KissMeData/353060/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,203800,9072515,2040,2040,2040,2040,2
20230901,203700,9072515,2040,2040,2040,2040,0
20230901,203600,9072515,2040,2040,2040,2040,0
20230901,203500,9072515,2040,2040,2040,2040,0
20230901,203400,9072515,2040,2040,2040,2040,0
20230901,203300,9072515,2040,2040,2040,2040,0
20230901,203200,9072515,2040,2040,2040,2040,0
20230901,203100,9072515,2040,2040,2040,2040,0
20230901,203000,9072515,2040,2040,2040,2040,0
20230901,202900,9072515,2040,2040,2040,2040,0
20230901,202800,9072515,2040,2040,2040,2040,0
20230901,202700,9072515,2040,2040,2040,2040,0
20230901,202600,9072515,2040,2040,2040,2040,0
20230901,202500,9072515,2040,2040,2040,2040,0
20230901,202400,9072515,2040,2040,2040,2040,0
20230901,202300,9072515,2040,2040,2040,2040,0
20230901,202200,9072515,2040,2040,2040,2040,0
20230901,202100,9072515,2040,2040,2040,2040,0
20230901,202000,9072515,2040,2040,2040,2040,0
20230901,201900,9072515,2040,2040,2040,2040,0
20230901,201800,9072515,2040,2040,2040,2040,0
20230901,201700,9072515,2040,2040,2040,2040,0
20230901,201600,9072515,2040,2040,2040,2040,0
20230901,201500,9072515,2040,2040,2040,2040,0
20230901,201400,9072515,2040,2040,2040,2040,0
20230901,201300,9072515,2040,2040,2040,2040,0
20230901,201200,9072515,2040,2040,2040,2040,0
20230901,201100,9072515,2040,2040,2040,2040,0
20230901,201000,9072515,2040,2040,2040,2040,0
20230901,200900,9072515,2040,2040,2040,2040,0
20230901,200800,9072515,2040,2040,2040,2040,2
20230901,200700,9072515,2040,2040,2040,2040,0
20230901,200600,9072515,2040,2040,2040,2040,0
20230901,200500,9072515,2040,2040,2040,2040,0
20230901,200400,9072515,2040,2040,2040,2040,0
20230901,200300,9072515,2040,2040,2040,2040,0
20230901,200200,9072515,2040,2040,2040,2040,0
20230901,200100,9072515,2040,2040,2040,2040,0
20230901,200000,9072515,2040,2040,2040,2040,0
20230901,195900,9072515,2040,2040,2040,2040,0
20230901,195800,9072515,2040,2040,2040,2040,0
20230901,195700,9072515,2040,2040,2040,2040,0
20230901,195600,9072515,2040,2040,2040,2040,0
20230901,195500,9072515,2040,2040,2040,2040,0
20230901,195400,9072515,2040,2040,2040,2040,0
20230901,195300,9072515,2040,2040,2040,2040,0
20230901,195200,9072515,2040,2040,2040,2040,0
20230901,195100,9072515,2040,2040,2040,2040,0
20230901,195000,9072515,2040,2040,2040,2040,0
20230901,194900,9072515,2040,2040,2040,2040,0
20230901,194800,9072515,2040,2040,2040,2040,0
20230901,194700,9072515,2040,2040,2040,2040,0
20230901,194600,9072515,2040,2040,2040,2040,0
20230901,194500,9072515,2040,2040,2040,2040,0
20230901,194400,9072515,2040,2040,2040,2040,0
20230901,194300,9072515,2040,2040,2040,2040,0
20230901,194200,9072515,2040,2040,2040,2040,0
20230901,194100,9072515,2040,2040,2040,2040,0
20230901,194000,9072515,2040,2040,2040,2040,0
20230901,193900,9072515,2040,2040,2040,2040,0
20230901,193800,9072515,2040,2040,2040,2040,2
20230901,193700,9072515,2040,2040,2040,2040,0
20230901,193600,9072515,2040,2040,2040,2040,0
20230901,193500,9072515,2040,2040,2040,2040,0
20230901,193400,9072515,2040,2040,2040,2040,0
20230901,193300,9072515,2040,2040,2040,2040,0
20230901,193200,9072515,2040,2040,2040,2040,0
20230901,193100,9072515,2040,2040,2040,2040,0
20230901,193000,9072515,2040,2040,2040,2040,0
20230901,192900,9072515,2040,2040,2040,2040,0
20230901,192800,9072515,2040,2040,2040,2040,0
20230901,192700,9072515,2040,2040,2040,2040,0
20230901,192600,9072515,2040,2040,2040,2040,0
20230901,192500,9072515,2040,2040,2040,2040,0
20230901,192400,9072515,2040,2040,2040,2040,0
20230901,192300,9072515,2040,2040,2040,2040,0
20230901,192200,9072515,2040,2040,2040,2040,0
20230901,192100,9072515,2040,2040,2040,2040,0
20230901,192000,9072515,2040,2040,2040,2040,0
20230901,191900,9072515,2040,2040,2040,2040,0
20230901,191800,9072515,2040,2040,2040,2040,0
20230901,191700,9072515,2040,2040,2040,2040,0
20230901,191600,9072515,2040,2040,2040,2040,0
20230901,191500,9072515,2040,2040,2040,2040,0
20230901,191400,9072515,2040,2040,2040,2040,0
20230901,191300,9072515,2040,2040,2040,2040,0
20230901,191200,9072515,2040,2040,2040,2040,0
20230901,191100,9072515,2040,2040,2040,2040,0
20230901,191000,9072515,2040,2040,2040,2040,0
20230901,190900,9072515,2040,2040,2040,2040,0
20230901,190800,9072515,2040,2040,2040,2040,2
20230901,190700,9072515,2040,2040,2040,2040,0
20230901,190600,9072515,2040,2040,2040,2040,0
20230901,190500,9072515,2040,2040,2040,2040,0
20230901,190400,9072515,2040,2040,2040,2040,0
20230901,190300,9072515,2040,2040,2040,2040,0
20230901,190200,9072515,2040,2040,2040,2040,0
20230901,190100,9072515,2040,2040,2040,2040,0
20230901,190000,9072515,2040,2040,2040,2040,0
20230901,185900,9072515,2040,2040,2040,2040,0
20230901,185800,9072515,2040,2040,2040,2040,0
20230901,185700,9072515,2040,2040,2040,2040,0
20230901,185600,9072515,2040,2040,2040,2040,0
20230901,185500,9072515,2040,2040,2040,2040,0
20230901,185400,9072515,2040,2040,2040,2040,0
20230901,185300,9072515,2040,2040,2040,2040,0
20230901,185200,9072515,2040,2040,2040,2040,0
20230901,185100,9072515,2040,2040,2040,2040,0
20230901,185000,9072515,2040,2040,2040,2040,0
20230901,184900,9072515,2040,2040,2040,2040,0
20230901,184800,9072515,2040,2040,2040,2040,0
20230901,184700,9072515,2040,2040,2040,2040,0
20230901,184600,9072515,2040,2040,2040,2040,0
20230901,184500,9072515,2040,2040,2040,2040,0
20230901,184400,9072515,2040,2040,2040,2040,0
20230901,184300,9072515,2040,2040,2040,2040,0
20230901,184200,9072515,2040,2040,2040,2040,0
20230901,184100,9072515,2040,2040,2040,2040,0
20230901,184000,9072515,2040,2040,2040,2040,0
20230901,183900,9072515,2040,2040,2040,2040,0
20230901,183800,9072515,2040,2040,2040,2040,2
20230901,183700,9072515,2040,2040,2040,2040,0
20230901,183600,9072515,2040,2040,2040,2040,0
20230901,183500,9072515,2040,2040,2040,2040,0
20230901,183400,9072515,2040,2040,2040,2040,0
20230901,183300,9072515,2040,2040,2040,2040,0
20230901,183200,9072515,2040,2040,2040,2040,0
20230901,183100,9072515,2040,2040,2040,2040,0
20230901,183000,9072515,2040,2040,2040,2040,0
20230901,182900,9072515,2040,2040,2040,2040,0
20230901,182800,9072515,2040,2040,2040,2040,0
20230901,182700,9072515,2040,2040,2040,2040,0
20230901,182600,9072515,2040,2040,2040,2040,0
20230901,182500,9072515,2040,2040,2040,2040,0
20230901,182400,9072515,2040,2040,2040,2040,0
20230901,182300,9072515,2040,2040,2040,2040,0
20230901,182200,9072515,2040,2040,2040,2040,0
20230901,182100,9072515,2040,2040,2040,2040,0
20230901,182000,9072515,2040,2040,2040,2040,0
20230901,181900,9072515,2040,2040,2040,2040,0
20230901,181800,9072515,2040,2040,2040,2040,0
20230901,181700,9072515,2040,2040,2040,2040,0
20230901,181600,9072515,2040,2040,2040,2040,0
20230901,181500,9072515,2040,2040,2040,2040,0
20230901,181400,9072515,2040,2040,2040,2040,0
20230901,181300,9072515,2040,2040,2040,2040,0
20230901,181200,9072515,2040,2040,2040,2040,0
20230901,181100,9072515,2040,2040,2040,2040,0
20230901,181000,9072515,2040,2040,2040,2040,0
20230901,180900,9072515,2040,2040,2040,2040,0
20230901,180800,9072515,2040,2040,2040,2040,2
20230901,180700,9072515,2040,2040,2040,2040,0
20230901,180600,9072515,2040,2040,2040,2040,0
20230901,180500,9072515,2040,2040,2040,2040,0
20230901,180400,9072515,2040,2040,2040,2040,0
20230901,180300,9072515,2040,2040,2040,2040,0
20230901,180200,9072515,2040,2040,2040,2040,0
20230901,180100,9072515,2040,2040,2040,2040,0
20230901,180000,9072515,2040,2040,2040,2040,0
20230901,175900,9072515,2040,2040,2040,2040,0
20230901,175800,9072515,2040,2040,2040,2040,0
20230901,175700,9072515,2040,2040,2040,2040,0
20230901,175600,9072515,2040,2040,2040,2040,0
20230901,175500,9072515,2040,2040,2040,2040,0
20230901,175400,9072515,2040,2040,2040,2040,0
20230901,175300,9072515,2040,2040,2040,2040,0
20230901,175200,9072515,2040,2040,2040,2040,0
20230901,175100,9072515,2040,2040,2040,2040,0
20230901,175000,9072515,2040,2040,2040,2040,0
20230901,174900,9072515,2040,2040,2040,2040,0
20230901,174800,9072515,2040,2040,2040,2040,0
20230901,174700,9072515,2040,2040,2040,2040,0
20230901,174600,9072515,2040,2040,2040,2040,0
20230901,174500,9072515,2040,2040,2040,2040,0
20230901,174400,9072515,2040,2040,2040,2040,0
20230901,174300,9072515,2040,2040,2040,2040,0
20230901,174200,9072515,2040,2040,2040,2040,0
20230901,174100,9072515,2040,2040,2040,2040,0
20230901,174000,9072515,2040,2040,2040,2040,0
20230901,173900,9072515,2040,2040,2040,2040,0
20230901,173800,9072515,2040,2040,2040,2040,2
20230901,173700,9072515,2040,2040,2040,2040,0
20230901,173600,9072515,2040,2040,2040,2040,0
20230901,173500,9072515,2040,2040,2040,2040,0
20230901,173400,9072515,2040,2040,2040,2040,0
20230901,173300,9072515,2040,2040,2040,2040,0
20230901,173200,9072515,2040,2040,2040,2040,0
20230901,173100,9072515,2040,2040,2040,2040,0
20230901,173000,9072515,2040,2040,2040,2040,0
20230901,172900,9072515,2040,2040,2040,2040,0
20230901,172800,9072515,2040,2040,2040,2040,0
20230901,172700,9072515,2040,2040,2040,2040,0
20230901,172600,9072515,2040,2040,2040,2040,0
20230901,172500,9072515,2040,2040,2040,2040,0
20230901,172400,9072515,2040,2040,2040,2040,0
20230901,172300,9072515,2040,2040,2040,2040,0
20230901,172200,9072515,2040,2040,2040,2040,0
20230901,172100,9072515,2040,2040,2040,2040,0
20230901,172000,9072515,2040,2040,2040,2040,0
20230901,171900,9072515,2040,2040,2040,2040,0
20230901,171800,9072515,2040,2040,2040,2040,0
20230901,171700,9072515,2040,2040,2040,2040,0
20230901,171600,9072515,2040,2040,2040,2040,0
20230901,171500,9072515,2040,2040,2040,2040,0
20230901,171400,9072515,2040,2040,2040,2040,0
20230901,171300,9072515,2040,2040,2040,2040,0
20230901,171200,9072515,2040,2040,2040,2040,0
20230901,171100,9072515,2040,2040,2040,2040,0
20230901,171000,9072515,2040,2040,2040,2040,0
20230901,170900,9072515,2040,2040,2040,2040,0
20230901,170800,9072515,2040,2040,2040,2040,2
20230901,170700,9072515,2040,2040,2040,2040,0
20230901,170600,9072515,2040,2040,2040,2040,0
20230901,170500,9072515,2040,2040,2040,2040,0
20230901,170400,9072515,2040,2040,2040,2040,0
20230901,170300,9072515,2040,2040,2040,2040,0
20230901,170200,9072515,2040,2040,2040,2040,0
20230901,170100,9072515,2040,2040,2040,2040,0
20230901,170000,9072515,2040,2040,2040,2040,0
20230901,165900,9072515,2040,2040,2040,2040,0
20230901,165800,9072515,2040,2040,2040,2040,0
20230901,165700,9072515,2040,2040,2040,2040,0
20230901,165600,9072515,2040,2040,2040,2040,0
20230901,165500,9072515,2040,2040,2040,2040,0
20230901,165400,9072515,2040,2040,2040,2040,0
20230901,165300,9072515,2040,2040,2040,2040,0
20230901,165200,9072515,2040,2040,2040,2040,0
20230901,165100,9072515,2040,2040,2040,2040,0
20230901,165000,9072515,2040,2040,2040,2040,0
20230901,164900,9072515,2040,2040,2040,2040,0
20230901,164800,9072515,2040,2040,2040,2040,0
20230901,164700,9072515,2040,2040,2040,2040,0
20230901,164600,9072515,2040,2040,2040,2040,0
20230901,164500,9072515,2040,2040,2040,2040,0
20230901,164400,9072515,2040,2040,2040,2040,0
20230901,164300,9072515,2040,2040,2040,2040,0
20230901,164200,9072515,2040,2040,2040,2040,0
20230901,164100,9072515,2040,2040,2040,2040,0
20230901,164000,9072515,2040,2040,2040,2040,0
20230901,163900,9072515,2040,2040,2040,2040,0
20230901,163800,9072515,2040,2040,2040,2040,2
20230901,163700,9072515,2040,2040,2040,2040,0
20230901,163600,9072515,2040,2040,2040,2040,0
20230901,163500,9072515,2040,2040,2040,2040,0
20230901,163400,9072515,2040,2040,2040,2040,0
20230901,163300,9072515,2040,2040,2040,2040,0
20230901,163200,9072515,2040,2040,2040,2040,0
20230901,163100,9072515,2040,2040,2040,2040,0
20230901,163000,9072515,2040,2040,2040,2040,0
20230901,162900,9072515,2040,2040,2040,2040,0
20230901,162800,9072515,2040,2040,2040,2040,0
20230901,162700,9072515,2040,2040,2040,2040,0
20230901,162600,9072515,2040,2040,2040,2040,0
20230901,162500,9072515,2040,2040,2040,2040,0
20230901,162400,9072515,2040,2040,2040,2040,0
20230901,162300,9072515,2040,2040,2040,2040,0
20230901,162200,9072515,2040,2040,2040,2040,0
20230901,162100,9072515,2040,2040,2040,2040,0
20230901,162000,9072515,2040,2040,2040,2040,0
20230901,161900,9072515,2040,2040,2040,2040,0
20230901,161800,9072515,2040,2040,2040,2040,0
20230901,161700,9072515,2040,2040,2040,2040,0
20230901,161600,9072515,2040,2040,2040,2040,0
20230901,161500,9072515,2040,2040,2040,2040,0
20230901,161400,9072515,2040,2040,2040,2040,0
20230901,161300,9072515,2040,2040,2040,2040,0
20230901,161200,9072515,2040,2040,2040,2040,0
20230901,161100,9072515,2040,2040,2040,2040,0
20230901,161000,9072515,2040,2040,2040,2040,0
20230901,160900,9072515,2040,2040,2040,2040,0
20230901,160800,9072515,2040,2040,2040,2040,2
20230901,160700,9072515,2040,2040,2040,2040,0
20230901,160600,9072515,2040,2040,2040,2040,0
20230901,160500,9072515,2040,2040,2040,2040,0
20230901,160400,9072515,2040,2040,2040,2040,0
20230901,160300,9072515,2040,2040,2040,2040,0
20230901,160200,9072515,2040,2040,2040,2040,0
20230901,160100,9072515,2040,2040,2040,2040,0
20230901,160000,9072515,2040,2040,2040,2040,0
20230901,155900,9072515,2040,2040,2040,2040,0
20230901,155800,9072515,2040,2040,2040,2040,0
20230901,155700,9072515,2040,2040,2040,2040,0
20230901,155600,9072515,2040,2040,2040,2040,0
20230901,155500,9072515,2040,2040,2040,2040,0
20230901,155400,9072515,2040,2040,2040,2040,0
20230901,155300,9072515,2040,2040,2040,2040,0
20230901,155200,9072515,2040,2040,2040,2040,0
20230901,155100,9072515,2040,2040,2040,2040,0
20230901,155000,9072515,2040,2040,2040,2040,0
20230901,154900,9072515,2040,2040,2040,2040,0
20230901,154800,9072515,2040,2040,2040,2040,0
20230901,154700,9072515,2040,2040,2040,2040,0
20230901,154600,9072515,2040,2040,2040,2040,0
20230901,154500,9072515,2040,2040,2040,2040,0
20230901,154400,9072515,2040,2040,2040,2040,0
20230901,154300,9072515,2040,2040,2040,2040,0
20230901,154200,9072515,2040,2040,2040,2040,0
20230901,154100,9072515,2040,2040,2040,2040,0
20230901,154000,9072515,2040,2040,2040,2040,0
20230901,153900,9072515,2040,2040,2040,2040,0
20230901,153800,9072515,2040,2040,2040,2040,2
20230901,153700,9072515,2040,2040,2040,2040,0
20230901,153600,9072515,2040,2040,2040,2040,0
20230901,153500,9072515,2040,2040,2040,2040,0
20230901,153400,9072515,2040,2040,2040,2040,0
20230901,153300,9072515,2040,2040,2040,2040,0
20230901,153200,9072515,2040,2040,2040,2040,0
20230901,153100,9072515,2040,2040,2040,2040,0
20230901,153000,9072515,2040,2040,2040,2040,0
20230901,152900,9072515,2040,2040,2040,2040,0
20230901,152800,9072515,2040,2040,2040,2040,0
20230901,152700,9072515,2040,2040,2040,2040,0
20230901,152600,9072515,2040,2040,2040,2040,0
20230901,152500,9072515,2040,2040,2040,2040,0
20230901,152400,9072515,2040,2040,2040,2040,0
20230901,152300,9072515,2040,2040,2040,2040,0
20230901,152200,9072515,2040,2040,2040,2040,0
20230901,152100,9072515,2040,2040,2040,2040,0
20230901,152000,9072515,2040,2040,2040,2040,0
20230901,151900,9072515,2040,2040,2040,2040,0
20230901,151800,9072515,2040,2040,2040,2040,0
20230901,151700,9072515,2040,2040,2040,2040,0
20230901,151600,9072515,2040,2040,2040,2040,0
20230901,151500,9072515,2040,2040,2040,2040,0
20230901,151400,9072515,2040,2040,2040,2040,0
20230901,151300,9072515,2040,2040,2040,2040,0
20230901,151200,9072515,2040,2040,2040,2040,0
20230901,151100,9072515,2040,2040,2040,2040,0
20230901,151000,9072515,2040,2040,2040,2040,0
20230901,150900,9072515,2040,2040,2040,2040,0
20230901,150800,9072515,2040,2040,2040,2040,2
20230901,150700,9068435,2045,2045,2045,2045,0
20230901,150600,9068435,2045,2045,2045,2045,0
20230901,150500,9068435,2045,2045,2045,2045,0
20230901,150400,9068435,2045,2045,2045,2045,0
20230901,150300,9068435,2045,2045,2045,2045,0
20230901,150200,9068435,2045,2045,2045,2045,0
20230901,150100,9068435,2045,2045,2045,2045,0
20230901,150000,9068435,2045,2045,2045,2045,0
20230901,145900,9068435,2045,2045,2045,2045,0
20230901,145800,9068435,2045,2045,2045,2045,0
20230901,145700,9068435,2045,2045,2045,2045,0
20230901,145600,9068435,2045,2045,2045,2045,0
20230901,145500,9068435,2045,2045,2045,2045,0
20230901,145400,9068435,2045,2045,2045,2045,0
20230901,145300,9068435,2045,2045,2045,2045,0
20230901,145200,9068435,2045,2045,2045,2045,0
20230901,145100,9068435,2045,2045,2045,2045,0
20230901,145000,9068435,2045,2045,2045,2045,500
20230901,144900,8045935,2040,2040,2040,2040,45
20230901,144800,7954135,2045,2045,2045,2045,0
20230901,144700,7954135,2045,2045,2045,2045,0
20230901,144600,7954135,2045,2045,2045,2045,0
20230901,144500,7954135,2045,2045,2045,2045,0
20230901,144400,7954135,2045,2045,2045,2045,0
20230901,144300,7954135,2045,2045,2045,2045,0
20230901,144200,7954135,2045,2045,2045,2045,0
20230901,144100,7954135,2045,2045,2045,2045,0
20230901,144000,7954135,2045,2045,2045,2045,0
20230901,143900,7954135,2045,2045,2045,2045,0
20230901,143800,7954135,2045,2045,2045,2045,0
20230901,143700,7954135,2045,2045,2045,2045,0
20230901,143600,7954135,2045,2045,2045,2045,0
20230901,143500,7954135,2045,2045,2045,2045,0
20230901,143400,7954135,2045,2045,2045,2045,0
20230901,143300,7954135,2045,2045,2045,2045,0
20230901,143200,7954135,2045,2045,2045,2045,0
20230901,143100,7954135,2045,2045,2045,2045,0
20230901,143000,7954135,2045,2045,2045,2045,0
20230901,142900,7954135,2045,2045,2045,2045,0
20230901,142800,7954135,2045,2045,2045,2045,0
20230901,142700,7954135,2045,2045,2045,2045,0
20230901,142600,7954135,2045,2045,2045,2045,0
20230901,142500,7954135,2045,2045,2045,2045,0
20230901,142400,7954135,2045,2045,2045,2045,0
20230901,142300,7954135,2045,2045,2045,2045,0
20230901,142200,7954135,2045,2045,2045,2045,0
20230901,142100,7954135,2045,2045,2045,2045,0
20230901,142000,7954135,2045,2045,2045,2045,0
20230901,141900,7954135,2045,2045,2045,2045,0
20230901,141800,7954135,2045,2045,2045,2045,0
20230901,141700,7954135,2045,2045,2045,2045,0
20230901,141600,7954135,2045,2045,2045,2045,0
20230901,141500,7954135,2045,2045,2045,2045,0
20230901,141400,7954135,2045,2045,2045,2045,0
20230901,141300,7954135,2045,2045,2045,2045,0
20230901,141200,7954135,2045,2045,2045,2045,0
20230901,141100,7954135,2045,2045,2045,2045,0
20230901,141000,7954135,2045,2045,2045,2045,0
20230901,140900,7954135,2045,2045,2045,2045,0
20230901,140800,7954135,2045,2045,2045,2045,0
20230901,140700,7954135,2045,2045,2045,2045,0
20230901,140600,7954135,2045,2045,2045,2045,0
20230901,140500,7954135,2045,2045,2045,2045,0
20230901,140400,7954135,2045,2045,2045,2045,0
20230901,140300,7954135,2045,2045,2045,2045,0
20230901,140200,7954135,2045,2045,2045,2045,0
20230901,140100,7954135,2045,2045,2045,2045,0
20230901,140000,7954135,2045,2045,2045,2045,0
20230901,135900,7954135,2045,2045,2045,2045,20
20230901,135800,7913235,2040,2040,2040,2040,0
20230901,135700,7913235,2040,2040,2040,2040,0
20230901,135600,7913235,2040,2040,2040,2040,0
20230901,135500,7913235,2040,2040,2040,2040,0
20230901,135400,7913235,2040,2040,2040,2040,0
20230901,135300,7913235,2040,2040,2040,2040,0
20230901,135200,7913235,2040,2040,2040,2040,0
20230901,135100,7913235,2040,2040,2040,2040,0
20230901,135000,7913235,2040,2040,2040,2040,0
20230901,134900,7913235,2040,2040,2040,2040,0
20230901,134800,7913235,2040,2040,2040,2040,0
20230901,134700,7913235,2040,2040,2040,2040,0
20230901,134600,7913235,2040,2040,2040,2040,0
20230901,134500,7913235,2040,2040,2040,2040,0
20230901,134400,7913235,2040,2040,2040,2040,0
20230901,134300,7913235,2040,2040,2040,2040,0
20230901,134200,7913235,2040,2040,2040,2040,0
20230901,134100,7913235,2040,2040,2040,2040,0
20230901,134000,7913235,2040,2040,2040,2040,0
20230901,133900,7913235,2040,2040,2040,2040,0
20230901,133800,7913235,2040,2040,2040,2040,0
20230901,133700,7913235,2040,2040,2040,2040,0
20230901,133600,7913235,2040,2040,2040,2040,0
20230901,133500,7913235,2040,2040,2040,2040,0
20230901,133400,7913235,2040,2040,2040,2040,0
20230901,133300,7913235,2040,2040,2040,2040,0
20230901,133200,7913235,2040,2040,2040,2040,0
20230901,133100,7913235,2040,2040,2040,2040,0
20230901,133000,7913235,2040,2040,2040,2040,0
20230901,132900,7913235,2040,2040,2040,2040,0
20230901,132800,7913235,2040,2040,2040,2040,0
20230901,132700,7913235,2040,2040,2040,2040,0
20230901,132600,7913235,2040,2040,2040,2040,0
20230901,132500,7913235,2040,2040,2040,2040,0
20230901,132400,7913235,2040,2040,2040,2040,0
20230901,132300,7913235,2040,2040,2040,2040,0
20230901,132200,7913235,2040,2040,2040,2040,0
20230901,132100,7913235,2040,2040,2040,2040,0
20230901,132000,7913235,2040,2040,2040,2040,0
20230901,131900,7913235,2040,2040,2040,2040,0
20230901,131800,7913235,2040,2040,2040,2040,0
20230901,131700,7913235,2040,2040,2040,2040,0
20230901,131600,7913235,2040,2040,2040,2040,0
20230901,131500,7913235,2040,2040,2040,2040,0
20230901,131400,7913235,2040,2040,2040,2040,0
20230901,131300,7913235,2040,2040,2040,2040,0
20230901,131200,7913235,2040,2040,2040,2040,0
20230901,131100,7913235,2040,2040,2040,2040,0
20230901,131000,7913235,2040,2040,2040,2040,0
20230901,130900,7913235,2040,2040,2040,2040,0
20230901,130800,7913235,2040,2040,2040,2040,0
20230901,130700,7913235,2040,2040,2040,2040,0
20230901,130600,7913235,2040,2040,2040,2040,0
20230901,130500,7913235,2040,2040,2040,2040,0
20230901,130400,7913235,2040,2040,2040,2040,0
20230901,130300,7913235,2040,2040,2040,2040,0
20230901,130200,7913235,2040,2040,2040,2040,0
20230901,130100,7913235,2040,2040,2040,2040,0
20230901,130000,7913235,2040,2040,2040,2040,1927
20230901,125900,3982155,2045,2045,2045,2045,0
20230901,125800,3982155,2045,2045,2045,2045,0
20230901,125700,3982155,2045,2045,2045,2045,0
20230901,125600,3982155,2045,2045,2045,2045,0
20230901,125500,3982155,2045,2045,2045,2045,0
20230901,125400,3982155,2045,2045,2045,2045,0
20230901,125300,3982155,2045,2045,2045,2045,0
20230901,125200,3982155,2045,2045,2045,2045,0
20230901,125100,3982155,2045,2045,2045,2045,0
20230901,125000,3982155,2045,2045,2045,2045,0
20230901,124900,3982155,2045,2045,2045,2045,0
20230901,124800,3982155,2045,2045,2045,2045,0
20230901,124700,3982155,2045,2045,2045,2045,0
20230901,124600,3982155,2045,2045,2045,2045,0
20230901,124500,3982155,2045,2045,2045,2045,0
20230901,124400,3982155,2045,2045,2045,2045,0
20230901,124300,3982155,2045,2045,2045,2045,0
20230901,124200,3982155,2045,2045,2045,2045,0
20230901,124100,3982155,2045,2045,2045,2045,0
20230901,124000,3982155,2045,2045,2045,2045,0
20230901,123900,3982155,2045,2045,2045,2045,0
20230901,123800,3982155,2045,2045,2045,2045,0
20230901,123700,3982155,2045,2045,2045,2045,0
20230901,123600,3982155,2045,2045,2045,2045,0
20230901,123500,3982155,2045,2045,2045,2045,0
20230901,123400,3982155,2045,2045,2045,2045,0
20230901,123300,3982155,2045,2045,2045,2045,0
20230901,123200,3982155,2045,2045,2045,2045,0
20230901,123100,3982155,2045,2045,2045,2045,0
20230901,123000,3982155,2045,2045,2045,2045,0
20230901,122900,3982155,2045,2045,2045,2045,0
20230901,122800,3982155,2045,2045,2045,2045,0
20230901,122700,3982155,2045,2045,2045,2045,0
20230901,122600,3982155,2045,2045,2045,2045,0
20230901,122500,3982155,2045,2045,2045,2045,0
20230901,122400,3982155,2045,2045,2045,2045,0
20230901,122300,3982155,2045,2045,2045,2045,0
20230901,122200,3982155,2045,2045,2045,2045,0
20230901,122100,3982155,2045,2045,2045,2045,0
20230901,122000,3982155,2045,2045,2045,2045,0
20230901,121900,3982155,2045,2045,2045,2045,0
20230901,121800,3982155,2045,2045,2045,2045,0
20230901,121700,3982155,2045,2045,2045,2045,0
20230901,121600,3982155,2045,2045,2045,2045,0
20230901,121500,3982155,2045,2045,2045,2045,0
20230901,121400,3982155,2045,2045,2045,2045,0
20230901,121300,3982155,2045,2045,2045,2045,0
20230901,121200,3982155,2045,2045,2045,2045,0
20230901,121100,3982155,2045,2045,2045,2045,0
20230901,121000,3982155,2045,2045,2045,2045,0
20230901,120900,3982155,2045,2045,2045,2045,0
20230901,120800,3982155,2045,2045,2045,2045,0
20230901,120700,3982155,2045,2045,2045,2045,0
20230901,120600,3982155,2045,2045,2045,2045,0
20230901,120500,3982155,2045,2045,2045,2045,0
20230901,120400,3982155,2045,2045,2045,2045,0
20230901,120300,3982155,2045,2045,2045,2045,0
20230901,120200,3982155,2045,2045,2045,2045,0
20230901,120100,3982155,2045,2045,2045,2045,0
20230901,120000,3982155,2045,2045,2045,2045,0
20230901,115900,3982155,2045,2045,2045,2045,10
20230901,115800,3961705,2040,2040,2040,2040,0
20230901,115700,3961705,2040,2040,2040,2040,0
20230901,115600,3961705,2040,2040,2040,2040,0
20230901,115500,3961705,2040,2040,2040,2040,0
20230901,115400,3961705,2040,2040,2040,2040,0
20230901,115300,3961705,2040,2040,2040,2040,0
20230901,115200,3961705,2040,2040,2040,2040,0
20230901,115100,3961705,2040,2040,2040,2040,0
20230901,115000,3961705,2040,2040,2040,2040,0
20230901,114900,3961705,2040,2040,2040,2040,0
20230901,114800,3961705,2040,2040,2040,2040,0
20230901,114700,3961705,2040,2040,2040,2040,0
20230901,114600,3961705,2040,2040,2040,2040,0
20230901,114500,3961705,2040,2040,2040,2040,0
20230901,114400,3961705,2040,2040,2040,2040,0
20230901,114300,3961705,2040,2040,2040,2040,0
20230901,114200,3961705,2040,2040,2040,2040,0
20230901,114100,3961705,2040,2040,2040,2040,0
20230901,114000,3961705,2040,2040,2040,2040,0
20230901,113900,3961705,2040,2040,2040,2040,0
20230901,113800,3961705,2040,2040,2040,2040,0
20230901,113700,3961705,2040,2040,2040,2040,0
20230901,113600,3961705,2040,2040,2040,2040,0
20230901,113500,3961705,2040,2040,2040,2040,0
20230901,113400,3961705,2040,2040,2040,2040,0
20230901,113300,3961705,2040,2040,2040,2040,0
20230901,113200,3961705,2040,2040,2040,2040,0
20230901,113100,3961705,2040,2040,2040,2040,0
20230901,113000,3961705,2040,2040,2040,2040,0
20230901,112900,3961705,2040,2040,2040,2040,0
20230901,112800,3961705,2040,2040,2040,2040,0
20230901,112700,3961705,2040,2040,2040,2040,0
20230901,112600,3961705,2040,2040,2040,2040,0
20230901,112500,3961705,2040,2040,2040,2040,0
20230901,112400,3961705,2040,2040,2040,2040,0
20230901,112300,3961705,2040,2040,2040,2040,0
20230901,112200,3961705,2040,2040,2040,2040,0
20230901,112100,3961705,2040,2040,2040,2040,0
20230901,112000,3961705,2040,2040,2040,2040,0
20230901,111900,3961705,2040,2040,2040,2040,0
20230901,111800,3961705,2040,2040,2040,2040,0
20230901,111700,3961705,2040,2040,2040,2040,0
20230901,111600,3961705,2040,2040,2040,2040,0
20230901,111500,3961705,2040,2040,2040,2040,0
20230901,111400,3961705,2040,2040,2040,2040,0
20230901,111300,3961705,2040,2040,2040,2040,0
20230901,111200,3961705,2040,2040,2040,2040,0
20230901,111100,3961705,2040,2040,2040,2040,0
20230901,111000,3961705,2040,2040,2040,2040,0
20230901,110900,3961705,2040,2040,2040,2040,0
20230901,110800,3961705,2040,2040,2040,2040,0
20230901,110700,3961705,2040,2040,2040,2040,0
20230901,110600,3961705,2040,2040,2040,2040,0
20230901,110500,3961705,2040,2040,2040,2040,0
20230901,110400,3961705,2040,2040,2040,2040,0
20230901,110300,3961705,2040,2040,2040,2040,0
20230901,110200,3961705,2040,2040,2040,2040,0
20230901,110100,3961705,2040,2040,2040,2040,0
20230901,110000,3961705,2040,2040,2040,2040,0
20230901,105900,3961705,2040,2040,2040,2040,0
20230901,105800,3961705,2040,2040,2040,2040,0
20230901,105700,3961705,2040,2040,2040,2040,0
20230901,105600,3961705,2040,2040,2040,2040,0
20230901,105500,3961705,2040,2040,2040,2040,0
20230901,105400,3961705,2040,2040,2040,2040,0
20230901,105300,3961705,2040,2040,2040,2040,0
20230901,105200,3961705,2040,2040,2040,2040,0
20230901,105100,3961705,2040,2040,2040,2040,0
20230901,105000,3961705,2040,2040,2040,2040,0
20230901,104900,3961705,2040,2040,2040,2040,0
20230901,104800,3961705,2040,2040,2040,2040,0
20230901,104700,3961705,2040,2040,2040,2040,0
20230901,104600,3961705,2040,2040,2040,2040,0
20230901,104500,3961705,2040,2040,2040,2040,0
20230901,104400,3961705,2040,2040,2040,2040,0
20230901,104300,3961705,2040,2040,2040,2040,0
20230901,104200,3961705,2040,2040,2040,2040,0
20230901,104100,3961705,2040,2040,2040,2040,0
20230901,104000,3961705,2040,2040,2040,2040,0
20230901,103900,3961705,2040,2040,2040,2040,0
20230901,103800,3961705,2040,2040,2040,2040,0
20230901,103700,3961705,2040,2040,2040,2040,0
20230901,103600,3961705,2040,2040,2040,2040,0
20230901,103500,3961705,2040,2040,2040,2040,0
20230901,103400,3961705,2040,2040,2040,2040,0
20230901,103300,3961705,2040,2040,2040,2040,0
20230901,103200,3961705,2040,2040,2040,2040,0
20230901,103100,3961705,2040,2040,2040,2040,0
20230901,103000,3961705,2040,2040,2040,2040,0
20230901,102900,3961705,2040,2040,2040,2040,0
20230901,102800,3961705,2040,2040,2040,2040,0
20230901,102700,3961705,2040,2040,2040,2040,0
20230901,102600,3961705,2040,2040,2040,2040,0
20230901,102500,3961705,2040,2040,2040,2040,0
20230901,102400,3961705,2040,2040,2040,2040,0
20230901,102300,3961705,2040,2040,2040,2040,0
20230901,102200,3961705,2040,2040,2040,2040,0
20230901,102100,3961705,2040,2040,2040,2040,0
20230901,102000,3961705,2040,2040,2040,2040,0
20230901,101900,3961705,2040,2040,2040,2040,0
20230901,101800,3961705,2040,2040,2040,2040,0
20230901,101700,3961705,2040,2040,2040,2040,0
20230901,101600,3961705,2040,2040,2040,2040,0
20230901,101500,3961705,2040,2040,2040,2040,0
20230901,101400,3961705,2040,2040,2040,2040,0
20230901,101300,3961705,2040,2040,2040,2040,0
20230901,101200,3961705,2040,2040,2040,2040,0
20230901,101100,3961705,2040,2040,2040,2040,0
20230901,101000,3961705,2040,2040,2040,2040,0
20230901,100900,3961705,2040,2040,2040,2040,0
20230901,100800,3961705,2040,2040,2040,2040,0
20230901,100700,3961705,2040,2040,2040,2040,0
20230901,100600,3961705,2040,2040,2040,2040,0
20230901,100500,3961705,2040,2040,2040,2040,0
20230901,100400,3961705,2040,2040,2040,2040,0
20230901,100300,3961705,2040,2040,2040,2040,0
20230901,100200,3961705,2040,2040,2040,2040,0
20230901,100100,3961705,2040,2040,2040,2040,0
20230901,100000,3961705,2040,2040,2040,2040,0
20230901,095900,3961705,2040,2040,2040,2040,0
20230901,095800,3961705,2040,2040,2040,2040,0
20230901,095700,3961705,2040,2040,2040,2040,0
20230901,095600,3961705,2040,2040,2040,2040,0
20230901,095500,3961705,2040,2040,2040,2040,0
20230901,095400,3961705,2040,2040,2040,2040,0
20230901,095300,3961705,2040,2040,2040,2040,0
20230901,095200,3961705,2040,2040,2040,2040,0
20230901,095100,3961705,2040,2040,2040,2040,8
20230901,095000,3945385,2045,2045,2045,2045,0
20230901,094900,3945385,2045,2045,2045,2045,0
20230901,094800,3945385,2045,2045,2045,2045,0
20230901,094700,3945385,2045,2045,2045,2045,0
20230901,094600,3945385,2045,2045,2045,2045,0
20230901,094500,3945385,2045,2045,2045,2045,0
20230901,094400,3945385,2045,2045,2045,2045,0
20230901,094300,3945385,2045,2045,2045,2045,0
20230901,094200,3945385,2045,2045,2045,2045,0
20230901,094100,3945385,2045,2045,2045,2045,0
20230901,094000,3945385,2045,2045,2045,2045,0
20230901,093900,3945385,2045,2045,2045,2045,0
20230901,093800,3945385,2045,2045,2045,2045,0
20230901,093700,3945385,2045,2045,2045,2045,5
20230901,093600,3935160,2040,2040,2040,2040,0
20230901,093500,3935160,2040,2040,2040,2040,0
20230901,093400,3935160,2040,2040,2040,2040,0
20230901,093300,3935160,2040,2040,2040,2040,0
20230901,093200,3935160,2040,2040,2040,2040,0
20230901,093100,3935160,2040,2040,2040,2040,0
20230901,093000,3935160,2040,2040,2040,2040,0
20230901,092900,3935160,2040,2040,2040,2040,0
20230901,092800,3935160,2040,2040,2040,2040,0
20230901,092700,3935160,2040,2040,2040,2040,0
20230901,092600,3935160,2040,2040,2040,2040,0
20230901,092500,3935160,2040,2040,2040,2040,0
20230901,092400,3935160,2040,2040,2040,2040,0
20230901,092300,3935160,2040,2040,2040,2040,0
20230901,092200,3935160,2040,2040,2040,2040,0
20230901,092100,3935160,2040,2040,2040,2040,0
20230901,092000,3935160,2040,2040,2040,2040,0
20230901,091900,3935160,2040,2040,2040,2040,0
20230901,091800,3935160,2040,2040,2040,2040,0
20230901,091700,3935160,2040,2040,2040,2040,0
20230901,091600,3935160,2040,2040,2040,2040,0
20230901,091500,3935160,2040,2040,2040,2040,0
20230901,091400,3935160,2040,2040,2040,2040,0
20230901,091300,3935160,2040,2040,2040,2040,0
20230901,091200,3935160,2040,2040,2040,2040,0
20230901,091100,3935160,2040,2040,2040,2040,0
20230901,091000,3935160,2040,2040,2040,2040,0
20230901,090900,3935160,2040,2040,2040,2040,0
20230901,090800,3935160,2040,2040,2040,2040,0
20230901,090700,3935160,2040,2040,2040,2040,200
20230901,090600,3527160,2040,2040,2040,2040,0
20230901,090500,3527160,2040,2040,2040,2040,0
20230901,090400,3527160,2040,2040,2040,2040,0
20230901,090300,3527160,2040,2040,2040,2040,0
20230901,090200,3527160,2040,2040,2040,2040,0
20230901,090100,3527160,2040,2040,2040,2040,1729
20230901,090000,0,2040,2040,2040,2040,0