700,10150,10150,10150,10150,0
20230904,110400,447700,10150,10150,10150,10150,0
20230904,110300,447700,10150,10150,10150,10150,0
20230904,110200,447700,10150,10150,10150,10150,0
20230904,110100,447700,10150,10150,10150,10150,0
20230904,110000,447700,10150,10150,10150,10150,0
20230904,105900,447700,10150,10150,10150,10150,0
20230904,105800,447700,10150,10150,10150,10150,0
20230904,105700,447700,10150,10150,10150,10150,0
20230904,105600,447700,10150,10150,10150,10150,0
20230904,105500,447700,10150,10150,10150,10150,0
20230904,105400,447700,10150,10150,10150,10150,0
20230904,105300,447700,10150,10150,10150,10150,0
20230904,105200,447700,10150,10150,10150,10150,0
20230904,105100,447700,10150,10150,10150,10150,0
20230904,105000,447700,10150,10150,10150,10150,1
20230904,104900,437550,10130,10130,10130,10130,0
20230904,104800,437550,10130,10130,10130,10130,0
20230904,104700,437550,10130,10130,10130,10130,0
20230904,104600,437550,10130,10130,10130,10130,0
20230904,104500,437550,10130,10130,10130,10130,0
20230904,104400,437550,10130,10130,10130,10130,0
20230904,104300,437550,10130,10130,10130,10130,0
20230904,104200,437550,10130,10130,10130,10130,0
20230904,104100,437550,10130,10130,10130,10130,0
20230904,104000,437550,10130,10130,10130,10130,0
20230904,103900,437550,10130,10130,10130,10130,0
20230904,103800,437550,10130,10130,10130,10130,0
20230904,103700,437550,10130,10130,10130,10130,0
20230904,103600,437550,10130,10130,10130,10130,0
20230904,103500,437550,10130,10130,10130,10130,0
20230904,103400,437550,10130,10130,10130,10130,0
20230904,103300,437550,10130,10130,10130,10130,0
20230904,103200,437550,10130,10130,10130,10130,0
20230904,103100,437550,10130,10130,10130,10130,0
20230904,103000,437550,10130,10130,10130,10130,0
20230904,102900,437550,10130,10130,10130,10130,0
20230904,102800,437550,10130,10130,10130,10130,0
20230904,102700,437550,10130,10130,10130,10130,0
20230904,102600,437550,10130,10130,10130,10130,0
20230904,102500,437550,10130,10130,10130,10130,0
20230904,102400,437550,10130,10130,10130,10130,0
20230904,102300,437550,10130,10130,10130,10130,1
20230904,102200,427420,10120,10120,10120,10120,0
20230904,102100,427420,10120,10120,10120,10120,0
20230904,102000,427420,10120,10120,10120,10120,0
20230904,101900,427420,10120,10120,10120,10120,0
20230904,101800,427420,10120,10120,10120,10120,1
20230904,101700,417300,10140,10140,10140,10140,0
20230904,101600,417300,10140,10140,10140,10140,0
20230904,101500,417300,10140,10140,10140,10140,0
20230904,101400,417300,10140,10140,10140,10140,0
20230904,101300,417300,10140,10140,10140,10140,0
20230904,101200,417300,10140,10140,10140,10140,0
20230904,101100,417300,10140,10140,10140,10140,0
20230904,101000,417300,10140,10140,10140,10140,0
20230904,100900,417300,10140,10140,10140,10140,0
20230904,100800,417300,10140,10140,10140,10140,0
20230904,100700,417300,10140,10140,10140,10140,0
20230904,100600,417300,10140,10140,10140,10140,0
20230904,100500,417300,10140,10140,10140,10140,0
20230904,100400,417300,10140,10140,10140,10140,0
20230904,100300,417300,10140,10140,10140,10140,0
20230904,100200,417300,10140,10140,10140,10140,0
20230904,100100,417300,10140,10140,10140,10140,0
20230904,100000,417300,10140,10150,10150,10140,13
20230904,095900,285450,10150,10150,10150,10150,0
20230904,095800,285450,10150,10150,10150,10150,0
20230904,095700,285450,10150,10150,10150,10150,0
20230904,095600,285450,10150,10150,10150,10150,0
20230904,095500,285450,10150,10150,10150,10150,27
20230904,095400,11400,11400,11400,11400,11400,0
20230904,095300,11400,11400,11400,11400,11400,0
20230904,095200,11400,11400,11400,11400,11400,0
20230904,095100,11400,11400,11400,11400,11400,0
20230904,095000,11400,11400,11400,11400,11400,0
20230904,094900,11400,11400,11400,11400,11400,0
20230904,094800,11400,11400,11400,11400,11400,0
20230904,094700,11400,11400,11400,11400,11400,0
20230904,094600,11400,11400,11400,11400,11400,0
20230904,094500,11400,11400,11400,11400,11400,0
20230904,094400,11400,11400,11400,11400,11400,0
20230904,094300,11400,11400,11400,11400,11400,0
20230904,094200,11400,11400,11400,11400,11400,0
20230904,094100,11400,11400,11400,11400,11400,0
20230904,094000,11400,11400,11400,11400,11400,0
20230904,093900,11400,11400,11400,11400,11400,0
20230904,093800,11400,11400,11400,11400,11400,0
20230904,093700,11400,11400,11400,11400,11400,0
20230904,093600,11400,11400,11400,11400,11400,0
20230904,093500,11400,11400,11400,11400,11400,0
20230904,093400,11400,11400,11400,11400,11400,0
20230904,093300,11400,11400,11400,11400,11400,0
20230904,093200,11400,11400,11400,11400,11400,0
20230904,093100,11400,11400,11400,11400,11400,0
20230904,093000,11400,11400,11400,11400,11400,0
20230904,092900,11400,11400,11400,11400,11400,0
20230904,092800,11400,11400,11400,11400,11400,0
20230904,092700,11400,11400,11400,11400,11400,0
20230904,092600,11400,11400,11400,11400,11400,0
20230904,092500,11400,11400,11400,11400,11400,0
20230904,092400,11400,11400,11400,11400,11400,0
20230904,092300,11400,11400,11400,11400,11400,0
20230904,092200,11400,11400,11400,11400,11400,0
20230904,092100,11400,11400,11400,11400,11400,0
20230904,092000,11400,11400,11400,11400,11400,0
20230904,091900,11400,11400,11400,11400,11400,0
20230904,091800,11400,11400,11400,11400,11400,0
20230904,091700,11400,11400,11400,11400,11400,0
20230904,091600,11400,11400,11400,11400,11400,0
20230904,091500,11400,11400,11400,11400,11400,0
20230904,091400,11400,11400,11400,11400,11400,0
20230904,091300,11400,11400,11400,11400,11400,0
20230904,091200,11400,11400,11400,11400,11400,0
20230904,091100,11400,11400,11400,11400,11400,0
20230904,091000,11400,11400,11400,11400,11400,0
20230904,090900,11400,11400,11400,11400,11400,0
20230904,090800,11400,11400,11400,11400,11400,0
20230904,090700,11400,11400,11400,11400,11400,0
20230904,090600,11400,11400,11400,11400,11400,0
20230904,090500,11400,11400,11400,11400,11400,0
20230904,090400,11400,11400,11400,11400,11400,0
20230904,090300,11400,11400,11400,11400,11400,1
20230904,090200,0,10890,10890,10890,10890,0
20230904,090100,0,10890,10890,10890,10890,0
20230904,090000,0,10890,10890,10890,10890,0