KissMeData/419270/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,204800,9702305,2260,2260,2260,2260,241
20230901,204700,9702305,2260,2260,2260,2260,0
20230901,204600,9702305,2260,2260,2260,2260,0
20230901,204500,9702305,2260,2260,2260,2260,0
20230901,204400,9702305,2260,2260,2260,2260,0
20230901,204300,9702305,2260,2260,2260,2260,0
20230901,204200,9702305,2260,2260,2260,2260,0
20230901,204100,9702305,2260,2260,2260,2260,0
20230901,204000,9702305,2260,2260,2260,2260,0
20230901,203900,9702305,2260,2260,2260,2260,0
20230901,203800,9702305,2260,2260,2260,2260,0
20230901,203700,9702305,2260,2260,2260,2260,0
20230901,203600,9702305,2260,2260,2260,2260,0
20230901,203500,9702305,2260,2260,2260,2260,0
20230901,203400,9702305,2260,2260,2260,2260,0
20230901,203300,9702305,2260,2260,2260,2260,0
20230901,203200,9702305,2260,2260,2260,2260,0
20230901,203100,9702305,2260,2260,2260,2260,0
20230901,203000,9702305,2260,2260,2260,2260,0
20230901,202900,9702305,2260,2260,2260,2260,0
20230901,202800,9702305,2260,2260,2260,2260,0
20230901,202700,9702305,2260,2260,2260,2260,0
20230901,202600,9702305,2260,2260,2260,2260,0
20230901,202500,9702305,2260,2260,2260,2260,0
20230901,202400,9702305,2260,2260,2260,2260,0
20230901,202300,9702305,2260,2260,2260,2260,0
20230901,202200,9702305,2260,2260,2260,2260,0
20230901,202100,9702305,2260,2260,2260,2260,0
20230901,202000,9702305,2260,2260,2260,2260,0
20230901,201900,9702305,2260,2260,2260,2260,0
20230901,201800,9702305,2260,2260,2260,2260,241
20230901,201700,9702305,2260,2260,2260,2260,0
20230901,201600,9702305,2260,2260,2260,2260,0
20230901,201500,9702305,2260,2260,2260,2260,0
20230901,201400,9702305,2260,2260,2260,2260,0
20230901,201300,9702305,2260,2260,2260,2260,0
20230901,201200,9702305,2260,2260,2260,2260,0
20230901,201100,9702305,2260,2260,2260,2260,0
20230901,201000,9702305,2260,2260,2260,2260,0
20230901,200900,9702305,2260,2260,2260,2260,0
20230901,200800,9702305,2260,2260,2260,2260,0
20230901,200700,9702305,2260,2260,2260,2260,0
20230901,200600,9702305,2260,2260,2260,2260,0
20230901,200500,9702305,2260,2260,2260,2260,0
20230901,200400,9702305,2260,2260,2260,2260,0
20230901,200300,9702305,2260,2260,2260,2260,0
20230901,200200,9702305,2260,2260,2260,2260,0
20230901,200100,9702305,2260,2260,2260,2260,0
20230901,200000,9702305,2260,2260,2260,2260,0
20230901,195900,9702305,2260,2260,2260,2260,0
20230901,195800,9702305,2260,2260,2260,2260,0
20230901,195700,9702305,2260,2260,2260,2260,0
20230901,195600,9702305,2260,2260,2260,2260,0
20230901,195500,9702305,2260,2260,2260,2260,0
20230901,195400,9702305,2260,2260,2260,2260,0
20230901,195300,9702305,2260,2260,2260,2260,0
20230901,195200,9702305,2260,2260,2260,2260,0
20230901,195100,9702305,2260,2260,2260,2260,0
20230901,195000,9702305,2260,2260,2260,2260,0
20230901,194900,9702305,2260,2260,2260,2260,0
20230901,194800,9702305,2260,2260,2260,2260,241
20230901,194700,9702305,2260,2260,2260,2260,0
20230901,194600,9702305,2260,2260,2260,2260,0
20230901,194500,9702305,2260,2260,2260,2260,0
20230901,194400,9702305,2260,2260,2260,2260,0
20230901,194300,9702305,2260,2260,2260,2260,0
20230901,194200,9702305,2260,2260,2260,2260,0
20230901,194100,9702305,2260,2260,2260,2260,0
20230901,194000,9702305,2260,2260,2260,2260,0
20230901,193900,9702305,2260,2260,2260,2260,0
20230901,193800,9702305,2260,2260,2260,2260,0
20230901,193700,9702305,2260,2260,2260,2260,0
20230901,193600,9702305,2260,2260,2260,2260,0
20230901,193500,9702305,2260,2260,2260,2260,0
20230901,193400,9702305,2260,2260,2260,2260,0
20230901,193300,9702305,2260,2260,2260,2260,0
20230901,193200,9702305,2260,2260,2260,2260,0
20230901,193100,9702305,2260,2260,2260,2260,0
20230901,193000,9702305,2260,2260,2260,2260,0
20230901,192900,9702305,2260,2260,2260,2260,0
20230901,192800,9702305,2260,2260,2260,2260,0
20230901,192700,9702305,2260,2260,2260,2260,0
20230901,192600,9702305,2260,2260,2260,2260,0
20230901,192500,9702305,2260,2260,2260,2260,0
20230901,192400,9702305,2260,2260,2260,2260,0
20230901,192300,9702305,2260,2260,2260,2260,0
20230901,192200,9702305,2260,2260,2260,2260,0
20230901,192100,9702305,2260,2260,2260,2260,0
20230901,192000,9702305,2260,2260,2260,2260,0
20230901,191900,9702305,2260,2260,2260,2260,0
20230901,191800,9702305,2260,2260,2260,2260,241
20230901,191700,9702305,2260,2260,2260,2260,0
20230901,191600,9702305,2260,2260,2260,2260,0
20230901,191500,9702305,2260,2260,2260,2260,0
20230901,191400,9702305,2260,2260,2260,2260,0
20230901,191300,9702305,2260,2260,2260,2260,0
20230901,191200,9702305,2260,2260,2260,2260,0
20230901,191100,9702305,2260,2260,2260,2260,0
20230901,191000,9702305,2260,2260,2260,2260,0
20230901,190900,9702305,2260,2260,2260,2260,0
20230901,190800,9702305,2260,2260,2260,2260,0
20230901,190700,9702305,2260,2260,2260,2260,0
20230901,190600,9702305,2260,2260,2260,2260,0
20230901,190500,9702305,2260,2260,2260,2260,0
20230901,190400,9702305,2260,2260,2260,2260,0
20230901,190300,9702305,2260,2260,2260,2260,0
20230901,190200,9702305,2260,2260,2260,2260,0
20230901,190100,9702305,2260,2260,2260,2260,0
20230901,190000,9702305,2260,2260,2260,2260,0
20230901,185900,9702305,2260,2260,2260,2260,0
20230901,185800,9702305,2260,2260,2260,2260,0
20230901,185700,9702305,2260,2260,2260,2260,0
20230901,185600,9702305,2260,2260,2260,2260,0
20230901,185500,9702305,2260,2260,2260,2260,0
20230901,185400,9702305,2260,2260,2260,2260,0
20230901,185300,9702305,2260,2260,2260,2260,0
20230901,185200,9702305,2260,2260,2260,2260,0
20230901,185100,9702305,2260,2260,2260,2260,0
20230901,185000,9702305,2260,2260,2260,2260,0
20230901,184900,9702305,2260,2260,2260,2260,0
20230901,184800,9702305,2260,2260,2260,2260,241
20230901,184700,9702305,2260,2260,2260,2260,0
20230901,184600,9702305,2260,2260,2260,2260,0
20230901,184500,9702305,2260,2260,2260,2260,0
20230901,184400,9702305,2260,2260,2260,2260,0
20230901,184300,9702305,2260,2260,2260,2260,0
20230901,184200,9702305,2260,2260,2260,2260,0
20230901,184100,9702305,2260,2260,2260,2260,0
20230901,184000,9702305,2260,2260,2260,2260,0
20230901,183900,9702305,2260,2260,2260,2260,0
20230901,183800,9702305,2260,2260,2260,2260,0
20230901,183700,9702305,2260,2260,2260,2260,0
20230901,183600,9702305,2260,2260,2260,2260,0
20230901,183500,9702305,2260,2260,2260,2260,0
20230901,183400,9702305,2260,2260,2260,2260,0
20230901,183300,9702305,2260,2260,2260,2260,0
20230901,183200,9702305,2260,2260,2260,2260,0
20230901,183100,9702305,2260,2260,2260,2260,0
20230901,183000,9702305,2260,2260,2260,2260,0
20230901,182900,9702305,2260,2260,2260,2260,0
20230901,182800,9702305,2260,2260,2260,2260,0
20230901,182700,9702305,2260,2260,2260,2260,0
20230901,182600,9702305,2260,2260,2260,2260,0
20230901,182500,9702305,2260,2260,2260,2260,0
20230901,182400,9702305,2260,2260,2260,2260,0
20230901,182300,9702305,2260,2260,2260,2260,0
20230901,182200,9702305,2260,2260,2260,2260,0
20230901,182100,9702305,2260,2260,2260,2260,0
20230901,182000,9702305,2260,2260,2260,2260,0
20230901,181900,9702305,2260,2260,2260,2260,0
20230901,181800,9702305,2260,2260,2260,2260,241
20230901,181700,9702305,2260,2260,2260,2260,0
20230901,181600,9702305,2260,2260,2260,2260,0
20230901,181500,9702305,2260,2260,2260,2260,0
20230901,181400,9702305,2260,2260,2260,2260,0
20230901,181300,9702305,2260,2260,2260,2260,0
20230901,181200,9702305,2260,2260,2260,2260,0
20230901,181100,9702305,2260,2260,2260,2260,0
20230901,181000,9702305,2260,2260,2260,2260,0
20230901,180900,9702305,2260,2260,2260,2260,0
20230901,180800,9702305,2260,2260,2260,2260,0
20230901,180700,9702305,2260,2260,2260,2260,0
20230901,180600,9702305,2260,2260,2260,2260,0
20230901,180500,9702305,2260,2260,2260,2260,0
20230901,180400,9702305,2260,2260,2260,2260,0
20230901,180300,9702305,2260,2260,2260,2260,0
20230901,180200,9702305,2260,2260,2260,2260,0
20230901,180100,9702305,2260,2260,2260,2260,0
20230901,180000,9702305,2260,2260,2260,2260,0
20230901,175900,9702305,2260,2260,2260,2260,0
20230901,175800,9702305,2260,2260,2260,2260,0
20230901,175700,9702305,2260,2260,2260,2260,0
20230901,175600,9702305,2260,2260,2260,2260,0
20230901,175500,9702305,2260,2260,2260,2260,0
20230901,175400,9702305,2260,2260,2260,2260,0
20230901,175300,9702305,2260,2260,2260,2260,0
20230901,175200,9702305,2260,2260,2260,2260,0
20230901,175100,9702305,2260,2260,2260,2260,0
20230901,175000,9702305,2260,2260,2260,2260,0
20230901,174900,9702305,2260,2260,2260,2260,0
20230901,174800,9702305,2260,2260,2260,2260,241
20230901,174700,9702305,2260,2260,2260,2260,0
20230901,174600,9702305,2260,2260,2260,2260,0
20230901,174500,9702305,2260,2260,2260,2260,0
20230901,174400,9702305,2260,2260,2260,2260,0
20230901,174300,9702305,2260,2260,2260,2260,0
20230901,174200,9702305,2260,2260,2260,2260,0
20230901,174100,9702305,2260,2260,2260,2260,0
20230901,174000,9702305,2260,2260,2260,2260,0
20230901,173900,9702305,2260,2260,2260,2260,0
20230901,173800,9702305,2260,2260,2260,2260,0
20230901,173700,9702305,2260,2260,2260,2260,0
20230901,173600,9702305,2260,2260,2260,2260,0
20230901,173500,9702305,2260,2260,2260,2260,0
20230901,173400,9702305,2260,2260,2260,2260,0
20230901,173300,9702305,2260,2260,2260,2260,0
20230901,173200,9702305,2260,2260,2260,2260,0
20230901,173100,9702305,2260,2260,2260,2260,0
20230901,173000,9702305,2260,2260,2260,2260,0
20230901,172900,9702305,2260,2260,2260,2260,0
20230901,172800,9702305,2260,2260,2260,2260,0
20230901,172700,9702305,2260,2260,2260,2260,0
20230901,172600,9702305,2260,2260,2260,2260,0
20230901,172500,9702305,2260,2260,2260,2260,0
20230901,172400,9702305,2260,2260,2260,2260,0
20230901,172300,9702305,2260,2260,2260,2260,0
20230901,172200,9702305,2260,2260,2260,2260,0
20230901,172100,9702305,2260,2260,2260,2260,0
20230901,172000,9702305,2260,2260,2260,2260,0
20230901,171900,9702305,2260,2260,2260,2260,0
20230901,171800,9702305,2260,2260,2260,2260,241
20230901,171700,9702305,2260,2260,2260,2260,0
20230901,171600,9702305,2260,2260,2260,2260,0
20230901,171500,9702305,2260,2260,2260,2260,0
20230901,171400,9702305,2260,2260,2260,2260,0
20230901,171300,9702305,2260,2260,2260,2260,0
20230901,171200,9702305,2260,2260,2260,2260,0
20230901,171100,9702305,2260,2260,2260,2260,0
20230901,171000,9702305,2260,2260,2260,2260,0
20230901,170900,9702305,2260,2260,2260,2260,0
20230901,170800,9702305,2260,2260,2260,2260,0
20230901,170700,9702305,2260,2260,2260,2260,0
20230901,170600,9702305,2260,2260,2260,2260,0
20230901,170500,9702305,2260,2260,2260,2260,0
20230901,170400,9702305,2260,2260,2260,2260,0
20230901,170300,9702305,2260,2260,2260,2260,0
20230901,170200,9702305,2260,2260,2260,2260,0
20230901,170100,9702305,2260,2260,2260,2260,0
20230901,170000,9702305,2260,2260,2260,2260,0
20230901,165900,9702305,2260,2260,2260,2260,0
20230901,165800,9702305,2260,2260,2260,2260,0
20230901,165700,9702305,2260,2260,2260,2260,0
20230901,165600,9702305,2260,2260,2260,2260,0
20230901,165500,9702305,2260,2260,2260,2260,0
20230901,165400,9702305,2260,2260,2260,2260,0
20230901,165300,9702305,2260,2260,2260,2260,0
20230901,165200,9702305,2260,2260,2260,2260,0
20230901,165100,9702305,2260,2260,2260,2260,0
20230901,165000,9702305,2260,2260,2260,2260,0
20230901,164900,9702305,2260,2260,2260,2260,0
20230901,164800,9702305,2260,2260,2260,2260,241
20230901,164700,9702305,2260,2260,2260,2260,0
20230901,164600,9702305,2260,2260,2260,2260,0
20230901,164500,9702305,2260,2260,2260,2260,0
20230901,164400,9702305,2260,2260,2260,2260,0
20230901,164300,9702305,2260,2260,2260,2260,0
20230901,164200,9702305,2260,2260,2260,2260,0
20230901,164100,9702305,2260,2260,2260,2260,0
20230901,164000,9702305,2260,2260,2260,2260,0
20230901,163900,9702305,2260,2260,2260,2260,0
20230901,163800,9702305,2260,2260,2260,2260,0
20230901,163700,9702305,2260,2260,2260,2260,0
20230901,163600,9702305,2260,2260,2260,2260,0
20230901,163500,9702305,2260,2260,2260,2260,0
20230901,163400,9702305,2260,2260,2260,2260,0
20230901,163300,9702305,2260,2260,2260,2260,0
20230901,163200,9702305,2260,2260,2260,2260,0
20230901,163100,9702305,2260,2260,2260,2260,0
20230901,163000,9702305,2260,2260,2260,2260,0
20230901,162900,9702305,2260,2260,2260,2260,0
20230901,162800,9702305,2260,2260,2260,2260,0
20230901,162700,9702305,2260,2260,2260,2260,0
20230901,162600,9702305,2260,2260,2260,2260,0
20230901,162500,9702305,2260,2260,2260,2260,0
20230901,162400,9702305,2260,2260,2260,2260,0
20230901,162300,9702305,2260,2260,2260,2260,0
20230901,162200,9702305,2260,2260,2260,2260,0
20230901,162100,9702305,2260,2260,2260,2260,0
20230901,162000,9702305,2260,2260,2260,2260,0
20230901,161900,9702305,2260,2260,2260,2260,0
20230901,161800,9702305,2260,2260,2260,2260,241
20230901,161700,9702305,2260,2260,2260,2260,0
20230901,161600,9702305,2260,2260,2260,2260,0
20230901,161500,9702305,2260,2260,2260,2260,0
20230901,161400,9702305,2260,2260,2260,2260,0
20230901,161300,9702305,2260,2260,2260,2260,0
20230901,161200,9702305,2260,2260,2260,2260,0
20230901,161100,9702305,2260,2260,2260,2260,0
20230901,161000,9702305,2260,2260,2260,2260,0
20230901,160900,9702305,2260,2260,2260,2260,0
20230901,160800,9702305,2260,2260,2260,2260,0
20230901,160700,9702305,2260,2260,2260,2260,0
20230901,160600,9702305,2260,2260,2260,2260,0
20230901,160500,9702305,2260,2260,2260,2260,0
20230901,160400,9702305,2260,2260,2260,2260,0
20230901,160300,9702305,2260,2260,2260,2260,0
20230901,160200,9702305,2260,2260,2260,2260,0
20230901,160100,9702305,2260,2260,2260,2260,0
20230901,160000,9702305,2260,2260,2260,2260,0
20230901,155900,9702305,2260,2260,2260,2260,0
20230901,155800,9702305,2260,2260,2260,2260,0
20230901,155700,9702305,2260,2260,2260,2260,0
20230901,155600,9702305,2260,2260,2260,2260,0
20230901,155500,9702305,2260,2260,2260,2260,0
20230901,155400,9702305,2260,2260,2260,2260,0
20230901,155300,9702305,2260,2260,2260,2260,0
20230901,155200,9702305,2260,2260,2260,2260,0
20230901,155100,9702305,2260,2260,2260,2260,0
20230901,155000,9702305,2260,2260,2260,2260,0
20230901,154900,9702305,2260,2260,2260,2260,0
20230901,154800,9702305,2260,2260,2260,2260,241
20230901,154700,9702305,2260,2260,2260,2260,0
20230901,154600,9702305,2260,2260,2260,2260,0
20230901,154500,9702305,2260,2260,2260,2260,0
20230901,154400,9702305,2260,2260,2260,2260,0
20230901,154300,9702305,2260,2260,2260,2260,0
20230901,154200,9702305,2260,2260,2260,2260,0
20230901,154100,9702305,2260,2260,2260,2260,0
20230901,154000,9702305,2260,2260,2260,2260,0
20230901,153900,9702305,2260,2260,2260,2260,0
20230901,153800,9702305,2260,2260,2260,2260,0
20230901,153700,9702305,2260,2260,2260,2260,0
20230901,153600,9702305,2260,2260,2260,2260,0
20230901,153500,9702305,2260,2260,2260,2260,0
20230901,153400,9702305,2260,2260,2260,2260,0
20230901,153300,9702305,2260,2260,2260,2260,0
20230901,153200,9702305,2260,2260,2260,2260,0
20230901,153100,9702305,2260,2260,2260,2260,0
20230901,153000,9702305,2260,2260,2260,2260,241
20230901,152900,9157645,2260,2260,2260,2260,0
20230901,152800,9157645,2260,2260,2260,2260,0
20230901,152700,9157645,2260,2260,2260,2260,0
20230901,152600,9157645,2260,2260,2260,2260,0
20230901,152500,9157645,2260,2260,2260,2260,0
20230901,152400,9157645,2260,2260,2260,2260,0
20230901,152300,9157645,2260,2260,2260,2260,0
20230901,152200,9157645,2260,2260,2260,2260,0
20230901,152100,9157645,2260,2260,2260,2260,0
20230901,152000,9157645,2260,2260,2260,2260,0
20230901,151900,9157645,2260,2260,2260,2260,0
20230901,151800,9157645,2260,2260,2260,2260,0
20230901,151700,9157645,2260,2260,2260,2260,0
20230901,151600,9157645,2260,2260,2260,2260,0
20230901,151500,9157645,2260,2260,2260,2260,0
20230901,151400,9157645,2260,2260,2260,2260,0
20230901,151300,9157645,2260,2260,2260,2260,0
20230901,151200,9157645,2260,2260,2260,2260,0
20230901,151100,9157645,2260,2260,2260,2260,0
20230901,151000,9157645,2260,2260,2260,2260,0
20230901,150900,9157645,2260,2260,2260,2260,0
20230901,150800,9157645,2260,2260,2260,2260,0
20230901,150700,9157645,2260,2260,2260,2260,0
20230901,150600,9157645,2260,2260,2260,2260,0
20230901,150500,9157645,2260,2260,2260,2260,1
20230901,150400,9155385,2255,2255,2255,2255,0
20230901,150300,9155385,2255,2255,2255,2255,0
20230901,150200,9155385,2255,2255,2255,2255,0
20230901,150100,9155385,2255,2255,2255,2255,0
20230901,150000,9155385,2255,2255,2255,2255,0
20230901,145900,9155385,2255,2255,2255,2255,0
20230901,145800,9155385,2255,2255,2255,2255,0
20230901,145700,9155385,2255,2255,2255,2255,0
20230901,145600,9155385,2255,2255,2255,2255,0
20230901,145500,9155385,2255,2255,2255,2255,0
20230901,145400,9155385,2255,2255,2255,2255,0
20230901,145300,9155385,2255,2255,2255,2255,0
20230901,145200,9155385,2255,2255,2255,2255,0
20230901,145100,9155385,2255,2255,2255,2255,0
20230901,145000,9155385,2255,2255,2255,2255,0
20230901,144900,9155385,2255,2255,2255,2255,0
20230901,144800,9155385,2255,2255,2255,2255,0
20230901,144700,9155385,2255,2255,2255,2255,0
20230901,144600,9155385,2255,2255,2255,2255,0
20230901,144500,9155385,2255,2255,2255,2255,0
20230901,144400,9155385,2255,2255,2255,2255,0
20230901,144300,9155385,2255,2255,2255,2255,0
20230901,144200,9155385,2255,2255,2255,2255,0
20230901,144100,9155385,2255,2255,2255,2255,0
20230901,144000,9155385,2255,2255,2255,2255,0
20230901,143900,9155385,2255,2255,2255,2255,0
20230901,143800,9155385,2255,2255,2255,2255,0
20230901,143700,9155385,2255,2255,2255,2255,0
20230901,143600,9155385,2255,2255,2255,2255,0
20230901,143500,9155385,2255,2255,2255,2255,0
20230901,143400,9155385,2255,2255,2255,2255,0
20230901,143300,9155385,2255,2255,2255,2255,0
20230901,143200,9155385,2255,2255,2255,2255,0
20230901,143100,9155385,2255,2255,2255,2255,0
20230901,143000,9155385,2255,2255,2255,2255,0
20230901,142900,9155385,2255,2255,2255,2255,22
20230901,142800,9105775,2260,2260,2260,2260,0
20230901,142700,9105775,2260,2260,2260,2260,0
20230901,142600,9105775,2260,2260,2260,2260,0
20230901,142500,9105775,2260,2260,2260,2260,0
20230901,142400,9105775,2260,2260,2260,2260,0
20230901,142300,9105775,2260,2260,2260,2260,0
20230901,142200,9105775,2260,2260,2260,2260,0
20230901,142100,9105775,2260,2260,2260,2260,0
20230901,142000,9105775,2260,2260,2260,2260,0
20230901,141900,9105775,2260,2260,2260,2260,0
20230901,141800,9105775,2260,2260,2260,2260,0
20230901,141700,9105775,2260,2260,2260,2260,0
20230901,141600,9105775,2260,2260,2260,2260,0
20230901,141500,9105775,2260,2260,2260,2260,0
20230901,141400,9105775,2260,2260,2260,2260,0
20230901,141300,9105775,2260,2260,2260,2260,0
20230901,141200,9105775,2260,2260,2260,2260,0
20230901,141100,9105775,2260,2260,2260,2260,0
20230901,141000,9105775,2260,2260,2260,2260,0
20230901,140900,9105775,2260,2260,2260,2260,0
20230901,140800,9105775,2260,2260,2260,2260,0
20230901,140700,9105775,2260,2260,2260,2260,0
20230901,140600,9105775,2260,2260,2260,2260,0
20230901,140500,9105775,2260,2260,2260,2260,0
20230901,140400,9105775,2260,2260,2260,2260,0
20230901,140300,9105775,2260,2260,2260,2260,0
20230901,140200,9105775,2260,2260,2260,2260,0
20230901,140100,9105775,2260,2260,2260,2260,0
20230901,140000,9105775,2260,2260,2260,2260,0
20230901,135900,9105775,2260,2260,2260,2260,0
20230901,135800,9105775,2260,2260,2260,2260,0
20230901,135700,9105775,2260,2260,2260,2260,0
20230901,135600,9105775,2260,2260,2260,2260,0
20230901,135500,9105775,2260,2260,2260,2260,0
20230901,135400,9105775,2260,2260,2260,2260,0
20230901,135300,9105775,2260,2260,2260,2260,0
20230901,135200,9105775,2260,2260,2260,2260,0
20230901,135100,9105775,2260,2260,2260,2260,0
20230901,135000,9105775,2260,2260,2260,2260,0
20230901,134900,9105775,2260,2260,2260,2260,0
20230901,134800,9105775,2260,2260,2260,2260,0
20230901,134700,9105775,2260,2260,2260,2260,0
20230901,134600,9105775,2260,2260,2260,2260,0
20230901,134500,9105775,2260,2260,2260,2260,0
20230901,134400,9105775,2260,2260,2260,2260,0
20230901,134300,9105775,2260,2260,2260,2260,0
20230901,134200,9105775,2260,2260,2260,2260,0
20230901,134100,9105775,2260,2260,2260,2260,0
20230901,134000,9105775,2260,2260,2260,2260,0
20230901,133900,9105775,2260,2260,2260,2260,0
20230901,133800,9105775,2260,2260,2260,2260,0
20230901,133700,9105775,2260,2260,2260,2260,0
20230901,133600,9105775,2260,2260,2260,2260,0
20230901,133500,9105775,2260,2260,2260,2260,0
20230901,133400,9105775,2260,2260,2260,2260,0
20230901,133300,9105775,2260,2260,2260,2260,0
20230901,133200,9105775,2260,2260,2260,2260,0
20230901,133100,9105775,2260,2260,2260,2260,0
20230901,133000,9105775,2260,2260,2260,2260,0
20230901,132900,9105775,2260,2260,2260,2260,0
20230901,132800,9105775,2260,2260,2260,2260,100
20230901,132700,8879775,2260,2260,2260,2260,0
20230901,132600,8879775,2260,2260,2260,2260,90
20230901,132500,8676375,2260,2260,2260,2260,0
20230901,132400,8676375,2260,2260,2260,2260,0
20230901,132300,8676375,2260,2260,2260,2260,0
20230901,132200,8676375,2260,2260,2260,2260,0
20230901,132100,8676375,2260,2260,2260,2260,0
20230901,132000,8676375,2260,2260,2260,2260,0
20230901,131900,8676375,2260,2260,2260,2260,0
20230901,131800,8676375,2260,2260,2260,2260,10
20230901,131700,8653775,2260,2260,2260,2260,0
20230901,131600,8653775,2260,2260,2260,2260,0
20230901,131500,8653775,2260,2260,2260,2260,0
20230901,131400,8653775,2260,2260,2260,2260,0
20230901,131300,8653775,2260,2260,2260,2260,0
20230901,131200,8653775,2260,2260,2260,2260,0
20230901,131100,8653775,2260,2260,2260,2260,0
20230901,131000,8653775,2260,2260,2260,2260,0
20230901,130900,8653775,2260,2260,2260,2260,0
20230901,130800,8653775,2260,2260,2260,2260,0
20230901,130700,8653775,2260,2260,2260,2260,0
20230901,130600,8653775,2260,2260,2260,2260,0
20230901,130500,8653775,2260,2260,2260,2260,0
20230901,130400,8653775,2260,2260,2260,2260,0
20230901,130300,8653775,2260,2260,2260,2260,0
20230901,130200,8653775,2260,2260,2260,2260,0
20230901,130100,8653775,2260,2260,2260,2260,0
20230901,130000,8653775,2260,2260,2260,2260,0
20230901,125900,8653775,2260,2260,2260,2260,0
20230901,125800,8653775,2260,2260,2260,2260,0
20230901,125700,8653775,2260,2260,2260,2260,0
20230901,125600,8653775,2260,2260,2260,2260,0
20230901,125500,8653775,2260,2260,2260,2260,0
20230901,125400,8653775,2260,2260,2260,2260,0
20230901,125300,8653775,2260,2260,2260,2260,0
20230901,125200,8653775,2260,2260,2260,2260,0
20230901,125100,8653775,2260,2260,2260,2260,0
20230901,125000,8653775,2260,2260,2260,2260,0
20230901,124900,8653775,2260,2260,2260,2260,0
20230901,124800,8653775,2260,2260,2260,2260,0
20230901,124700,8653775,2260,2260,2260,2260,0
20230901,124600,8653775,2260,2260,2260,2260,100
20230901,124500,8427775,2260,2260,2260,2260,0
20230901,124400,8427775,2260,2260,2260,2260,0
20230901,124300,8427775,2260,2260,2260,2260,0
20230901,124200,8427775,2260,2260,2260,2260,0
20230901,124100,8427775,2260,2260,2260,2260,0
20230901,124000,8427775,2260,2260,2260,2260,0
20230901,123900,8427775,2260,2260,2260,2260,0
20230901,123800,8427775,2260,2260,2260,2260,0
20230901,123700,8427775,2260,2260,2260,2260,0
20230901,123600,8427775,2260,2260,2260,2260,0
20230901,123500,8427775,2260,2260,2260,2260,0
20230901,123400,8427775,2260,2260,2260,2260,0
20230901,123300,8427775,2260,2260,2260,2260,0
20230901,123200,8427775,2260,2260,2260,2260,0
20230901,123100,8427775,2260,2260,2260,2260,0
20230901,123000,8427775,2260,2260,2260,2260,0
20230901,122900,8427775,2260,2260,2260,2260,50
20230901,122800,8314775,2265,2265,2265,2265,0
20230901,122700,8314775,2265,2265,2265,2265,0
20230901,122600,8314775,2265,2265,2265,2265,0
20230901,122500,8314775,2265,2265,2265,2265,0
20230901,122400,8314775,2265,2265,2265,2265,0
20230901,122300,8314775,2265,2265,2265,2265,0
20230901,122200,8314775,2265,2265,2265,2265,0
20230901,122100,8314775,2265,2265,2265,2265,0
20230901,122000,8314775,2265,2265,2265,2265,0
20230901,121900,8314775,2265,2265,2265,2265,372
20230901,121800,7472195,2260,2260,2260,2260,0
20230901,121700,7472195,2260,2260,2260,2260,0
20230901,121600,7472195,2260,2260,2260,2260,0
20230901,121500,7472195,2260,2260,2260,2260,0
20230901,121400,7472195,2260,2260,2260,2260,0
20230901,121300,7472195,2260,2260,2260,2260,0
20230901,121200,7472195,2260,2260,2260,2260,0
20230901,121100,7472195,2260,2260,2260,2260,0
20230901,121000,7472195,2260,2260,2260,2260,0
20230901,120900,7472195,2260,2260,2260,2260,0
20230901,120800,7472195,2260,2260,2260,2260,0
20230901,120700,7472195,2260,2260,2260,2260,0
20230901,120600,7472195,2260,2260,2260,2260,122
20230901,120500,7196475,2265,2265,2265,2265,0
20230901,120400,7196475,2265,2265,2265,2265,0
20230901,120300,7196475,2265,2265,2265,2265,0
20230901,120200,7196475,2265,2265,2265,2265,0
20230901,120100,7196475,2265,2265,2265,2265,0
20230901,120000,7196475,2265,2265,2265,2265,0
20230901,115900,7196475,2265,2265,2265,2265,0
20230901,115800,7196475,2265,2265,2265,2265,0
20230901,115700,7196475,2265,2265,2265,2265,0
20230901,115600,7196475,2265,2265,2265,2265,50
20230901,115500,7083225,2265,2265,2265,2265,50
20230901,115400,6969975,2265,2260,2265,2260,884
20230901,115300,4971715,2265,2265,2265,2265,0
20230901,115200,4971715,2265,2265,2265,2265,0
20230901,115100,4971715,2265,2265,2265,2265,0
20230901,115000,4971715,2265,2265,2265,2265,50
20230901,114900,4858465,2265,2265,2265,2265,0
20230901,114800,4858465,2265,2265,2265,2265,0
20230901,114700,4858465,2265,2265,2265,2265,0
20230901,114600,4858465,2265,2265,2265,2265,0
20230901,114500,4858465,2265,2265,2265,2265,0
20230901,114400,4858465,2265,2265,2265,2265,0
20230901,114300,4858465,2265,2265,2265,2265,0
20230901,114200,4858465,2265,2265,2265,2265,0
20230901,114100,4858465,2265,2265,2265,2265,0
20230901,114000,4858465,2265,2265,2265,2265,0
20230901,113900,4858465,2265,2265,2265,2265,0
20230901,113800,4858465,2265,2265,2265,2265,0
20230901,113700,4858465,2265,2265,2265,2265,0
20230901,113600,4858465,2265,2265,2265,2265,0
20230901,113500,4858465,2265,2265,2265,2265,0
20230901,113400,4858465,2265,2265,2265,2265,0
20230901,113300,4858465,2265,2265,2265,2265,0
20230901,113200,4858465,2265,2265,2265,2265,0
20230901,113100,4858465,2265,2265,2265,2265,0
20230901,113000,4858465,2265,2265,2265,2265,0
20230901,112900,4858465,2265,2265,2265,2265,0
20230901,112800,4858465,2265,2265,2265,2265,0
20230901,112700,4858465,2265,2265,2265,2265,0
20230901,112600,4858465,2265,2265,2265,2265,0
20230901,112500,4858465,2265,2265,2265,2265,0
20230901,112400,4858465,2265,2265,2265,2265,1
20230901,112300,4856200,2260,2260,2260,2260,0
20230901,112200,4856200,2260,2260,2260,2260,0
20230901,112100,4856200,2260,2260,2260,2260,0
20230901,112000,4856200,2260,2260,2260,2260,0
20230901,111900,4856200,2260,2260,2260,2260,0
20230901,111800,4856200,2260,2260,2260,2260,0
20230901,111700,4856200,2260,2260,2260,2260,0
20230901,111600,4856200,2260,2260,2260,2260,0
20230901,111500,4856200,2260,2260,2260,2260,0
20230901,111400,4856200,2260,2260,2260,2260,0
20230901,111300,4856200,2260,2260,2260,2260,0
20230901,111200,4856200,2260,2260,2260,2260,0
20230901,111100,4856200,2260,2260,2260,2260,0
20230901,111000,4856200,2260,2260,2260,2260,0
20230901,110900,4856200,2260,2260,2260,2260,0
20230901,110800,4856200,2260,2260,2260,2260,0
20230901,110700,4856200,2260,2260,2260,2260,0
20230901,110600,4856200,2260,2260,2260,2260,0
20230901,110500,4856200,2260,2260,2260,2260,0
20230901,110400,4856200,2260,2260,2260,2260,100
20230901,110300,4630200,2260,2260,2260,2260,0
20230901,110200,4630200,2260,2260,2260,2260,0
20230901,110100,4630200,2260,2260,2260,2260,0
20230901,110000,4630200,2260,2260,2260,2260,0
20230901,105900,4630200,2260,2260,2260,2260,0
20230901,105800,4630200,2260,2260,2260,2260,0
20230901,105700,4630200,2260,2260,2260,2260,0
20230901,105600,4630200,2260,2260,2260,2260,0
20230901,105500,4630200,2260,2260,2260,2260,0
20230901,105400,4630200,2260,2260,2260,2260,0
20230901,105300,4630200,2260,2260,2260,2260,0
20230901,105200,4630200,2260,2260,2260,2260,5
20230901,105100,4618900,2265,2265,2265,2265,0
20230901,105000,4618900,2265,2265,2265,2265,0
20230901,104900,4618900,2265,2265,2265,2265,0
20230901,104800,4618900,2265,2265,2265,2265,0
20230901,104700,4618900,2265,2265,2265,2265,898
20230901,104600,2584930,2260,2260,2260,2260,0
20230901,104500,2584930,2260,2260,2260,2260,0
20230901,104400,2584930,2260,2260,2260,2260,0
20230901,104300,2584930,2260,2260,2260,2260,0
20230901,104200,2584930,2260,2260,2260,2260,0
20230901,104100,2584930,2260,2260,2260,2260,0
20230901,104000,2584930,2260,2260,2260,2260,0
20230901,103900,2584930,2260,2260,2260,2260,0
20230901,103800,2584930,2260,2260,2260,2260,0
20230901,103700,2584930,2260,2260,2260,2260,0
20230901,103600,2584930,2260,2260,2260,2260,249
20230901,103500,2022190,2260,2260,2260,2260,0
20230901,103400,2022190,2260,2260,2260,2260,0
20230901,103300,2022190,2260,2260,2260,2260,0
20230901,103200,2022190,2260,2260,2260,2260,0
20230901,103100,2022190,2260,2260,2260,2260,0
20230901,103000,2022190,2260,2260,2260,2260,0
20230901,102900,2022190,2260,2260,2260,2260,0
20230901,102800,2022190,2260,2260,2260,2260,0
20230901,102700,2022190,2260,2260,2260,2260,0
20230901,102600,2022190,2260,2260,2260,2260,0
20230901,102500,2022190,2260,2260,2260,2260,3
20230901,102400,2015410,2260,2260,2260,2260,0
20230901,102300,2015410,2260,2260,2260,2260,0
20230901,102200,2015410,2260,2260,2260,2260,0
20230901,102100,2015410,2260,2260,2260,2260,5
20230901,102000,2004110,2260,2260,2260,2260,0
20230901,101900,2004110,2260,2260,2260,2260,0
20230901,101800,2004110,2260,2260,2260,2260,0
20230901,101700,2004110,2260,2260,2260,2260,0
20230901,101600,2004110,2260,2260,2260,2260,0
20230901,101500,2004110,2260,2260,2260,2260,0
20230901,101400,2004110,2260,2260,2260,2260,0
20230901,101300,2004110,2260,2260,2260,2260,0
20230901,101200,2004110,2260,2260,2260,2260,0
20230901,101100,2004110,2260,2260,2260,2260,0
20230901,101000,2004110,2260,2260,2260,2260,0
20230901,100900,2004110,2260,2260,2260,2260,0
20230901,100800,2004110,2260,2260,2260,2260,0
20230901,100700,2004110,2260,2260,2260,2260,0
20230901,100600,2004110,2260,2260,2260,2260,0
20230901,100500,2004110,2260,2260,2260,2260,0
20230901,100400,2004110,2260,2260,2260,2260,0
20230901,100300,2004110,2260,2260,2260,2260,0
20230901,100200,2004110,2260,2260,2260,2260,0
20230901,100100,2004110,2260,2260,2260,2260,0
20230901,100000,2004110,2260,2260,2260,2260,0
20230901,095900,2004110,2260,2260,2260,2260,0
20230901,095800,2004110,2260,2260,2260,2260,0
20230901,095700,2004110,2260,2260,2260,2260,0
20230901,095600,2004110,2260,2260,2260,2260,0
20230901,095500,2004110,2260,2260,2260,2260,0
20230901,095400,2004110,2260,2260,2260,2260,0
20230901,095300,2004110,2260,2260,2260,2260,0
20230901,095200,2004110,2260,2260,2260,2260,0
20230901,095100,2004110,2260,2260,2260,2260,0
20230901,095000,2004110,2260,2260,2260,2260,0
20230901,094900,2004110,2260,2260,2260,2260,0
20230901,094800,2004110,2260,2260,2260,2260,0
20230901,094700,2004110,2260,2260,2260,2260,0
20230901,094600,2004110,2260,2260,2260,2260,0
20230901,094500,2004110,2260,2260,2260,2260,785
20230901,094400,230010,2255,2255,2255,2255,0
20230901,094300,230010,2255,2255,2255,2255,0
20230901,094200,230010,2255,2255,2255,2255,0
20230901,094100,230010,2255,2255,2255,2255,0
20230901,094000,230010,2255,2255,2255,2255,0
20230901,093900,230010,2255,2255,2255,2255,0
20230901,093800,230010,2255,2255,2255,2255,0
20230901,093700,230010,2255,2255,2255,2255,0
20230901,093600,230010,2255,2255,2255,2255,0
20230901,093500,230010,2255,2255,2255,2255,0
20230901,093400,230010,2255,2255,2255,2255,0
20230901,093300,230010,2255,2255,2255,2255,0
20230901,093200,230010,2255,2255,2255,2255,0
20230901,093100,230010,2255,2255,2255,2255,0
20230901,093000,230010,2255,2255,2255,2255,0
20230901,092900,230010,2255,2255,2255,2255,0
20230901,092800,230010,2255,2255,2255,2255,1
20230901,092700,227755,2255,2255,2255,2255,0
20230901,092600,227755,2255,2255,2255,2255,0
20230901,092500,227755,2255,2255,2255,2255,0
20230901,092400,227755,2255,2255,2255,2255,0
20230901,092300,227755,2255,2255,2255,2255,0
20230901,092200,227755,2255,2255,2255,2255,0
20230901,092100,227755,2255,2255,2255,2255,0
20230901,092000,227755,2255,2255,2255,2255,0
20230901,091900,227755,2255,2255,2255,2255,0
20230901,091800,227755,2255,2255,2255,2255,0
20230901,091700,227755,2255,2255,2255,2255,0
20230901,091600,227755,2255,2255,2255,2255,0
20230901,091500,227755,2255,2255,2255,2255,0
20230901,091400,227755,2255,2255,2255,2255,0
20230901,091300,227755,2255,2255,2255,2255,0
20230901,091200,227755,2255,2255,2255,2255,0
20230901,091100,227755,2255,2255,2255,2255,0
20230901,091000,227755,2255,2255,2255,2255,0
20230901,090900,227755,2255,2255,2255,2255,0
20230901,090800,227755,2255,2255,2255,2255,0
20230901,090700,227755,2255,2255,2255,2255,0
20230901,090600,227755,2255,2255,2255,2255,0
20230901,090500,227755,2255,2255,2255,2255,0
20230901,090400,227755,2255,2255,2255,2255,0
20230901,090300,227755,2255,2255,2255,2255,0
20230901,090200,227755,2255,2255,2255,2255,0
20230901,090100,227755,2255,2255,2255,2255,0
20230901,090000,227755,2255,2255,2255,2255,101