KissMeData/207490/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,200800,574740,8380,8380,8380,8380,1
20230901,200700,574740,8380,8380,8380,8380,0
20230901,200600,574740,8380,8380,8380,8380,0
20230901,200500,574740,8380,8380,8380,8380,0
20230901,200400,574740,8380,8380,8380,8380,0
20230901,200300,574740,8380,8380,8380,8380,0
20230901,200200,574740,8380,8380,8380,8380,0
20230901,200100,574740,8380,8380,8380,8380,0
20230901,200000,574740,8380,8380,8380,8380,0
20230901,195900,574740,8380,8380,8380,8380,0
20230901,195800,574740,8380,8380,8380,8380,0
20230901,195700,574740,8380,8380,8380,8380,0
20230901,195600,574740,8380,8380,8380,8380,0
20230901,195500,574740,8380,8380,8380,8380,0
20230901,195400,574740,8380,8380,8380,8380,0
20230901,195300,574740,8380,8380,8380,8380,0
20230901,195200,574740,8380,8380,8380,8380,0
20230901,195100,574740,8380,8380,8380,8380,0
20230901,195000,574740,8380,8380,8380,8380,0
20230901,194900,574740,8380,8380,8380,8380,0
20230901,194800,574740,8380,8380,8380,8380,0
20230901,194700,574740,8380,8380,8380,8380,0
20230901,194600,574740,8380,8380,8380,8380,0
20230901,194500,574740,8380,8380,8380,8380,0
20230901,194400,574740,8380,8380,8380,8380,0
20230901,194300,574740,8380,8380,8380,8380,0
20230901,194200,574740,8380,8380,8380,8380,0
20230901,194100,574740,8380,8380,8380,8380,0
20230901,194000,574740,8380,8380,8380,8380,0
20230901,193900,574740,8380,8380,8380,8380,0
20230901,193800,574740,8380,8380,8380,8380,1
20230901,193700,574740,8380,8380,8380,8380,0
20230901,193600,574740,8380,8380,8380,8380,0
20230901,193500,574740,8380,8380,8380,8380,0
20230901,193400,574740,8380,8380,8380,8380,0
20230901,193300,574740,8380,8380,8380,8380,0
20230901,193200,574740,8380,8380,8380,8380,0
20230901,193100,574740,8380,8380,8380,8380,0
20230901,193000,574740,8380,8380,8380,8380,0
20230901,192900,574740,8380,8380,8380,8380,0
20230901,192800,574740,8380,8380,8380,8380,0
20230901,192700,574740,8380,8380,8380,8380,0
20230901,192600,574740,8380,8380,8380,8380,0
20230901,192500,574740,8380,8380,8380,8380,0
20230901,192400,574740,8380,8380,8380,8380,0
20230901,192300,574740,8380,8380,8380,8380,0
20230901,192200,574740,8380,8380,8380,8380,0
20230901,192100,574740,8380,8380,8380,8380,0
20230901,192000,574740,8380,8380,8380,8380,0
20230901,191900,574740,8380,8380,8380,8380,0
20230901,191800,574740,8380,8380,8380,8380,0
20230901,191700,574740,8380,8380,8380,8380,0
20230901,191600,574740,8380,8380,8380,8380,0
20230901,191500,574740,8380,8380,8380,8380,0
20230901,191400,574740,8380,8380,8380,8380,0
20230901,191300,574740,8380,8380,8380,8380,0
20230901,191200,574740,8380,8380,8380,8380,0
20230901,191100,574740,8380,8380,8380,8380,0
20230901,191000,574740,8380,8380,8380,8380,0
20230901,190900,574740,8380,8380,8380,8380,0
20230901,190800,574740,8380,8380,8380,8380,1
20230901,190700,574740,8380,8380,8380,8380,0
20230901,190600,574740,8380,8380,8380,8380,0
20230901,190500,574740,8380,8380,8380,8380,0
20230901,190400,574740,8380,8380,8380,8380,0
20230901,190300,574740,8380,8380,8380,8380,0
20230901,190200,574740,8380,8380,8380,8380,0
20230901,190100,574740,8380,8380,8380,8380,0
20230901,190000,574740,8380,8380,8380,8380,0
20230901,185900,574740,8380,8380,8380,8380,0
20230901,185800,574740,8380,8380,8380,8380,0
20230901,185700,574740,8380,8380,8380,8380,0
20230901,185600,574740,8380,8380,8380,8380,0
20230901,185500,574740,8380,8380,8380,8380,0
20230901,185400,574740,8380,8380,8380,8380,0
20230901,185300,574740,8380,8380,8380,8380,0
20230901,185200,574740,8380,8380,8380,8380,0
20230901,185100,574740,8380,8380,8380,8380,0
20230901,185000,574740,8380,8380,8380,8380,0
20230901,184900,574740,8380,8380,8380,8380,0
20230901,184800,574740,8380,8380,8380,8380,0
20230901,184700,574740,8380,8380,8380,8380,0
20230901,184600,574740,8380,8380,8380,8380,0
20230901,184500,574740,8380,8380,8380,8380,0
20230901,184400,574740,8380,8380,8380,8380,0
20230901,184300,574740,8380,8380,8380,8380,0
20230901,184200,574740,8380,8380,8380,8380,0
20230901,184100,574740,8380,8380,8380,8380,0
20230901,184000,574740,8380,8380,8380,8380,0
20230901,183900,574740,8380,8380,8380,8380,0
20230901,183800,574740,8380,8380,8380,8380,1
20230901,183700,574740,8380,8380,8380,8380,0
20230901,183600,574740,8380,8380,8380,8380,0
20230901,183500,574740,8380,8380,8380,8380,0
20230901,183400,574740,8380,8380,8380,8380,0
20230901,183300,574740,8380,8380,8380,8380,0
20230901,183200,574740,8380,8380,8380,8380,0
20230901,183100,574740,8380,8380,8380,8380,0
20230901,183000,574740,8380,8380,8380,8380,0
20230901,182900,574740,8380,8380,8380,8380,0
20230901,182800,574740,8380,8380,8380,8380,0
20230901,182700,574740,8380,8380,8380,8380,0
20230901,182600,574740,8380,8380,8380,8380,0
20230901,182500,574740,8380,8380,8380,8380,0
20230901,182400,574740,8380,8380,8380,8380,0
20230901,182300,574740,8380,8380,8380,8380,0
20230901,182200,574740,8380,8380,8380,8380,0
20230901,182100,574740,8380,8380,8380,8380,0
20230901,182000,574740,8380,8380,8380,8380,0
20230901,181900,574740,8380,8380,8380,8380,0
20230901,181800,574740,8380,8380,8380,8380,0
20230901,181700,574740,8380,8380,8380,8380,0
20230901,181600,574740,8380,8380,8380,8380,0
20230901,181500,574740,8380,8380,8380,8380,0
20230901,181400,574740,8380,8380,8380,8380,0
20230901,181300,574740,8380,8380,8380,8380,0
20230901,181200,574740,8380,8380,8380,8380,0
20230901,181100,574740,8380,8380,8380,8380,0
20230901,181000,574740,8380,8380,8380,8380,0
20230901,180900,574740,8380,8380,8380,8380,0
20230901,180800,574740,8380,8380,8380,8380,1
20230901,180700,574740,8380,8380,8380,8380,0
20230901,180600,574740,8380,8380,8380,8380,0
20230901,180500,574740,8380,8380,8380,8380,0
20230901,180400,574740,8380,8380,8380,8380,0
20230901,180300,574740,8380,8380,8380,8380,0
20230901,180200,574740,8380,8380,8380,8380,0
20230901,180100,574740,8380,8380,8380,8380,0
20230901,180000,574740,8380,8380,8380,8380,0
20230901,175900,574740,8380,8380,8380,8380,0
20230901,175800,574740,8380,8380,8380,8380,0
20230901,175700,574740,8380,8380,8380,8380,0
20230901,175600,574740,8380,8380,8380,8380,0
20230901,175500,574740,8380,8380,8380,8380,0
20230901,175400,574740,8380,8380,8380,8380,0
20230901,175300,574740,8380,8380,8380,8380,0
20230901,175200,574740,8380,8380,8380,8380,0
20230901,175100,574740,8380,8380,8380,8380,0
20230901,175000,574740,8380,8380,8380,8380,0
20230901,174900,574740,8380,8380,8380,8380,0
20230901,174800,574740,8380,8380,8380,8380,0
20230901,174700,574740,8380,8380,8380,8380,0
20230901,174600,574740,8380,8380,8380,8380,0
20230901,174500,574740,8380,8380,8380,8380,0
20230901,174400,574740,8380,8380,8380,8380,0
20230901,174300,574740,8380,8380,8380,8380,0
20230901,174200,574740,8380,8380,8380,8380,0
20230901,174100,574740,8380,8380,8380,8380,0
20230901,174000,574740,8380,8380,8380,8380,0
20230901,173900,574740,8380,8380,8380,8380,0
20230901,173800,574740,8380,8380,8380,8380,1
20230901,173700,574740,8380,8380,8380,8380,0
20230901,173600,574740,8380,8380,8380,8380,0
20230901,173500,574740,8380,8380,8380,8380,0
20230901,173400,574740,8380,8380,8380,8380,0
20230901,173300,574740,8380,8380,8380,8380,0
20230901,173200,574740,8380,8380,8380,8380,0
20230901,173100,574740,8380,8380,8380,8380,0
20230901,173000,574740,8380,8380,8380,8380,0
20230901,172900,574740,8380,8380,8380,8380,0
20230901,172800,574740,8380,8380,8380,8380,0
20230901,172700,574740,8380,8380,8380,8380,0
20230901,172600,574740,8380,8380,8380,8380,0
20230901,172500,574740,8380,8380,8380,8380,0
20230901,172400,574740,8380,8380,8380,8380,0
20230901,172300,574740,8380,8380,8380,8380,0
20230901,172200,574740,8380,8380,8380,8380,0
20230901,172100,574740,8380,8380,8380,8380,0
20230901,172000,574740,8380,8380,8380,8380,0
20230901,171900,574740,8380,8380,8380,8380,0
20230901,171800,574740,8380,8380,8380,8380,0
20230901,171700,574740,8380,8380,8380,8380,0
20230901,171600,574740,8380,8380,8380,8380,0
20230901,171500,574740,8380,8380,8380,8380,0
20230901,171400,574740,8380,8380,8380,8380,0
20230901,171300,574740,8380,8380,8380,8380,0
20230901,171200,574740,8380,8380,8380,8380,0
20230901,171100,574740,8380,8380,8380,8380,0
20230901,171000,574740,8380,8380,8380,8380,0
20230901,170900,574740,8380,8380,8380,8380,0
20230901,170800,574740,8380,8380,8380,8380,1
20230901,170700,574740,8380,8380,8380,8380,0
20230901,170600,574740,8380,8380,8380,8380,0
20230901,170500,574740,8380,8380,8380,8380,0
20230901,170400,574740,8380,8380,8380,8380,0
20230901,170300,574740,8380,8380,8380,8380,0
20230901,170200,574740,8380,8380,8380,8380,0
20230901,170100,574740,8380,8380,8380,8380,0
20230901,170000,574740,8380,8380,8380,8380,0
20230901,165900,574740,8380,8380,8380,8380,0
20230901,165800,574740,8380,8380,8380,8380,0
20230901,165700,574740,8380,8380,8380,8380,0
20230901,165600,574740,8380,8380,8380,8380,0
20230901,165500,574740,8380,8380,8380,8380,0
20230901,165400,574740,8380,8380,8380,8380,0
20230901,165300,574740,8380,8380,8380,8380,0
20230901,165200,574740,8380,8380,8380,8380,0
20230901,165100,574740,8380,8380,8380,8380,0
20230901,165000,574740,8380,8380,8380,8380,0
20230901,164900,574740,8380,8380,8380,8380,0
20230901,164800,574740,8380,8380,8380,8380,0
20230901,164700,574740,8380,8380,8380,8380,0
20230901,164600,574740,8380,8380,8380,8380,0
20230901,164500,574740,8380,8380,8380,8380,0
20230901,164400,574740,8380,8380,8380,8380,0
20230901,164300,574740,8380,8380,8380,8380,0
20230901,164200,574740,8380,8380,8380,8380,0
20230901,164100,574740,8380,8380,8380,8380,0
20230901,164000,574740,8380,8380,8380,8380,0
20230901,163900,574740,8380,8380,8380,8380,0
20230901,163800,574740,8380,8380,8380,8380,1
20230901,163700,574740,8380,8380,8380,8380,0
20230901,163600,574740,8380,8380,8380,8380,0
20230901,163500,574740,8380,8380,8380,8380,0
20230901,163400,574740,8380,8380,8380,8380,0
20230901,163300,574740,8380,8380,8380,8380,0
20230901,163200,574740,8380,8380,8380,8380,0
20230901,163100,574740,8380,8380,8380,8380,0
20230901,163000,574740,8380,8380,8380,8380,0
20230901,162900,574740,8380,8380,8380,8380,0
20230901,162800,574740,8380,8380,8380,8380,0
20230901,162700,574740,8380,8380,8380,8380,0
20230901,162600,574740,8380,8380,8380,8380,0
20230901,162500,574740,8380,8380,8380,8380,0
20230901,162400,574740,8380,8380,8380,8380,0
20230901,162300,574740,8380,8380,8380,8380,0
20230901,162200,574740,8380,8380,8380,8380,0
20230901,162100,574740,8380,8380,8380,8380,0
20230901,162000,574740,8380,8380,8380,8380,0
20230901,161900,574740,8380,8380,8380,8380,0
20230901,161800,574740,8380,8380,8380,8380,0
20230901,161700,574740,8380,8380,8380,8380,0
20230901,161600,574740,8380,8380,8380,8380,0
20230901,161500,574740,8380,8380,8380,8380,0
20230901,161400,574740,8380,8380,8380,8380,0
20230901,161300,574740,8380,8380,8380,8380,0
20230901,161200,574740,8380,8380,8380,8380,0
20230901,161100,574740,8380,8380,8380,8380,0
20230901,161000,574740,8380,8380,8380,8380,0
20230901,160900,574740,8380,8380,8380,8380,0
20230901,160800,574740,8380,8380,8380,8380,1
20230901,160700,574740,8380,8380,8380,8380,0
20230901,160600,574740,8380,8380,8380,8380,0
20230901,160500,574740,8380,8380,8380,8380,0
20230901,160400,574740,8380,8380,8380,8380,0
20230901,160300,574740,8380,8380,8380,8380,0
20230901,160200,574740,8380,8380,8380,8380,0
20230901,160100,574740,8380,8380,8380,8380,0
20230901,160000,574740,8380,8380,8380,8380,0
20230901,155900,574740,8380,8380,8380,8380,0
20230901,155800,574740,8380,8380,8380,8380,0
20230901,155700,574740,8380,8380,8380,8380,0
20230901,155600,574740,8380,8380,8380,8380,0
20230901,155500,574740,8380,8380,8380,8380,0
20230901,155400,574740,8380,8380,8380,8380,0
20230901,155300,574740,8380,8380,8380,8380,0
20230901,155200,574740,8380,8380,8380,8380,0
20230901,155100,574740,8380,8380,8380,8380,0
20230901,155000,574740,8380,8380,8380,8380,0
20230901,154900,574740,8380,8380,8380,8380,0
20230901,154800,574740,8380,8380,8380,8380,0
20230901,154700,574740,8380,8380,8380,8380,0
20230901,154600,574740,8380,8380,8380,8380,0
20230901,154500,574740,8380,8380,8380,8380,0
20230901,154400,574740,8380,8380,8380,8380,0
20230901,154300,574740,8380,8380,8380,8380,0
20230901,154200,574740,8380,8380,8380,8380,0
20230901,154100,574740,8380,8380,8380,8380,0
20230901,154000,574740,8380,8380,8380,8380,0
20230901,153900,574740,8380,8380,8380,8380,0
20230901,153800,574740,8380,8380,8380,8380,1
20230901,153700,574740,8380,8380,8380,8380,0
20230901,153600,574740,8380,8380,8380,8380,0
20230901,153500,574740,8380,8380,8380,8380,0
20230901,153400,574740,8380,8380,8380,8380,0
20230901,153300,574740,8380,8380,8380,8380,0
20230901,153200,574740,8380,8380,8380,8380,0
20230901,153100,574740,8380,8380,8380,8380,0
20230901,153000,574740,8380,8380,8380,8380,0
20230901,152900,574740,8380,8380,8380,8380,0
20230901,152800,574740,8380,8380,8380,8380,0
20230901,152700,574740,8380,8380,8380,8380,0
20230901,152600,574740,8380,8380,8380,8380,0
20230901,152500,574740,8380,8380,8380,8380,0
20230901,152400,574740,8380,8380,8380,8380,0
20230901,152300,574740,8380,8380,8380,8380,0
20230901,152200,574740,8380,8380,8380,8380,0
20230901,152100,574740,8380,8380,8380,8380,0
20230901,152000,574740,8380,8380,8380,8380,0
20230901,151900,574740,8380,8380,8380,8380,0
20230901,151800,574740,8380,8380,8380,8380,0
20230901,151700,574740,8380,8380,8380,8380,0
20230901,151600,574740,8380,8380,8380,8380,0
20230901,151500,574740,8380,8380,8380,8380,0
20230901,151400,574740,8380,8380,8380,8380,0
20230901,151300,574740,8380,8380,8380,8380,0
20230901,151200,574740,8380,8380,8380,8380,0
20230901,151100,574740,8380,8380,8380,8380,0
20230901,151000,574740,8380,8380,8380,8380,0
20230901,150900,574740,8380,8380,8380,8380,0
20230901,150800,574740,8380,8380,8380,8380,0
20230901,150700,574740,8380,8380,8380,8380,0
20230901,150600,574740,8380,8380,8380,8380,0
20230901,150500,574740,8380,8380,8380,8380,0
20230901,150400,574740,8380,8380,8380,8380,0
20230901,150300,574740,8380,8380,8380,8380,0
20230901,150200,574740,8380,8380,8380,8380,0
20230901,150100,574740,8380,8380,8380,8380,0
20230901,150000,574740,8380,8380,8380,8380,0
20230901,145900,574740,8380,8380,8380,8380,0
20230901,145800,574740,8380,8380,8380,8380,0
20230901,145700,574740,8380,8380,8380,8380,0
20230901,145600,574740,8380,8380,8380,8380,0
20230901,145500,574740,8380,8380,8380,8380,0
20230901,145400,574740,8380,8380,8380,8380,0
20230901,145300,574740,8380,8380,8380,8380,0
20230901,145200,574740,8380,8380,8380,8380,0
20230901,145100,574740,8380,8380,8380,8380,0
20230901,145000,574740,8380,8380,8380,8380,0
20230901,144900,574740,8380,8380,8380,8380,0
20230901,144800,574740,8380,8380,8380,8380,0
20230901,144700,574740,8380,8380,8380,8380,0
20230901,144600,574740,8380,8380,8380,8380,0
20230901,144500,574740,8380,8380,8380,8380,0
20230901,144400,574740,8380,8380,8380,8380,0
20230901,144300,574740,8380,8380,8380,8380,0
20230901,144200,574740,8380,8380,8380,8380,0
20230901,144100,574740,8380,8380,8380,8380,0
20230901,144000,574740,8380,8380,8380,8380,0
20230901,143900,574740,8380,8380,8380,8380,0
20230901,143800,574740,8380,8380,8380,8380,0
20230901,143700,574740,8380,8380,8380,8380,0
20230901,143600,574740,8380,8380,8380,8380,0
20230901,143500,574740,8380,8380,8380,8380,0
20230901,143400,574740,8380,8380,8380,8380,0
20230901,143300,574740,8380,8380,8380,8380,0
20230901,143200,574740,8380,8380,8380,8380,0
20230901,143100,574740,8380,8380,8380,8380,0
20230901,143000,574740,8380,8380,8380,8380,0
20230901,142900,574740,8380,8380,8380,8380,0
20230901,142800,574740,8380,8380,8380,8380,0
20230901,142700,574740,8380,8380,8380,8380,0
20230901,142600,574740,8380,8380,8380,8380,0
20230901,142500,574740,8380,8380,8380,8380,0
20230901,142400,574740,8380,8380,8380,8380,0
20230901,142300,574740,8380,8380,8380,8380,0
20230901,142200,574740,8380,8380,8380,8380,0
20230901,142100,574740,8380,8380,8380,8380,0
20230901,142000,574740,8380,8380,8380,8380,0
20230901,141900,574740,8380,8380,8380,8380,0
20230901,141800,574740,8380,8380,8380,8380,0
20230901,141700,574740,8380,8380,8380,8380,0
20230901,141600,574740,8380,8380,8380,8380,0
20230901,141500,574740,8380,8380,8380,8380,0
20230901,141400,574740,8380,8380,8380,8380,0
20230901,141300,574740,8380,8380,8380,8380,0
20230901,141200,574740,8380,8380,8380,8380,0
20230901,141100,574740,8380,8380,8380,8380,0
20230901,141000,574740,8380,8380,8380,8380,0
20230901,140900,574740,8380,8380,8380,8380,0
20230901,140800,574740,8380,8380,8380,8380,0
20230901,140700,574740,8380,8380,8380,8380,0
20230901,140600,574740,8380,8380,8380,8380,0
20230901,140500,574740,8380,8380,8380,8380,0
20230901,140400,574740,8380,8380,8380,8380,0
20230901,140300,574740,8380,8380,8380,8380,0
20230901,140200,574740,8380,8380,8380,8380,0
20230901,140100,574740,8380,8380,8380,8380,0
20230901,140000,574740,8380,8380,8380,8380,0
20230901,135900,574740,8380,8380,8380,8380,0
20230901,135800,574740,8380,8380,8380,8380,0
20230901,135700,574740,8380,8380,8380,8380,0
20230901,135600,574740,8380,8380,8380,8380,0
20230901,135500,574740,8380,8380,8380,8380,0
20230901,135400,574740,8380,8380,8380,8380,0
20230901,135300,574740,8380,8380,8380,8380,0
20230901,135200,574740,8380,8380,8380,8380,0
20230901,135100,574740,8380,8380,8380,8380,0
20230901,135000,574740,8380,8380,8380,8380,0
20230901,134900,574740,8380,8380,8380,8380,0
20230901,134800,574740,8380,8380,8380,8380,0
20230901,134700,574740,8380,8380,8380,8380,0
20230901,134600,574740,8380,8380,8380,8380,0
20230901,134500,574740,8380,8380,8380,8380,0
20230901,134400,574740,8380,8380,8380,8380,0
20230901,134300,574740,8380,8380,8380,8380,0
20230901,134200,574740,8380,8380,8380,8380,0
20230901,134100,574740,8380,8380,8380,8380,0
20230901,134000,574740,8380,8380,8380,8380,0
20230901,133900,574740,8380,8380,8380,8380,0
20230901,133800,574740,8380,8380,8380,8380,0
20230901,133700,574740,8380,8380,8380,8380,0
20230901,133600,574740,8380,8380,8380,8380,0
20230901,133500,574740,8380,8380,8380,8380,0
20230901,133400,574740,8380,8380,8380,8380,0
20230901,133300,574740,8380,8380,8380,8380,0
20230901,133200,574740,8380,8380,8380,8380,0
20230901,133100,574740,8380,8380,8380,8380,0
20230901,133000,574740,8380,8380,8380,8380,0
20230901,132900,574740,8380,8380,8380,8380,0
20230901,132800,574740,8380,8380,8380,8380,0
20230901,132700,574740,8380,8380,8380,8380,0
20230901,132600,574740,8380,8380,8380,8380,0
20230901,132500,574740,8380,8380,8380,8380,0
20230901,132400,574740,8380,8380,8380,8380,0
20230901,132300,574740,8380,8380,8380,8380,0
20230901,132200,574740,8380,8380,8380,8380,0
20230901,132100,574740,8380,8380,8380,8380,0
20230901,132000,574740,8380,8380,8380,8380,0
20230901,131900,574740,8380,8380,8380,8380,0
20230901,131800,574740,8380,8380,8380,8380,0
20230901,131700,574740,8380,8380,8380,8380,0
20230901,131600,574740,8380,8380,8380,8380,0
20230901,131500,574740,8380,8380,8380,8380,0
20230901,131400,574740,8380,8380,8380,8380,0
20230901,131300,574740,8380,8380,8380,8380,0
20230901,131200,574740,8380,8380,8380,8380,0
20230901,131100,574740,8380,8380,8380,8380,0
20230901,131000,574740,8380,8380,8380,8380,0
20230901,130900,574740,8380,8380,8380,8380,0
20230901,130800,574740,8380,8380,8380,8380,0
20230901,130700,574740,8380,8380,8380,8380,0
20230901,130600,574740,8380,8380,8380,8380,0
20230901,130500,574740,8380,8380,8380,8380,0
20230901,130400,574740,8380,8380,8380,8380,0
20230901,130300,574740,8380,8380,8380,8380,0
20230901,130200,574740,8380,8380,8380,8380,0
20230901,130100,574740,8380,8380,8380,8380,0
20230901,130000,574740,8380,8380,8380,8380,0
20230901,125900,574740,8380,8380,8380,8380,0
20230901,125800,574740,8380,8380,8380,8380,0
20230901,125700,574740,8380,8380,8380,8380,0
20230901,125600,574740,8380,8380,8380,8380,0
20230901,125500,574740,8380,8380,8380,8380,0
20230901,125400,574740,8380,8380,8380,8380,0
20230901,125300,574740,8380,8380,8380,8380,0
20230901,125200,574740,8380,8380,8380,8380,0
20230901,125100,574740,8380,8380,8380,8380,0
20230901,125000,574740,8380,8380,8380,8380,0
20230901,124900,574740,8380,8380,8380,8380,0
20230901,124800,574740,8380,8380,8380,8380,0
20230901,124700,574740,8380,8380,8380,8380,0
20230901,124600,574740,8380,8380,8380,8380,0
20230901,124500,574740,8380,8380,8380,8380,0
20230901,124400,574740,8380,8380,8380,8380,0
20230901,124300,574740,8380,8380,8380,8380,0
20230901,124200,574740,8380,8380,8380,8380,0
20230901,124100,574740,8380,8380,8380,8380,0
20230901,124000,574740,8380,8380,8380,8380,0
20230901,123900,574740,8380,8380,8380,8380,0
20230901,123800,574740,8380,8380,8380,8380,0
20230901,123700,574740,8380,8380,8380,8380,0
20230901,123600,574740,8380,8380,8380,8380,0
20230901,123500,574740,8380,8380,8380,8380,0
20230901,123400,574740,8380,8380,8380,8380,0
20230901,123300,574740,8380,8380,8380,8380,0
20230901,123200,574740,8380,8380,8380,8380,0
20230901,123100,574740,8380,8380,8380,8380,0
20230901,123000,574740,8380,8380,8380,8380,0
20230901,122900,574740,8380,8380,8380,8380,0
20230901,122800,574740,8380,8380,8380,8380,0
20230901,122700,574740,8380,8380,8380,8380,0
20230901,122600,574740,8380,8380,8380,8380,0
20230901,122500,574740,8380,8380,8380,8380,0
20230901,122400,574740,8380,8380,8380,8380,0
20230901,122300,574740,8380,8380,8380,8380,0
20230901,122200,574740,8380,8380,8380,8380,0
20230901,122100,574740,8380,8380,8380,8380,0
20230901,122000,574740,8380,8380,8380,8380,0
20230901,121900,574740,8380,8380,8380,8380,0
20230901,121800,574740,8380,8380,8380,8380,0
20230901,121700,574740,8380,8380,8380,8380,0
20230901,121600,574740,8380,8380,8380,8380,0
20230901,121500,574740,8380,8380,8380,8380,0
20230901,121400,574740,8380,8380,8380,8380,0
20230901,121300,574740,8380,8380,8380,8380,0
20230901,121200,574740,8380,8380,8380,8380,0
20230901,121100,574740,8380,8380,8380,8380,0
20230901,121000,574740,8380,8380,8380,8380,0
20230901,120900,574740,8380,8380,8380,8380,0
20230901,120800,574740,8380,8380,8380,8380,0
20230901,120700,574740,8380,8380,8380,8380,0
20230901,120600,574740,8380,8380,8380,8380,0
20230901,120500,574740,8380,8380,8380,8380,0
20230901,120400,574740,8380,8380,8380,8380,0
20230901,120300,574740,8380,8380,8380,8380,0
20230901,120200,574740,8380,8380,8380,8380,0
20230901,120100,574740,8380,8380,8380,8380,0
20230901,120000,574740,8380,8380,8380,8380,0
20230901,115900,574740,8380,8380,8380,8380,0
20230901,115800,574740,8380,8380,8380,8380,0
20230901,115700,574740,8380,8380,8380,8380,0
20230901,115600,574740,8380,8380,8380,8380,0
20230901,115500,574740,8380,8380,8380,8380,0
20230901,115400,574740,8380,8380,8380,8380,0
20230901,115300,574740,8380,8380,8380,8380,0
20230901,115200,574740,8380,8380,8380,8380,0
20230901,115100,574740,8380,8380,8380,8380,0
20230901,115000,574740,8380,8380,8380,8380,0
20230901,114900,574740,8380,8380,8380,8380,0
20230901,114800,574740,8380,8380,8380,8380,0
20230901,114700,574740,8380,8380,8380,8380,0
20230901,114600,574740,8380,8380,8380,8380,0
20230901,114500,574740,8380,8380,8380,8380,0
20230901,114400,574740,8380,8380,8380,8380,0
20230901,114300,574740,8380,8380,8380,8380,0
20230901,114200,574740,8380,8380,8380,8380,0
20230901,114100,574740,8380,8380,8380,8380,0
20230901,114000,574740,8380,8380,8380,8380,0
20230901,113900,574740,8380,8380,8380,8380,0
20230901,113800,574740,8380,8380,8380,8380,0
20230901,113700,574740,8380,8380,8380,8380,0
20230901,113600,574740,8380,8380,8380,8380,0
20230901,113500,574740,8380,8380,8380,8380,0
20230901,113400,574740,8380,8380,8380,8380,0
20230901,113300,574740,8380,8380,8380,8380,0
20230901,113200,574740,8380,8380,8380,8380,0
20230901,113100,574740,8380,8380,8380,8380,0
20230901,113000,574740,8380,8380,8380,8380,0
20230901,112900,574740,8380,8380,8380,8380,0
20230901,112800,574740,8380,8380,8380,8380,0
20230901,112700,574740,8380,8380,8380,8380,0
20230901,112600,574740,8380,8380,8380,8380,0
20230901,112500,574740,8380,8380,8380,8380,0
20230901,112400,574740,8380,8380,8380,8380,0
20230901,112300,574740,8380,8380,8380,8380,0
20230901,112200,574740,8380,8380,8380,8380,0
20230901,112100,574740,8380,8380,8380,8380,0
20230901,112000,574740,8380,8380,8380,8380,0
20230901,111900,574740,8380,8380,8380,8380,0
20230901,111800,574740,8380,8380,8380,8380,0
20230901,111700,574740,8380,8380,8380,8380,0
20230901,111600,574740,8380,8380,8380,8380,0
20230901,111500,574740,8380,8380,8380,8380,0
20230901,111400,574740,8380,8380,8380,8380,0
20230901,111300,574740,8380,8380,8380,8380,0
20230901,111200,574740,8380,8380,8380,8380,0
20230901,111100,574740,8380,8380,8380,8380,0
20230901,111000,574740,8380,8380,8380,8380,0
20230901,110900,574740,8380,8380,8380,8380,0
20230901,110800,574740,8380,8380,8380,8380,0
20230901,110700,574740,8380,8380,8380,8380,0
20230901,110600,574740,8380,8380,8380,8380,0
20230901,110500,574740,8380,8380,8380,8380,0
20230901,110400,574740,8380,8380,8380,8380,0
20230901,110300,574740,8380,8380,8380,8380,0
20230901,110200,574740,8380,8380,8380,8380,0
20230901,110100,574740,8380,8380,8380,8380,0
20230901,110000,574740,8380,8380,8380,8380,0
20230901,105900,574740,8380,8380,8380,8380,0
20230901,105800,574740,8380,8380,8380,8380,0
20230901,105700,574740,8380,8380,8380,8380,0
20230901,105600,574740,8380,8380,8380,8380,0
20230901,105500,574740,8380,8380,8380,8380,0
20230901,105400,574740,8380,8380,8380,8380,0
20230901,105300,574740,8380,8380,8380,8380,0
20230901,105200,574740,8380,8380,8380,8380,0
20230901,105100,574740,8380,8380,8380,8380,0
20230901,105000,574740,8380,8380,8380,8380,0
20230901,104900,574740,8380,8380,8380,8380,0
20230901,104800,574740,8380,8380,8380,8380,0
20230901,104700,574740,8380,8380,8380,8380,0
20230901,104600,574740,8380,8380,8380,8380,0
20230901,104500,574740,8380,8380,8380,8380,0
20230901,104400,574740,8380,8380,8380,8380,0
20230901,104300,574740,8380,8380,8380,8380,0
20230901,104200,574740,8380,8380,8380,8380,0
20230901,104100,574740,8380,8380,8380,8380,0
20230901,104000,574740,8380,8380,8380,8380,0
20230901,103900,574740,8380,8380,8380,8380,0
20230901,103800,574740,8380,8380,8380,8380,0
20230901,103700,574740,8380,8380,8380,8380,0
20230901,103600,574740,8380,8380,8380,8380,0
20230901,103500,574740,8380,8380,8380,8380,0
20230901,103400,574740,8380,8380,8380,8380,0
20230901,103300,574740,8380,8380,8380,8380,0
20230901,103200,574740,8380,8380,8380,8380,0
20230901,103100,574740,8380,8380,8380,8380,0
20230901,103000,574740,8380,8380,8380,8380,0
20230901,102900,574740,8380,8380,8380,8380,0
20230901,102800,574740,8380,8380,8380,8380,0
20230901,102700,574740,8380,8380,8380,8380,0
20230901,102600,574740,8380,8380,8380,8380,0
20230901,102500,574740,8380,8380,8380,8380,0
20230901,102400,574740,8380,8380,8380,8380,0
20230901,102300,574740,8380,8380,8380,8380,0
20230901,102200,574740,8380,8380,8380,8380,0
20230901,102100,574740,8380,8380,8380,8380,0
20230901,102000,574740,8380,8380,8380,8380,0
20230901,101900,574740,8380,8380,8380,8380,0
20230901,101800,574740,8380,8380,8380,8380,0
20230901,101700,574740,8380,8380,8380,8380,0
20230901,101600,574740,8380,8380,8380,8380,0
20230901,101500,574740,8380,8380,8380,8380,0
20230901,101400,574740,8380,8380,8380,8380,0
20230901,101300,574740,8380,8380,8380,8380,0
20230901,101200,574740,8380,8380,8380,8380,0
20230901,101100,574740,8380,8380,8380,8380,0
20230901,101000,574740,8380,8380,8380,8380,0
20230901,100900,574740,8380,8380,8380,8380,0
20230901,100800,574740,8380,8380,8380,8380,0
20230901,100700,574740,8380,8380,8380,8380,0
20230901,100600,574740,8380,8380,8380,8380,0
20230901,100500,574740,8380,8380,8380,8380,0
20230901,100400,574740,8380,8380,8380,8380,0
20230901,100300,574740,8380,8380,8380,8380,0
20230901,100200,574740,8380,8380,8380,8380,0
20230901,100100,574740,8380,8380,8380,8380,0
20230901,100000,574740,8380,8380,8380,8380,1
20230901,095900,566360,7560,7560,7560,7560,0
20230901,095800,566360,7560,7560,7560,7560,0
20230901,095700,566360,7560,7560,7560,7560,0
20230901,095600,566360,7560,7560,7560,7560,0
20230901,095500,566360,7560,7560,7560,7560,0
20230901,095400,566360,7560,7560,7560,7560,0
20230901,095300,566360,7560,7560,7560,7560,0
20230901,095200,566360,7560,7560,7560,7560,0
20230901,095100,566360,7560,7560,7560,7560,0
20230901,095000,566360,7560,7560,7560,7560,0
20230901,094900,566360,7560,7560,7560,7560,0
20230901,094800,566360,7560,7560,7560,7560,0
20230901,094700,566360,7560,7560,7560,7560,0
20230901,094600,566360,7560,7560,7560,7560,0
20230901,094500,566360,7560,7560,7560,7560,0
20230901,094400,566360,7560,7560,7560,7560,0
20230901,094300,566360,7560,7560,7560,7560,0
20230901,094200,566360,7560,7560,7560,7560,0
20230901,094100,566360,7560,7560,7560,7560,0
20230901,094000,566360,7560,7560,7560,7560,0
20230901,093900,566360,7560,7560,7560,7560,0
20230901,093800,566360,7560,7560,7560,7560,0
20230901,093700,566360,7560,7560,7560,7560,0
20230901,093600,566360,7560,7560,7560,7560,0
20230901,093500,566360,7560,7560,7560,7560,0
20230901,093400,566360,7560,7560,7560,7560,0
20230901,093300,566360,7560,7560,7560,7560,0
20230901,093200,566360,7560,7560,7560,7560,0
20230901,093100,566360,7560,7560,7560,7560,0
20230901,093000,566360,7560,7560,7560,7560,0
20230901,092900,566360,7560,7560,7560,7560,0
20230901,092800,566360,7560,7560,7560,7560,0
20230901,092700,566360,7560,7560,7560,7560,0
20230901,092600,566360,7560,7560,7560,7560,0
20230901,092500,566360,7560,7560,7560,7560,0
20230901,092400,566360,7560,7560,7560,7560,0
20230901,092300,566360,7560,7560,7560,7560,0
20230901,092200,566360,7560,7560,7560,7560,0
20230901,092100,566360,7560,7560,7560,7560,0
20230901,092000,566360,7560,7560,7560,7560,0
20230901,091900,566360,7560,7560,7560,7560,0
20230901,091800,566360,7560,7560,7560,7560,0
20230901,091700,566360,7560,7560,7560,7560,0
20230901,091600,566360,7560,7560,7560,7560,0
20230901,091500,566360,7560,7560,7560,7560,0
20230901,091400,566360,7560,7560,7560,7560,0
20230901,091300,566360,7560,7560,7560,7560,0
20230901,091200,566360,7560,7560,7560,7560,0
20230901,091100,566360,7560,7560,7560,7560,0
20230901,091000,566360,7560,7560,7560,7560,0
20230901,090900,566360,7560,7560,7560,7560,0
20230901,090800,566360,7560,7560,7560,7560,0
20230901,090700,566360,7560,7560,7560,7560,0
20230901,090600,566360,7560,7560,7560,7560,0
20230901,090500,566360,7560,7560,7560,7560,0
20230901,090400,566360,7560,7560,7560,7560,0
20230901,090300,566360,7560,7560,7560,7560,0
20230901,090200,566360,7560,7560,7560,7560,0
20230901,090100,566360,7560,7800,7800,7560,61
20230901,090000,104000,8000,8000,8000,8000,13