KissMeData/200580/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,200600,5338610,12350,12350,12350,12350,87
20230901,200500,5338610,12350,12350,12350,12350,0
20230901,200400,5338610,12350,12350,12350,12350,0
20230901,200300,5338610,12350,12350,12350,12350,0
20230901,200200,5338610,12350,12350,12350,12350,0
20230901,200100,5338610,12350,12350,12350,12350,0
20230901,200000,5338610,12350,12350,12350,12350,0
20230901,195900,5338610,12350,12350,12350,12350,0
20230901,195800,5338610,12350,12350,12350,12350,0
20230901,195700,5338610,12350,12350,12350,12350,0
20230901,195600,5338610,12350,12350,12350,12350,0
20230901,195500,5338610,12350,12350,12350,12350,0
20230901,195400,5338610,12350,12350,12350,12350,0
20230901,195300,5338610,12350,12350,12350,12350,0
20230901,195200,5338610,12350,12350,12350,12350,0
20230901,195100,5338610,12350,12350,12350,12350,0
20230901,195000,5338610,12350,12350,12350,12350,0
20230901,194900,5338610,12350,12350,12350,12350,0
20230901,194800,5338610,12350,12350,12350,12350,0
20230901,194700,5338610,12350,12350,12350,12350,0
20230901,194600,5338610,12350,12350,12350,12350,0
20230901,194500,5338610,12350,12350,12350,12350,0
20230901,194400,5338610,12350,12350,12350,12350,0
20230901,194300,5338610,12350,12350,12350,12350,0
20230901,194200,5338610,12350,12350,12350,12350,0
20230901,194100,5338610,12350,12350,12350,12350,0
20230901,194000,5338610,12350,12350,12350,12350,0
20230901,193900,5338610,12350,12350,12350,12350,0
20230901,193800,5338610,12350,12350,12350,12350,0
20230901,193700,5338610,12350,12350,12350,12350,0
20230901,193600,5338610,12350,12350,12350,12350,87
20230901,193500,5338610,12350,12350,12350,12350,0
20230901,193400,5338610,12350,12350,12350,12350,0
20230901,193300,5338610,12350,12350,12350,12350,0
20230901,193200,5338610,12350,12350,12350,12350,0
20230901,193100,5338610,12350,12350,12350,12350,0
20230901,193000,5338610,12350,12350,12350,12350,0
20230901,192900,5338610,12350,12350,12350,12350,0
20230901,192800,5338610,12350,12350,12350,12350,0
20230901,192700,5338610,12350,12350,12350,12350,0
20230901,192600,5338610,12350,12350,12350,12350,0
20230901,192500,5338610,12350,12350,12350,12350,0
20230901,192400,5338610,12350,12350,12350,12350,0
20230901,192300,5338610,12350,12350,12350,12350,0
20230901,192200,5338610,12350,12350,12350,12350,0
20230901,192100,5338610,12350,12350,12350,12350,0
20230901,192000,5338610,12350,12350,12350,12350,0
20230901,191900,5338610,12350,12350,12350,12350,0
20230901,191800,5338610,12350,12350,12350,12350,0
20230901,191700,5338610,12350,12350,12350,12350,0
20230901,191600,5338610,12350,12350,12350,12350,0
20230901,191500,5338610,12350,12350,12350,12350,0
20230901,191400,5338610,12350,12350,12350,12350,0
20230901,191300,5338610,12350,12350,12350,12350,0
20230901,191200,5338610,12350,12350,12350,12350,0
20230901,191100,5338610,12350,12350,12350,12350,0
20230901,191000,5338610,12350,12350,12350,12350,0
20230901,190900,5338610,12350,12350,12350,12350,0
20230901,190800,5338610,12350,12350,12350,12350,0
20230901,190700,5338610,12350,12350,12350,12350,0
20230901,190600,5338610,12350,12350,12350,12350,87
20230901,190500,5338610,12350,12350,12350,12350,0
20230901,190400,5338610,12350,12350,12350,12350,0
20230901,190300,5338610,12350,12350,12350,12350,0
20230901,190200,5338610,12350,12350,12350,12350,0
20230901,190100,5338610,12350,12350,12350,12350,0
20230901,190000,5338610,12350,12350,12350,12350,0
20230901,185900,5338610,12350,12350,12350,12350,0
20230901,185800,5338610,12350,12350,12350,12350,0
20230901,185700,5338610,12350,12350,12350,12350,0
20230901,185600,5338610,12350,12350,12350,12350,0
20230901,185500,5338610,12350,12350,12350,12350,0
20230901,185400,5338610,12350,12350,12350,12350,0
20230901,185300,5338610,12350,12350,12350,12350,0
20230901,185200,5338610,12350,12350,12350,12350,0
20230901,185100,5338610,12350,12350,12350,12350,0
20230901,185000,5338610,12350,12350,12350,12350,0
20230901,184900,5338610,12350,12350,12350,12350,0
20230901,184800,5338610,12350,12350,12350,12350,0
20230901,184700,5338610,12350,12350,12350,12350,0
20230901,184600,5338610,12350,12350,12350,12350,0
20230901,184500,5338610,12350,12350,12350,12350,0
20230901,184400,5338610,12350,12350,12350,12350,0
20230901,184300,5338610,12350,12350,12350,12350,0
20230901,184200,5338610,12350,12350,12350,12350,0
20230901,184100,5338610,12350,12350,12350,12350,0
20230901,184000,5338610,12350,12350,12350,12350,0
20230901,183900,5338610,12350,12350,12350,12350,0
20230901,183800,5338610,12350,12350,12350,12350,0
20230901,183700,5338610,12350,12350,12350,12350,0
20230901,183600,5338610,12350,12350,12350,12350,87
20230901,183500,5338610,12350,12350,12350,12350,0
20230901,183400,5338610,12350,12350,12350,12350,0
20230901,183300,5338610,12350,12350,12350,12350,0
20230901,183200,5338610,12350,12350,12350,12350,0
20230901,183100,5338610,12350,12350,12350,12350,0
20230901,183000,5338610,12350,12350,12350,12350,0
20230901,182900,5338610,12350,12350,12350,12350,0
20230901,182800,5338610,12350,12350,12350,12350,0
20230901,182700,5338610,12350,12350,12350,12350,0
20230901,182600,5338610,12350,12350,12350,12350,0
20230901,182500,5338610,12350,12350,12350,12350,0
20230901,182400,5338610,12350,12350,12350,12350,0
20230901,182300,5338610,12350,12350,12350,12350,0
20230901,182200,5338610,12350,12350,12350,12350,0
20230901,182100,5338610,12350,12350,12350,12350,0
20230901,182000,5338610,12350,12350,12350,12350,0
20230901,181900,5338610,12350,12350,12350,12350,0
20230901,181800,5338610,12350,12350,12350,12350,0
20230901,181700,5338610,12350,12350,12350,12350,0
20230901,181600,5338610,12350,12350,12350,12350,0
20230901,181500,5338610,12350,12350,12350,12350,0
20230901,181400,5338610,12350,12350,12350,12350,0
20230901,181300,5338610,12350,12350,12350,12350,0
20230901,181200,5338610,12350,12350,12350,12350,0
20230901,181100,5338610,12350,12350,12350,12350,0
20230901,181000,5338610,12350,12350,12350,12350,0
20230901,180900,5338610,12350,12350,12350,12350,0
20230901,180800,5338610,12350,12350,12350,12350,0
20230901,180700,5338610,12350,12350,12350,12350,0
20230901,180600,5338610,12350,12350,12350,12350,87
20230901,180500,5338610,12350,12350,12350,12350,0
20230901,180400,5338610,12350,12350,12350,12350,0
20230901,180300,5338610,12350,12350,12350,12350,0
20230901,180200,5338610,12350,12350,12350,12350,0
20230901,180100,5338610,12350,12350,12350,12350,0
20230901,180000,5338610,12350,12350,12350,12350,0
20230901,175900,5338610,12350,12350,12350,12350,0
20230901,175800,5338610,12350,12350,12350,12350,0
20230901,175700,5338610,12350,12350,12350,12350,0
20230901,175600,5338610,12350,12350,12350,12350,0
20230901,175500,5338610,12350,12350,12350,12350,0
20230901,175400,5338610,12350,12350,12350,12350,0
20230901,175300,5338610,12350,12350,12350,12350,0
20230901,175200,5338610,12350,12350,12350,12350,0
20230901,175100,5338610,12350,12350,12350,12350,0
20230901,175000,5338610,12350,12350,12350,12350,0
20230901,174900,5338610,12350,12350,12350,12350,0
20230901,174800,5338610,12350,12350,12350,12350,0
20230901,174700,5338610,12350,12350,12350,12350,0
20230901,174600,5338610,12350,12350,12350,12350,0
20230901,174500,5338610,12350,12350,12350,12350,0
20230901,174400,5338610,12350,12350,12350,12350,0
20230901,174300,5338610,12350,12350,12350,12350,0
20230901,174200,5338610,12350,12350,12350,12350,0
20230901,174100,5338610,12350,12350,12350,12350,0
20230901,174000,5338610,12350,12350,12350,12350,0
20230901,173900,5338610,12350,12350,12350,12350,0
20230901,173800,5338610,12350,12350,12350,12350,0
20230901,173700,5338610,12350,12350,12350,12350,0
20230901,173600,5338610,12350,12350,12350,12350,87
20230901,173500,5338610,12350,12350,12350,12350,0
20230901,173400,5338610,12350,12350,12350,12350,0
20230901,173300,5338610,12350,12350,12350,12350,0
20230901,173200,5338610,12350,12350,12350,12350,0
20230901,173100,5338610,12350,12350,12350,12350,0
20230901,173000,5338610,12350,12350,12350,12350,0
20230901,172900,5338610,12350,12350,12350,12350,0
20230901,172800,5338610,12350,12350,12350,12350,0
20230901,172700,5338610,12350,12350,12350,12350,0
20230901,172600,5338610,12350,12350,12350,12350,0
20230901,172500,5338610,12350,12350,12350,12350,0
20230901,172400,5338610,12350,12350,12350,12350,0
20230901,172300,5338610,12350,12350,12350,12350,0
20230901,172200,5338610,12350,12350,12350,12350,0
20230901,172100,5338610,12350,12350,12350,12350,0
20230901,172000,5338610,12350,12350,12350,12350,0
20230901,171900,5338610,12350,12350,12350,12350,0
20230901,171800,5338610,12350,12350,12350,12350,0
20230901,171700,5338610,12350,12350,12350,12350,0
20230901,171600,5338610,12350,12350,12350,12350,0
20230901,171500,5338610,12350,12350,12350,12350,0
20230901,171400,5338610,12350,12350,12350,12350,0
20230901,171300,5338610,12350,12350,12350,12350,0
20230901,171200,5338610,12350,12350,12350,12350,0
20230901,171100,5338610,12350,12350,12350,12350,0
20230901,171000,5338610,12350,12350,12350,12350,0
20230901,170900,5338610,12350,12350,12350,12350,0
20230901,170800,5338610,12350,12350,12350,12350,0
20230901,170700,5338610,12350,12350,12350,12350,0
20230901,170600,5338610,12350,12350,12350,12350,87
20230901,170500,5338610,12350,12350,12350,12350,0
20230901,170400,5338610,12350,12350,12350,12350,0
20230901,170300,5338610,12350,12350,12350,12350,0
20230901,170200,5338610,12350,12350,12350,12350,0
20230901,170100,5338610,12350,12350,12350,12350,0
20230901,170000,5338610,12350,12350,12350,12350,0
20230901,165900,5338610,12350,12350,12350,12350,0
20230901,165800,5338610,12350,12350,12350,12350,0
20230901,165700,5338610,12350,12350,12350,12350,0
20230901,165600,5338610,12350,12350,12350,12350,0
20230901,165500,5338610,12350,12350,12350,12350,0
20230901,165400,5338610,12350,12350,12350,12350,0
20230901,165300,5338610,12350,12350,12350,12350,0
20230901,165200,5338610,12350,12350,12350,12350,0
20230901,165100,5338610,12350,12350,12350,12350,0
20230901,165000,5338610,12350,12350,12350,12350,0
20230901,164900,5338610,12350,12350,12350,12350,0
20230901,164800,5338610,12350,12350,12350,12350,0
20230901,164700,5338610,12350,12350,12350,12350,0
20230901,164600,5338610,12350,12350,12350,12350,0
20230901,164500,5338610,12350,12350,12350,12350,0
20230901,164400,5338610,12350,12350,12350,12350,0
20230901,164300,5338610,12350,12350,12350,12350,0
20230901,164200,5338610,12350,12350,12350,12350,0
20230901,164100,5338610,12350,12350,12350,12350,0
20230901,164000,5338610,12350,12350,12350,12350,0
20230901,163900,5338610,12350,12350,12350,12350,0
20230901,163800,5338610,12350,12350,12350,12350,0
20230901,163700,5338610,12350,12350,12350,12350,0
20230901,163600,5338610,12350,12350,12350,12350,87
20230901,163500,5338610,12350,12350,12350,12350,0
20230901,163400,5338610,12350,12350,12350,12350,0
20230901,163300,5338610,12350,12350,12350,12350,0
20230901,163200,5338610,12350,12350,12350,12350,0
20230901,163100,5338610,12350,12350,12350,12350,0
20230901,163000,5338610,12350,12350,12350,12350,0
20230901,162900,5338610,12350,12350,12350,12350,0
20230901,162800,5338610,12350,12350,12350,12350,0
20230901,162700,5338610,12350,12350,12350,12350,0
20230901,162600,5338610,12350,12350,12350,12350,0
20230901,162500,5338610,12350,12350,12350,12350,0
20230901,162400,5338610,12350,12350,12350,12350,0
20230901,162300,5338610,12350,12350,12350,12350,0
20230901,162200,5338610,12350,12350,12350,12350,0
20230901,162100,5338610,12350,12350,12350,12350,0
20230901,162000,5338610,12350,12350,12350,12350,0
20230901,161900,5338610,12350,12350,12350,12350,0
20230901,161800,5338610,12350,12350,12350,12350,0
20230901,161700,5338610,12350,12350,12350,12350,0
20230901,161600,5338610,12350,12350,12350,12350,0
20230901,161500,5338610,12350,12350,12350,12350,0
20230901,161400,5338610,12350,12350,12350,12350,0
20230901,161300,5338610,12350,12350,12350,12350,0
20230901,161200,5338610,12350,12350,12350,12350,0
20230901,161100,5338610,12350,12350,12350,12350,0
20230901,161000,5338610,12350,12350,12350,12350,0
20230901,160900,5338610,12350,12350,12350,12350,0
20230901,160800,5338610,12350,12350,12350,12350,0
20230901,160700,5338610,12350,12350,12350,12350,0
20230901,160600,5338610,12350,12350,12350,12350,87
20230901,160500,5338610,12350,12350,12350,12350,0
20230901,160400,5338610,12350,12350,12350,12350,0
20230901,160300,5338610,12350,12350,12350,12350,0
20230901,160200,5338610,12350,12350,12350,12350,0
20230901,160100,5338610,12350,12350,12350,12350,0
20230901,160000,5338610,12350,12350,12350,12350,0
20230901,155900,5338610,12350,12350,12350,12350,0
20230901,155800,5338610,12350,12350,12350,12350,0
20230901,155700,5338610,12350,12350,12350,12350,0
20230901,155600,5338610,12350,12350,12350,12350,0
20230901,155500,5338610,12350,12350,12350,12350,0
20230901,155400,5338610,12350,12350,12350,12350,0
20230901,155300,5338610,12350,12350,12350,12350,0
20230901,155200,5338610,12350,12350,12350,12350,0
20230901,155100,5338610,12350,12350,12350,12350,0
20230901,155000,5338610,12350,12350,12350,12350,0
20230901,154900,5338610,12350,12350,12350,12350,0
20230901,154800,5338610,12350,12350,12350,12350,0
20230901,154700,5338610,12350,12350,12350,12350,0
20230901,154600,5338610,12350,12350,12350,12350,0
20230901,154500,5338610,12350,12350,12350,12350,0
20230901,154400,5338610,12350,12350,12350,12350,0
20230901,154300,5338610,12350,12350,12350,12350,0
20230901,154200,5338610,12350,12350,12350,12350,0
20230901,154100,5338610,12350,12350,12350,12350,0
20230901,154000,5338610,12350,12350,12350,12350,0
20230901,153900,5338610,12350,12350,12350,12350,0
20230901,153800,5338610,12350,12350,12350,12350,0
20230901,153700,5338610,12350,12350,12350,12350,0
20230901,153600,5338610,12350,12350,12350,12350,87
20230901,153500,5338610,12350,12350,12350,12350,0
20230901,153400,5338610,12350,12350,12350,12350,0
20230901,153300,5338610,12350,12350,12350,12350,0
20230901,153200,5338610,12350,12350,12350,12350,0
20230901,153100,5338610,12350,12350,12350,12350,0
20230901,153000,5338610,12350,12350,12350,12350,0
20230901,152900,5338610,12350,12350,12350,12350,0
20230901,152800,5338610,12350,12350,12350,12350,0
20230901,152700,5338610,12350,12350,12350,12350,0
20230901,152600,5338610,12350,12350,12350,12350,0
20230901,152500,5338610,12350,12350,12350,12350,0
20230901,152400,5338610,12350,12350,12350,12350,0
20230901,152300,5338610,12350,12350,12350,12350,0
20230901,152200,5338610,12350,12350,12350,12350,0
20230901,152100,5338610,12350,12350,12350,12350,0
20230901,152000,5338610,12350,12350,12350,12350,0
20230901,151900,5338610,12350,12350,12350,12350,0
20230901,151800,5338610,12350,12350,12350,12350,0
20230901,151700,5338610,12350,12350,12350,12350,0
20230901,151600,5338610,12350,12350,12350,12350,0
20230901,151500,5338610,12350,12350,12350,12350,0
20230901,151400,5338610,12350,12350,12350,12350,0
20230901,151300,5338610,12350,12350,12350,12350,0
20230901,151200,5338610,12350,12350,12350,12350,0
20230901,151100,5338610,12350,12350,12350,12350,0
20230901,151000,5338610,12350,12350,12350,12350,0
20230901,150900,5338610,12350,12350,12350,12350,0
20230901,150800,5338610,12350,12350,12350,12350,0
20230901,150700,5338610,12350,12350,12350,12350,0
20230901,150600,5338610,12350,12350,12350,12350,0
20230901,150500,5338610,12350,12350,12350,12350,0
20230901,150400,5338610,12350,12350,12350,12350,0
20230901,150300,5338610,12350,12350,12350,12350,0
20230901,150200,5338610,12350,12350,12350,12350,0
20230901,150100,5338610,12350,12350,12350,12350,0
20230901,150000,5338610,12350,12350,12350,12350,87
20230901,145900,4264160,12350,12350,12350,12350,0
20230901,145800,4264160,12350,12350,12350,12350,0
20230901,145700,4264160,12350,12350,12350,12350,0
20230901,145600,4264160,12350,12350,12350,12350,0
20230901,145500,4264160,12350,12350,12350,12350,0
20230901,145400,4264160,12350,12350,12350,12350,0
20230901,145300,4264160,12350,12350,12350,12350,0
20230901,145200,4264160,12350,12350,12350,12350,0
20230901,145100,4264160,12350,12350,12350,12350,0
20230901,145000,4264160,12350,12350,12350,12350,0
20230901,144900,4264160,12350,12350,12350,12350,0
20230901,144800,4264160,12350,12350,12350,12350,0
20230901,144700,4264160,12350,12350,12350,12350,0
20230901,144600,4264160,12350,12350,12350,12350,0
20230901,144500,4264160,12350,12350,12350,12350,0
20230901,144400,4264160,12350,12350,12350,12350,0
20230901,144300,4264160,12350,12350,12350,12350,0
20230901,144200,4264160,12350,12350,12350,12350,0
20230901,144100,4264160,12350,12350,12350,12350,0
20230901,144000,4264160,12350,12350,12350,12350,0
20230901,143900,4264160,12350,12350,12350,12350,0
20230901,143800,4264160,12350,12350,12350,12350,0
20230901,143700,4264160,12350,12350,12350,12350,0
20230901,143600,4264160,12350,12350,12350,12350,154
20230901,143500,2362260,12210,12210,12210,12210,0
20230901,143400,2362260,12210,12210,12210,12210,0
20230901,143300,2362260,12210,12210,12210,12210,0
20230901,143200,2362260,12210,12210,12210,12210,0
20230901,143100,2362260,12210,12210,12210,12210,0
20230901,143000,2362260,12210,12210,12210,12210,0
20230901,142900,2362260,12210,12210,12210,12210,0
20230901,142800,2362260,12210,12210,12210,12210,0
20230901,142700,2362260,12210,12210,12210,12210,0
20230901,142600,2362260,12210,12210,12210,12210,0
20230901,142500,2362260,12210,12210,12210,12210,0
20230901,142400,2362260,12210,12210,12210,12210,0
20230901,142300,2362260,12210,12210,12210,12210,0
20230901,142200,2362260,12210,12210,12210,12210,0
20230901,142100,2362260,12210,12210,12210,12210,0
20230901,142000,2362260,12210,12210,12210,12210,0
20230901,141900,2362260,12210,12210,12210,12210,0
20230901,141800,2362260,12210,12210,12210,12210,0
20230901,141700,2362260,12210,12210,12210,12210,0
20230901,141600,2362260,12210,12210,12210,12210,0
20230901,141500,2362260,12210,12210,12210,12210,0
20230901,141400,2362260,12210,12210,12210,12210,0
20230901,141300,2362260,12210,12210,12210,12210,0
20230901,141200,2362260,12210,12210,12210,12210,0
20230901,141100,2362260,12210,12210,12210,12210,0
20230901,141000,2362260,12210,12210,12210,12210,0
20230901,140900,2362260,12210,12210,12210,12210,0
20230901,140800,2362260,12210,12210,12210,12210,0
20230901,140700,2362260,12210,12210,12210,12210,0
20230901,140600,2362260,12210,12210,12210,12210,0
20230901,140500,2362260,12210,12210,12210,12210,0
20230901,140400,2362260,12210,12210,12210,12210,0
20230901,140300,2362260,12210,12210,12210,12210,0
20230901,140200,2362260,12210,12210,12210,12210,0
20230901,140100,2362260,12210,12210,12210,12210,0
20230901,140000,2362260,12210,12210,12210,12210,9
20230901,135900,2252370,12370,12370,12370,12370,0
20230901,135800,2252370,12370,12370,12370,12370,0
20230901,135700,2252370,12370,12370,12370,12370,0
20230901,135600,2252370,12370,12370,12370,12370,0
20230901,135500,2252370,12370,12370,12370,12370,0
20230901,135400,2252370,12370,12370,12370,12370,0
20230901,135300,2252370,12370,12370,12370,12370,0
20230901,135200,2252370,12370,12370,12370,12370,0
20230901,135100,2252370,12370,12370,12370,12370,0
20230901,135000,2252370,12370,12370,12370,12370,0
20230901,134900,2252370,12370,12370,12370,12370,0
20230901,134800,2252370,12370,12370,12370,12370,0
20230901,134700,2252370,12370,12370,12370,12370,0
20230901,134600,2252370,12370,12370,12370,12370,0
20230901,134500,2252370,12370,12370,12370,12370,0
20230901,134400,2252370,12370,12370,12370,12370,0
20230901,134300,2252370,12370,12370,12370,12370,0
20230901,134200,2252370,12370,12370,12370,12370,0
20230901,134100,2252370,12370,12370,12370,12370,0
20230901,134000,2252370,12370,12370,12370,12370,0
20230901,133900,2252370,12370,12370,12370,12370,0
20230901,133800,2252370,12370,12370,12370,12370,0
20230901,133700,2252370,12370,12370,12370,12370,0
20230901,133600,2252370,12370,12370,12370,12370,0
20230901,133500,2252370,12370,12370,12370,12370,0
20230901,133400,2252370,12370,12370,12370,12370,0
20230901,133300,2252370,12370,12370,12370,12370,0
20230901,133200,2252370,12370,12370,12370,12370,0
20230901,133100,2252370,12370,12370,12370,12370,0
20230901,133000,2252370,12370,12370,12370,12370,0
20230901,132900,2252370,12370,12370,12370,12370,0
20230901,132800,2252370,12370,12370,12370,12370,0
20230901,132700,2252370,12370,12370,12370,12370,0
20230901,132600,2252370,12370,12370,12370,12370,0
20230901,132500,2252370,12370,12370,12370,12370,0
20230901,132400,2252370,12370,12370,12370,12370,0
20230901,132300,2252370,12370,12370,12370,12370,0
20230901,132200,2252370,12370,12370,12370,12370,0
20230901,132100,2252370,12370,12370,12370,12370,0
20230901,132000,2252370,12370,12370,12370,12370,0
20230901,131900,2252370,12370,12370,12370,12370,30
20230901,131800,1881270,12390,12390,12390,12390,0
20230901,131700,1881270,12390,12390,12390,12390,0
20230901,131600,1881270,12390,12390,12390,12390,0
20230901,131500,1881270,12390,12390,12390,12390,0
20230901,131400,1881270,12390,12390,12390,12390,0
20230901,131300,1881270,12390,12390,12390,12390,0
20230901,131200,1881270,12390,12390,12390,12390,0
20230901,131100,1881270,12390,12390,12390,12390,0
20230901,131000,1881270,12390,12390,12390,12390,0
20230901,130900,1881270,12390,12390,12390,12390,0
20230901,130800,1881270,12390,12390,12390,12390,0
20230901,130700,1881270,12390,12390,12390,12390,0
20230901,130600,1881270,12390,12390,12390,12390,0
20230901,130500,1881270,12390,12390,12390,12390,0
20230901,130400,1881270,12390,12390,12390,12390,0
20230901,130300,1881270,12390,12390,12390,12390,0
20230901,130200,1881270,12390,12390,12390,12390,0
20230901,130100,1881270,12390,12390,12390,12390,0
20230901,130000,1881270,12390,12390,12390,12390,0
20230901,125900,1881270,12390,12390,12390,12390,0
20230901,125800,1881270,12390,12390,12390,12390,0
20230901,125700,1881270,12390,12390,12390,12390,0
20230901,125600,1881270,12390,12390,12390,12390,0
20230901,125500,1881270,12390,12390,12390,12390,0
20230901,125400,1881270,12390,12390,12390,12390,0
20230901,125300,1881270,12390,12390,12390,12390,0
20230901,125200,1881270,12390,12390,12390,12390,0
20230901,125100,1881270,12390,12390,12390,12390,0
20230901,125000,1881270,12390,12390,12390,12390,0
20230901,124900,1881270,12390,12390,12390,12390,0
20230901,124800,1881270,12390,12390,12390,12390,0
20230901,124700,1881270,12390,12390,12390,12390,0
20230901,124600,1881270,12390,12390,12390,12390,0
20230901,124500,1881270,12390,12390,12390,12390,0
20230901,124400,1881270,12390,12390,12390,12390,0
20230901,124300,1881270,12390,12390,12390,12390,0
20230901,124200,1881270,12390,12390,12390,12390,0
20230901,124100,1881270,12390,12390,12390,12390,0
20230901,124000,1881270,12390,12390,12390,12390,0
20230901,123900,1881270,12390,12390,12390,12390,0
20230901,123800,1881270,12390,12390,12390,12390,0
20230901,123700,1881270,12390,12390,12390,12390,0
20230901,123600,1881270,12390,12390,12390,12390,0
20230901,123500,1881270,12390,12390,12390,12390,0
20230901,123400,1881270,12390,12390,12390,12390,0
20230901,123300,1881270,12390,12390,12390,12390,0
20230901,123200,1881270,12390,12390,12390,12390,0
20230901,123100,1881270,12390,12390,12390,12390,0
20230901,123000,1881270,12390,12390,12390,12390,0
20230901,122900,1881270,12390,12390,12390,12390,0
20230901,122800,1881270,12390,12390,12390,12390,0
20230901,122700,1881270,12390,12390,12390,12390,0
20230901,122600,1881270,12390,12390,12390,12390,0
20230901,122500,1881270,12390,12390,12390,12390,0
20230901,122400,1881270,12390,12390,12390,12390,0
20230901,122300,1881270,12390,12390,12390,12390,0
20230901,122200,1881270,12390,12390,12390,12390,0
20230901,122100,1881270,12390,12390,12390,12390,0
20230901,122000,1881270,12390,12390,12390,12390,0
20230901,121900,1881270,12390,12390,12390,12390,0
20230901,121800,1881270,12390,12390,12390,12390,0
20230901,121700,1881270,12390,12390,12390,12390,0
20230901,121600,1881270,12390,12390,12390,12390,0
20230901,121500,1881270,12390,12390,12390,12390,0
20230901,121400,1881270,12390,12390,12390,12390,0
20230901,121300,1881270,12390,12390,12390,12390,0
20230901,121200,1881270,12390,12390,12390,12390,0
20230901,121100,1881270,12390,12390,12390,12390,0
20230901,121000,1881270,12390,12390,12390,12390,0
20230901,120900,1881270,12390,12390,12390,12390,0
20230901,120800,1881270,12390,12390,12390,12390,0
20230901,120700,1881270,12390,12390,12390,12390,0
20230901,120600,1881270,12390,12390,12390,12390,0
20230901,120500,1881270,12390,12390,12390,12390,0
20230901,120400,1881270,12390,12390,12390,12390,0
20230901,120300,1881270,12390,12390,12390,12390,0
20230901,120200,1881270,12390,12390,12390,12390,0
20230901,120100,1881270,12390,12390,12390,12390,0
20230901,120000,1881270,12390,12390,12390,12390,0
20230901,115900,1881270,12390,12390,12390,12390,0
20230901,115800,1881270,12390,12390,12390,12390,0
20230901,115700,1881270,12390,12390,12390,12390,0
20230901,115600,1881270,12390,12390,12390,12390,0
20230901,115500,1881270,12390,12390,12390,12390,0
20230901,115400,1881270,12390,12390,12390,12390,0
20230901,115300,1881270,12390,12390,12390,12390,0
20230901,115200,1881270,12390,12390,12390,12390,0
20230901,115100,1881270,12390,12390,12390,12390,0
20230901,115000,1881270,12390,12390,12390,12390,0
20230901,114900,1881270,12390,12390,12390,12390,0
20230901,114800,1881270,12390,12390,12390,12390,0
20230901,114700,1881270,12390,12390,12390,12390,0
20230901,114600,1881270,12390,12390,12390,12390,0
20230901,114500,1881270,12390,12390,12390,12390,0
20230901,114400,1881270,12390,12390,12390,12390,0
20230901,114300,1881270,12390,12390,12390,12390,0
20230901,114200,1881270,12390,12390,12390,12390,0
20230901,114100,1881270,12390,12390,12390,12390,0
20230901,114000,1881270,12390,12390,12390,12390,0
20230901,113900,1881270,12390,12390,12390,12390,0
20230901,113800,1881270,12390,12390,12390,12390,0
20230901,113700,1881270,12390,12390,12390,12390,0
20230901,113600,1881270,12390,12390,12390,12390,0
20230901,113500,1881270,12390,12390,12390,12390,0
20230901,113400,1881270,12390,12390,12390,12390,0
20230901,113300,1881270,12390,12390,12390,12390,0
20230901,113200,1881270,12390,12390,12390,12390,0
20230901,113100,1881270,12390,12390,12390,12390,0
20230901,113000,1881270,12390,12390,12390,12390,0
20230901,112900,1881270,12390,12390,12390,12390,0
20230901,112800,1881270,12390,12390,12390,12390,0
20230901,112700,1881270,12390,12390,12390,12390,0
20230901,112600,1881270,12390,12390,12390,12390,0
20230901,112500,1881270,12390,12390,12390,12390,0
20230901,112400,1881270,12390,12390,12390,12390,0
20230901,112300,1881270,12390,12390,12390,12390,0
20230901,112200,1881270,12390,12390,12390,12390,0
20230901,112100,1881270,12390,12390,12390,12390,0
20230901,112000,1881270,12390,12390,12390,12390,0
20230901,111900,1881270,12390,12390,12390,12390,0
20230901,111800,1881270,12390,12390,12390,12390,0
20230901,111700,1881270,12390,12390,12390,12390,0
20230901,111600,1881270,12390,12390,12390,12390,0
20230901,111500,1881270,12390,12390,12390,12390,0
20230901,111400,1881270,12390,12390,12390,12390,0
20230901,111300,1881270,12390,12390,12390,12390,0
20230901,111200,1881270,12390,12390,12390,12390,0
20230901,111100,1881270,12390,12390,12390,12390,0
20230901,111000,1881270,12390,12390,12390,12390,0
20230901,110900,1881270,12390,12390,12390,12390,0
20230901,110800,1881270,12390,12390,12390,12390,0
20230901,110700,1881270,12390,12390,12390,12390,0
20230901,110600,1881270,12390,12390,12390,12390,0
20230901,110500,1881270,12390,12390,12390,12390,0
20230901,110400,1881270,12390,12390,12390,12390,0
20230901,110300,1881270,12390,12390,12390,12390,0
20230901,110200,1881270,12390,12390,12390,12390,0
20230901,110100,1881270,12390,12390,12390,12390,0
20230901,110000,1881270,12390,12390,12390,12390,0
20230901,105900,1881270,12390,12390,12390,12390,0
20230901,105800,1881270,12390,12390,12390,12390,0
20230901,105700,1881270,12390,12390,12390,12390,0
20230901,105600,1881270,12390,12390,12390,12390,0
20230901,105500,1881270,12390,12390,12390,12390,0
20230901,105400,1881270,12390,12390,12390,12390,0
20230901,105300,1881270,12390,12390,12390,12390,0
20230901,105200,1881270,12390,12390,12390,12390,0
20230901,105100,1881270,12390,12390,12390,12390,0
20230901,105000,1881270,12390,12390,12390,12390,0
20230901,104900,1881270,12390,12390,12390,12390,0
20230901,104800,1881270,12390,12390,12390,12390,0
20230901,104700,1881270,12390,12390,12390,12390,0
20230901,104600,1881270,12390,12390,12390,12390,0
20230901,104500,1881270,12390,12390,12390,12390,0
20230901,104400,1881270,12390,12390,12390,12390,0
20230901,104300,1881270,12390,12390,12390,12390,0
20230901,104200,1881270,12390,12390,12390,12390,0
20230901,104100,1881270,12390,12390,12390,12390,0
20230901,104000,1881270,12390,12390,12390,12390,0
20230901,103900,1881270,12390,12390,12390,12390,0
20230901,103800,1881270,12390,12390,12390,12390,0
20230901,103700,1881270,12390,12390,12390,12390,0
20230901,103600,1881270,12390,12390,12390,12390,0
20230901,103500,1881270,12390,12390,12390,12390,0
20230901,103400,1881270,12390,12390,12390,12390,0
20230901,103300,1881270,12390,12390,12390,12390,0
20230901,103200,1881270,12390,12390,12390,12390,0
20230901,103100,1881270,12390,12390,12390,12390,0
20230901,103000,1881270,12390,12390,12390,12390,0
20230901,102900,1881270,12390,12390,12390,12390,0
20230901,102800,1881270,12390,12390,12390,12390,0
20230901,102700,1881270,12390,12390,12390,12390,0
20230901,102600,1881270,12390,12390,12390,12390,0
20230901,102500,1881270,12390,12390,12390,12390,0
20230901,102400,1881270,12390,12390,12390,12390,0
20230901,102300,1881270,12390,12390,12390,12390,0
20230901,102200,1881270,12390,12390,12390,12390,0
20230901,102100,1881270,12390,12390,12390,12390,0
20230901,102000,1881270,12390,12390,12390,12390,0
20230901,101900,1881270,12390,12390,12390,12390,0
20230901,101800,1881270,12390,12390,12390,12390,0
20230901,101700,1881270,12390,12390,12390,12390,0
20230901,101600,1881270,12390,12390,12390,12390,0
20230901,101500,1881270,12390,12390,12390,12390,0
20230901,101400,1881270,12390,12390,12390,12390,50
20230901,101300,1261770,12490,12490,12490,12490,0
20230901,101200,1261770,12490,12490,12490,12490,0
20230901,101100,1261770,12490,12490,12490,12490,0
20230901,101000,1261770,12490,12490,12490,12490,0
20230901,100900,1261770,12490,12490,12490,12490,0
20230901,100800,1261770,12490,12490,12490,12490,0
20230901,100700,1261770,12490,12490,12490,12490,0
20230901,100600,1261770,12490,12490,12490,12490,0
20230901,100500,1261770,12490,12490,12490,12490,0
20230901,100400,1261770,12490,12490,12490,12490,0
20230901,100300,1261770,12490,12490,12490,12490,0
20230901,100200,1261770,12490,12490,12490,12490,0
20230901,100100,1261770,12490,12490,12490,12490,0
20230901,100000,1261770,12490,12490,12490,12490,0
20230901,095900,1261770,12490,12490,12490,12490,0
20230901,095800,1261770,12490,12490,12490,12490,0
20230901,095700,1261770,12490,12490,12490,12490,0
20230901,095600,1261770,12490,12490,12490,12490,0
20230901,095500,1261770,12490,12490,12490,12490,0
20230901,095400,1261770,12490,12490,12490,12490,0
20230901,095300,1261770,12490,12490,12490,12490,0
20230901,095200,1261770,12490,12490,12490,12490,0
20230901,095100,1261770,12490,12490,12490,12490,0
20230901,095000,1261770,12490,12490,12490,12490,0
20230901,094900,1261770,12490,12490,12490,12490,0
20230901,094800,1261770,12490,12490,12490,12490,30
20230901,094700,887070,12490,12490,12490,12490,70
20230901,094600,12770,12770,12770,12770,12770,0
20230901,094500,12770,12770,12770,12770,12770,0
20230901,094400,12770,12770,12770,12770,12770,0
20230901,094300,12770,12770,12770,12770,12770,0
20230901,094200,12770,12770,12770,12770,12770,0
20230901,094100,12770,12770,12770,12770,12770,0
20230901,094000,12770,12770,12770,12770,12770,0
20230901,093900,12770,12770,12770,12770,12770,0
20230901,093800,12770,12770,12770,12770,12770,0
20230901,093700,12770,12770,12770,12770,12770,0
20230901,093600,12770,12770,12770,12770,12770,0
20230901,093500,12770,12770,12770,12770,12770,0
20230901,093400,12770,12770,12770,12770,12770,0
20230901,093300,12770,12770,12770,12770,12770,0
20230901,093200,12770,12770,12770,12770,12770,0
20230901,093100,12770,12770,12770,12770,12770,0
20230901,093000,12770,12770,12770,12770,12770,0
20230901,092900,12770,12770,12770,12770,12770,0
20230901,092800,12770,12770,12770,12770,12770,0
20230901,092700,12770,12770,12770,12770,12770,0
20230901,092600,12770,12770,12770,12770,12770,0
20230901,092500,12770,12770,12770,12770,12770,0
20230901,092400,12770,12770,12770,12770,12770,0
20230901,092300,12770,12770,12770,12770,12770,0
20230901,092200,12770,12770,12770,12770,12770,0
20230901,092100,12770,12770,12770,12770,12770,0
20230901,092000,12770,12770,12770,12770,12770,0
20230901,091900,12770,12770,12770,12770,12770,0
20230901,091800,12770,12770,12770,12770,12770,0
20230901,091700,12770,12770,12770,12770,12770,0
20230901,091600,12770,12770,12770,12770,12770,0
20230901,091500,12770,12770,12770,12770,12770,0
20230901,091400,12770,12770,12770,12770,12770,0
20230901,091300,12770,12770,12770,12770,12770,0
20230901,091200,12770,12770,12770,12770,12770,0
20230901,091100,12770,12770,12770,12770,12770,0
20230901,091000,12770,12770,12770,12770,12770,0
20230901,090900,12770,12770,12770,12770,12770,0
20230901,090800,12770,12770,12770,12770,12770,0
20230901,090700,12770,12770,12770,12770,12770,0
20230901,090600,12770,12770,12770,12770,12770,0
20230901,090500,12770,12770,12770,12770,12770,0
20230901,090400,12770,12770,12770,12770,12770,0
20230901,090300,12770,12770,12770,12770,12770,1
20230901,090200,0,12490,12490,12490,12490,0
20230901,090100,0,12490,12490,12490,12490,0
20230901,090000,0,12490,12490,12490,12490,0