KissMeData/445360/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,205200,3926545,2040,2040,2040,2040,1
20230914,205100,3926545,2040,2040,2040,2040,0
20230914,205000,3926545,2040,2040,2040,2040,0
20230914,204900,3926545,2040,2040,2040,2040,0
20230914,204800,3926545,2040,2040,2040,2040,0
20230914,204700,3926545,2040,2040,2040,2040,0
20230914,204600,3926545,2040,2040,2040,2040,0
20230914,204500,3926545,2040,2040,2040,2040,0
20230914,204400,3926545,2040,2040,2040,2040,0
20230914,204300,3926545,2040,2040,2040,2040,0
20230914,204200,3926545,2040,2040,2040,2040,0
20230914,204100,3926545,2040,2040,2040,2040,0
20230914,204000,3926545,2040,2040,2040,2040,0
20230914,203900,3926545,2040,2040,2040,2040,0
20230914,203800,3926545,2040,2040,2040,2040,0
20230914,203700,3926545,2040,2040,2040,2040,0
20230914,203600,3926545,2040,2040,2040,2040,0
20230914,203500,3926545,2040,2040,2040,2040,0
20230914,203400,3926545,2040,2040,2040,2040,0
20230914,203300,3926545,2040,2040,2040,2040,0
20230914,203200,3926545,2040,2040,2040,2040,0
20230914,203100,3926545,2040,2040,2040,2040,0
20230914,203000,3926545,2040,2040,2040,2040,0
20230914,202900,3926545,2040,2040,2040,2040,0
20230914,202800,3926545,2040,2040,2040,2040,0
20230914,202700,3926545,2040,2040,2040,2040,0
20230914,202600,3926545,2040,2040,2040,2040,0
20230914,202500,3926545,2040,2040,2040,2040,0
20230914,202400,3926545,2040,2040,2040,2040,0
20230914,202300,3926545,2040,2040,2040,2040,0
20230914,202200,3926545,2040,2040,2040,2040,1
20230914,202100,3926545,2040,2040,2040,2040,0
20230914,202000,3926545,2040,2040,2040,2040,0
20230914,201900,3926545,2040,2040,2040,2040,0
20230914,201800,3926545,2040,2040,2040,2040,0
20230914,201700,3926545,2040,2040,2040,2040,0
20230914,201600,3926545,2040,2040,2040,2040,0
20230914,201500,3926545,2040,2040,2040,2040,0
20230914,201400,3926545,2040,2040,2040,2040,0
20230914,201300,3926545,2040,2040,2040,2040,0
20230914,201200,3926545,2040,2040,2040,2040,0
20230914,201100,3926545,2040,2040,2040,2040,0
20230914,201000,3926545,2040,2040,2040,2040,0
20230914,200900,3926545,2040,2040,2040,2040,0
20230914,200800,3926545,2040,2040,2040,2040,0
20230914,200700,3926545,2040,2040,2040,2040,0
20230914,200600,3926545,2040,2040,2040,2040,0
20230914,200500,3926545,2040,2040,2040,2040,0
20230914,200400,3926545,2040,2040,2040,2040,0
20230914,200300,3926545,2040,2040,2040,2040,0
20230914,200200,3926545,2040,2040,2040,2040,0
20230914,200100,3926545,2040,2040,2040,2040,0
20230914,200000,3926545,2040,2040,2040,2040,0
20230914,195900,3926545,2040,2040,2040,2040,0
20230914,195800,3926545,2040,2040,2040,2040,0
20230914,195700,3926545,2040,2040,2040,2040,0
20230914,195600,3926545,2040,2040,2040,2040,0
20230914,195500,3926545,2040,2040,2040,2040,0
20230914,195400,3926545,2040,2040,2040,2040,0
20230914,195300,3926545,2040,2040,2040,2040,0
20230914,195200,3926545,2040,2040,2040,2040,1
20230914,195100,3926545,2040,2040,2040,2040,0
20230914,195000,3926545,2040,2040,2040,2040,0
20230914,194900,3926545,2040,2040,2040,2040,0
20230914,194800,3926545,2040,2040,2040,2040,0
20230914,194700,3926545,2040,2040,2040,2040,0
20230914,194600,3926545,2040,2040,2040,2040,0
20230914,194500,3926545,2040,2040,2040,2040,0
20230914,194400,3926545,2040,2040,2040,2040,0
20230914,194300,3926545,2040,2040,2040,2040,0
20230914,194200,3926545,2040,2040,2040,2040,0
20230914,194100,3926545,2040,2040,2040,2040,0
20230914,194000,3926545,2040,2040,2040,2040,0
20230914,193900,3926545,2040,2040,2040,2040,0
20230914,193800,3926545,2040,2040,2040,2040,0
20230914,193700,3926545,2040,2040,2040,2040,0
20230914,193600,3926545,2040,2040,2040,2040,0
20230914,193500,3926545,2040,2040,2040,2040,0
20230914,193400,3926545,2040,2040,2040,2040,0
20230914,193300,3926545,2040,2040,2040,2040,0
20230914,193200,3926545,2040,2040,2040,2040,0
20230914,193100,3926545,2040,2040,2040,2040,0
20230914,193000,3926545,2040,2040,2040,2040,0
20230914,192900,3926545,2040,2040,2040,2040,0
20230914,192800,3926545,2040,2040,2040,2040,0
20230914,192700,3926545,2040,2040,2040,2040,0
20230914,192600,3926545,2040,2040,2040,2040,0
20230914,192500,3926545,2040,2040,2040,2040,0
20230914,192400,3926545,2040,2040,2040,2040,0
20230914,192300,3926545,2040,2040,2040,2040,0
20230914,192200,3926545,2040,2040,2040,2040,1
20230914,192100,3926545,2040,2040,2040,2040,0
20230914,192000,3926545,2040,2040,2040,2040,0
20230914,191900,3926545,2040,2040,2040,2040,0
20230914,191800,3926545,2040,2040,2040,2040,0
20230914,191700,3926545,2040,2040,2040,2040,0
20230914,191600,3926545,2040,2040,2040,2040,0
20230914,191500,3926545,2040,2040,2040,2040,0
20230914,191400,3926545,2040,2040,2040,2040,0
20230914,191300,3926545,2040,2040,2040,2040,0
20230914,191200,3926545,2040,2040,2040,2040,0
20230914,191100,3926545,2040,2040,2040,2040,0
20230914,191000,3926545,2040,2040,2040,2040,0
20230914,190900,3926545,2040,2040,2040,2040,0
20230914,190800,3926545,2040,2040,2040,2040,0
20230914,190700,3926545,2040,2040,2040,2040,0
20230914,190600,3926545,2040,2040,2040,2040,0
20230914,190500,3926545,2040,2040,2040,2040,0
20230914,190400,3926545,2040,2040,2040,2040,0
20230914,190300,3926545,2040,2040,2040,2040,0
20230914,190200,3926545,2040,2040,2040,2040,0
20230914,190100,3926545,2040,2040,2040,2040,0
20230914,190000,3926545,2040,2040,2040,2040,0
20230914,185900,3926545,2040,2040,2040,2040,0
20230914,185800,3926545,2040,2040,2040,2040,0
20230914,185700,3926545,2040,2040,2040,2040,0
20230914,185600,3926545,2040,2040,2040,2040,0
20230914,185500,3926545,2040,2040,2040,2040,0
20230914,185400,3926545,2040,2040,2040,2040,0
20230914,185300,3926545,2040,2040,2040,2040,0
20230914,185200,3926545,2040,2040,2040,2040,1
20230914,185100,3926545,2040,2040,2040,2040,0
20230914,185000,3926545,2040,2040,2040,2040,0
20230914,184900,3926545,2040,2040,2040,2040,0
20230914,184800,3926545,2040,2040,2040,2040,0
20230914,184700,3926545,2040,2040,2040,2040,0
20230914,184600,3926545,2040,2040,2040,2040,0
20230914,184500,3926545,2040,2040,2040,2040,0
20230914,184400,3926545,2040,2040,2040,2040,0
20230914,184300,3926545,2040,2040,2040,2040,0
20230914,184200,3926545,2040,2040,2040,2040,0
20230914,184100,3926545,2040,2040,2040,2040,0
20230914,184000,3926545,2040,2040,2040,2040,0
20230914,183900,3926545,2040,2040,2040,2040,0
20230914,183800,3926545,2040,2040,2040,2040,0
20230914,183700,3926545,2040,2040,2040,2040,0
20230914,183600,3926545,2040,2040,2040,2040,0
20230914,183500,3926545,2040,2040,2040,2040,0
20230914,183400,3926545,2040,2040,2040,2040,0
20230914,183300,3926545,2040,2040,2040,2040,0
20230914,183200,3926545,2040,2040,2040,2040,0
20230914,183100,3926545,2040,2040,2040,2040,0
20230914,183000,3926545,2040,2040,2040,2040,0
20230914,182900,3926545,2040,2040,2040,2040,0
20230914,182800,3926545,2040,2040,2040,2040,0
20230914,182700,3926545,2040,2040,2040,2040,0
20230914,182600,3926545,2040,2040,2040,2040,0
20230914,182500,3926545,2040,2040,2040,2040,0
20230914,182400,3926545,2040,2040,2040,2040,0
20230914,182300,3926545,2040,2040,2040,2040,0
20230914,182200,3926545,2040,2040,2040,2040,1
20230914,182100,3926545,2040,2040,2040,2040,0
20230914,182000,3926545,2040,2040,2040,2040,0
20230914,181900,3926545,2040,2040,2040,2040,0
20230914,181800,3926545,2040,2040,2040,2040,0
20230914,181700,3926545,2040,2040,2040,2040,0
20230914,181600,3926545,2040,2040,2040,2040,0
20230914,181500,3926545,2040,2040,2040,2040,0
20230914,181400,3926545,2040,2040,2040,2040,0
20230914,181300,3926545,2040,2040,2040,2040,0
20230914,181200,3926545,2040,2040,2040,2040,0
20230914,181100,3926545,2040,2040,2040,2040,0
20230914,181000,3926545,2040,2040,2040,2040,0
20230914,180900,3926545,2040,2040,2040,2040,0
20230914,180800,3926545,2040,2040,2040,2040,0
20230914,180700,3926545,2040,2040,2040,2040,0
20230914,180600,3926545,2040,2040,2040,2040,0
20230914,180500,3926545,2040,2040,2040,2040,0
20230914,180400,3926545,2040,2040,2040,2040,0
20230914,180300,3926545,2040,2040,2040,2040,0
20230914,180200,3926545,2040,2040,2040,2040,0
20230914,180100,3926545,2040,2040,2040,2040,0
20230914,180000,3926545,2040,2040,2040,2040,0
20230914,175900,3926545,2040,2040,2040,2040,0
20230914,175800,3926545,2040,2040,2040,2040,0
20230914,175700,3926545,2040,2040,2040,2040,0
20230914,175600,3926545,2040,2040,2040,2040,0
20230914,175500,3926545,2040,2040,2040,2040,0
20230914,175400,3926545,2040,2040,2040,2040,0
20230914,175300,3926545,2040,2040,2040,2040,0
20230914,175200,3926545,2040,2040,2040,2040,1
20230914,175100,3926545,2040,2040,2040,2040,0
20230914,175000,3926545,2040,2040,2040,2040,0
20230914,174900,3926545,2040,2040,2040,2040,0
20230914,174800,3926545,2040,2040,2040,2040,0
20230914,174700,3926545,2040,2040,2040,2040,0
20230914,174600,3926545,2040,2040,2040,2040,0
20230914,174500,3926545,2040,2040,2040,2040,0
20230914,174400,3926545,2040,2040,2040,2040,0
20230914,174300,3926545,2040,2040,2040,2040,0
20230914,174200,3926545,2040,2040,2040,2040,0
20230914,174100,3926545,2040,2040,2040,2040,0
20230914,174000,3926545,2040,2040,2040,2040,0
20230914,173900,3926545,2040,2040,2040,2040,0
20230914,173800,3926545,2040,2040,2040,2040,0
20230914,173700,3926545,2040,2040,2040,2040,0
20230914,173600,3926545,2040,2040,2040,2040,0
20230914,173500,3926545,2040,2040,2040,2040,0
20230914,173400,3926545,2040,2040,2040,2040,0
20230914,173300,3926545,2040,2040,2040,2040,0
20230914,173200,3926545,2040,2040,2040,2040,0
20230914,173100,3926545,2040,2040,2040,2040,0
20230914,173000,3926545,2040,2040,2040,2040,0
20230914,172900,3926545,2040,2040,2040,2040,0
20230914,172800,3926545,2040,2040,2040,2040,0
20230914,172700,3926545,2040,2040,2040,2040,0
20230914,172600,3926545,2040,2040,2040,2040,0
20230914,172500,3926545,2040,2040,2040,2040,0
20230914,172400,3926545,2040,2040,2040,2040,0
20230914,172300,3926545,2040,2040,2040,2040,0
20230914,172200,3926545,2040,2040,2040,2040,1
20230914,172100,3926545,2040,2040,2040,2040,0
20230914,172000,3926545,2040,2040,2040,2040,0
20230914,171900,3926545,2040,2040,2040,2040,0
20230914,171800,3926545,2040,2040,2040,2040,0
20230914,171700,3926545,2040,2040,2040,2040,0
20230914,171600,3926545,2040,2040,2040,2040,0
20230914,171500,3926545,2040,2040,2040,2040,0
20230914,171400,3926545,2040,2040,2040,2040,0
20230914,171300,3926545,2040,2040,2040,2040,0
20230914,171200,3926545,2040,2040,2040,2040,0
20230914,171100,3926545,2040,2040,2040,2040,0
20230914,171000,3926545,2040,2040,2040,2040,0
20230914,170900,3926545,2040,2040,2040,2040,0
20230914,170800,3926545,2040,2040,2040,2040,0
20230914,170700,3926545,2040,2040,2040,2040,0
20230914,170600,3926545,2040,2040,2040,2040,0
20230914,170500,3926545,2040,2040,2040,2040,0
20230914,170400,3926545,2040,2040,2040,2040,0
20230914,170300,3926545,2040,2040,2040,2040,0
20230914,170200,3926545,2040,2040,2040,2040,0
20230914,170100,3926545,2040,2040,2040,2040,0
20230914,170000,3926545,2040,2040,2040,2040,0
20230914,165900,3926545,2040,2040,2040,2040,0
20230914,165800,3926545,2040,2040,2040,2040,0
20230914,165700,3926545,2040,2040,2040,2040,0
20230914,165600,3926545,2040,2040,2040,2040,0
20230914,165500,3926545,2040,2040,2040,2040,0
20230914,165400,3926545,2040,2040,2040,2040,0
20230914,165300,3926545,2040,2040,2040,2040,0
20230914,165200,3926545,2040,2040,2040,2040,1
20230914,165100,3926545,2040,2040,2040,2040,0
20230914,165000,3926545,2040,2040,2040,2040,0
20230914,164900,3926545,2040,2040,2040,2040,0
20230914,164800,3926545,2040,2040,2040,2040,0
20230914,164700,3926545,2040,2040,2040,2040,0
20230914,164600,3926545,2040,2040,2040,2040,0
20230914,164500,3926545,2040,2040,2040,2040,0
20230914,164400,3926545,2040,2040,2040,2040,0
20230914,164300,3926545,2040,2040,2040,2040,0
20230914,164200,3926545,2040,2040,2040,2040,0
20230914,164100,3926545,2040,2040,2040,2040,0
20230914,164000,3926545,2040,2040,2040,2040,0
20230914,163900,3926545,2040,2040,2040,2040,0
20230914,163800,3926545,2040,2040,2040,2040,0
20230914,163700,3926545,2040,2040,2040,2040,0
20230914,163600,3926545,2040,2040,2040,2040,0
20230914,163500,3926545,2040,2040,2040,2040,0
20230914,163400,3926545,2040,2040,2040,2040,0
20230914,163300,3926545,2040,2040,2040,2040,0
20230914,163200,3926545,2040,2040,2040,2040,0
20230914,163100,3926545,2040,2040,2040,2040,0
20230914,163000,3926545,2040,2040,2040,2040,0
20230914,162900,3926545,2040,2040,2040,2040,0
20230914,162800,3926545,2040,2040,2040,2040,0
20230914,162700,3926545,2040,2040,2040,2040,0
20230914,162600,3926545,2040,2040,2040,2040,0
20230914,162500,3926545,2040,2040,2040,2040,0
20230914,162400,3926545,2040,2040,2040,2040,0
20230914,162300,3926545,2040,2040,2040,2040,0
20230914,162200,3926545,2040,2040,2040,2040,1
20230914,162100,3926545,2040,2040,2040,2040,0
20230914,162000,3926545,2040,2040,2040,2040,0
20230914,161900,3926545,2040,2040,2040,2040,0
20230914,161800,3926545,2040,2040,2040,2040,0
20230914,161700,3926545,2040,2040,2040,2040,0
20230914,161600,3926545,2040,2040,2040,2040,0
20230914,161500,3926545,2040,2040,2040,2040,0
20230914,161400,3926545,2040,2040,2040,2040,0
20230914,161300,3926545,2040,2040,2040,2040,0
20230914,161200,3926545,2040,2040,2040,2040,0
20230914,161100,3926545,2040,2040,2040,2040,0
20230914,161000,3926545,2040,2040,2040,2040,0
20230914,160900,3926545,2040,2040,2040,2040,0
20230914,160800,3926545,2040,2040,2040,2040,0
20230914,160700,3926545,2040,2040,2040,2040,0
20230914,160600,3926545,2040,2040,2040,2040,0
20230914,160500,3926545,2040,2040,2040,2040,0
20230914,160400,3926545,2040,2040,2040,2040,0
20230914,160300,3926545,2040,2040,2040,2040,0
20230914,160200,3926545,2040,2040,2040,2040,0
20230914,160100,3926545,2040,2040,2040,2040,0
20230914,160000,3926545,2040,2040,2040,2040,0
20230914,155900,3926545,2040,2040,2040,2040,0
20230914,155800,3926545,2040,2040,2040,2040,0
20230914,155700,3926545,2040,2040,2040,2040,0
20230914,155600,3926545,2040,2040,2040,2040,0
20230914,155500,3926545,2040,2040,2040,2040,0
20230914,155400,3926545,2040,2040,2040,2040,0
20230914,155300,3926545,2040,2040,2040,2040,0
20230914,155200,3926545,2040,2040,2040,2040,1
20230914,155100,3926545,2040,2040,2040,2040,0
20230914,155000,3926545,2040,2040,2040,2040,0
20230914,154900,3926545,2040,2040,2040,2040,0
20230914,154800,3926545,2040,2040,2040,2040,0
20230914,154700,3926545,2040,2040,2040,2040,0
20230914,154600,3926545,2040,2040,2040,2040,0
20230914,154500,3926545,2040,2040,2040,2040,0
20230914,154400,3926545,2040,2040,2040,2040,0
20230914,154300,3926545,2040,2040,2040,2040,0
20230914,154200,3926545,2040,2040,2040,2040,0
20230914,154100,3926545,2040,2040,2040,2040,0
20230914,154000,3926545,2040,2040,2040,2040,0
20230914,153900,3926545,2040,2040,2040,2040,0
20230914,153800,3926545,2040,2040,2040,2040,0
20230914,153700,3926545,2040,2040,2040,2040,0
20230914,153600,3926545,2040,2040,2040,2040,0
20230914,153500,3926545,2040,2040,2040,2040,0
20230914,153400,3926545,2040,2040,2040,2040,0
20230914,153300,3926545,2040,2040,2040,2040,0
20230914,153200,3926545,2040,2040,2040,2040,0
20230914,153100,3926545,2040,2040,2040,2040,0
20230914,153000,3926545,2040,2040,2040,2040,0
20230914,152900,3926545,2040,2040,2040,2040,0
20230914,152800,3926545,2040,2040,2040,2040,0
20230914,152700,3926545,2040,2040,2040,2040,0
20230914,152600,3926545,2040,2040,2040,2040,0
20230914,152500,3926545,2040,2040,2040,2040,0
20230914,152400,3926545,2040,2040,2040,2040,0
20230914,152300,3926545,2040,2040,2040,2040,0
20230914,152200,3926545,2040,2040,2040,2040,0
20230914,152100,3926545,2040,2040,2040,2040,0
20230914,152000,3926545,2040,2040,2040,2040,0
20230914,151900,3926545,2040,2040,2040,2040,1
20230914,151800,3924505,2035,2035,2035,2035,0
20230914,151700,3924505,2035,2035,2035,2035,0
20230914,151600,3924505,2035,2035,2035,2035,106
20230914,151500,3708795,2040,2040,2040,2040,0
20230914,151400,3708795,2040,2040,2040,2040,0
20230914,151300,3708795,2040,2040,2040,2040,0
20230914,151200,3708795,2040,2040,2040,2040,0
20230914,151100,3708795,2040,2040,2040,2040,0
20230914,151000,3708795,2040,2040,2040,2040,0
20230914,150900,3708795,2040,2040,2040,2040,0
20230914,150800,3708795,2040,2040,2040,2040,0
20230914,150700,3708795,2040,2040,2040,2040,0
20230914,150600,3708795,2040,2040,2040,2040,0
20230914,150500,3708795,2040,2040,2040,2040,0
20230914,150400,3708795,2040,2040,2040,2040,0
20230914,150300,3708795,2040,2040,2040,2040,0
20230914,150200,3708795,2040,2040,2040,2040,0
20230914,150100,3708795,2040,2040,2040,2040,0
20230914,150000,3708795,2040,2040,2040,2040,0
20230914,145900,3708795,2040,2040,2040,2040,0
20230914,145800,3708795,2040,2040,2040,2040,0
20230914,145700,3708795,2040,2040,2040,2040,0
20230914,145600,3708795,2040,2040,2040,2040,0
20230914,145500,3708795,2040,2040,2040,2040,0
20230914,145400,3708795,2040,2040,2040,2040,0
20230914,145300,3708795,2040,2040,2040,2040,0
20230914,145200,3708795,2040,2040,2040,2040,0
20230914,145100,3708795,2040,2040,2040,2040,0
20230914,145000,3708795,2040,2040,2040,2040,0
20230914,144900,3708795,2040,2040,2040,2040,0
20230914,144800,3708795,2040,2040,2040,2040,0
20230914,144700,3708795,2040,2040,2040,2040,0
20230914,144600,3708795,2040,2040,2040,2040,0
20230914,144500,3708795,2040,2040,2040,2040,0
20230914,144400,3708795,2040,2040,2040,2040,0
20230914,144300,3708795,2040,2040,2040,2040,0
20230914,144200,3708795,2040,2040,2040,2040,0
20230914,144100,3708795,2040,2040,2040,2040,0
20230914,144000,3708795,2040,2040,2040,2040,0
20230914,143900,3708795,2040,2040,2040,2040,0
20230914,143800,3708795,2040,2040,2040,2040,0
20230914,143700,3708795,2040,2040,2040,2040,0
20230914,143600,3708795,2040,2040,2040,2040,0
20230914,143500,3708795,2040,2040,2040,2040,0
20230914,143400,3708795,2040,2040,2040,2040,0
20230914,143300,3708795,2040,2040,2040,2040,0
20230914,143200,3708795,2040,2040,2040,2040,0
20230914,143100,3708795,2040,2040,2040,2040,0
20230914,143000,3708795,2040,2040,2040,2040,0
20230914,142900,3708795,2040,2040,2040,2040,0
20230914,142800,3708795,2040,2040,2040,2040,0
20230914,142700,3708795,2040,2040,2040,2040,0
20230914,142600,3708795,2040,2040,2040,2040,0
20230914,142500,3708795,2040,2040,2040,2040,0
20230914,142400,3708795,2040,2040,2040,2040,0
20230914,142300,3708795,2040,2040,2040,2040,0
20230914,142200,3708795,2040,2040,2040,2040,0
20230914,142100,3708795,2040,2040,2040,2040,0
20230914,142000,3708795,2040,2040,2040,2040,0
20230914,141900,3708795,2040,2040,2040,2040,0
20230914,141800,3708795,2040,2040,2040,2040,0
20230914,141700,3708795,2040,2040,2040,2040,0
20230914,141600,3708795,2040,2040,2040,2040,0
20230914,141500,3708795,2040,2040,2040,2040,0
20230914,141400,3708795,2040,2040,2040,2040,0
20230914,141300,3708795,2040,2040,2040,2040,0
20230914,141200,3708795,2040,2040,2040,2040,0
20230914,141100,3708795,2040,2040,2040,2040,0
20230914,141000,3708795,2040,2040,2040,2040,0
20230914,140900,3708795,2040,2040,2040,2040,0
20230914,140800,3708795,2040,2040,2040,2040,0
20230914,140700,3708795,2040,2040,2040,2040,0
20230914,140600,3708795,2040,2040,2040,2040,0
20230914,140500,3708795,2040,2040,2040,2040,0
20230914,140400,3708795,2040,2040,2040,2040,0
20230914,140300,3708795,2040,2040,2040,2040,0
20230914,140200,3708795,2040,2040,2040,2040,0
20230914,140100,3708795,2040,2040,2040,2040,0
20230914,140000,3708795,2040,2040,2040,2040,0
20230914,135900,3708795,2040,2040,2040,2040,0
20230914,135800,3708795,2040,2040,2040,2040,0
20230914,135700,3708795,2040,2040,2040,2040,0
20230914,135600,3708795,2040,2040,2040,2040,0
20230914,135500,3708795,2040,2040,2040,2040,0
20230914,135400,3708795,2040,2040,2040,2040,0
20230914,135300,3708795,2040,2040,2040,2040,0
20230914,135200,3708795,2040,2040,2040,2040,0
20230914,135100,3708795,2040,2040,2040,2040,0
20230914,135000,3708795,2040,2040,2040,2040,0
20230914,134900,3708795,2040,2040,2040,2040,0
20230914,134800,3708795,2040,2040,2040,2040,0
20230914,134700,3708795,2040,2040,2040,2040,0
20230914,134600,3708795,2040,2040,2040,2040,0
20230914,134500,3708795,2040,2040,2040,2040,0
20230914,134400,3708795,2040,2040,2040,2040,0
20230914,134300,3708795,2040,2040,2040,2040,0
20230914,134200,3708795,2040,2040,2040,2040,0
20230914,134100,3708795,2040,2040,2040,2040,0
20230914,134000,3708795,2040,2040,2040,2040,0
20230914,133900,3708795,2040,2040,2040,2040,0
20230914,133800,3708795,2040,2040,2040,2040,0
20230914,133700,3708795,2040,2040,2040,2040,0
20230914,133600,3708795,2040,2040,2040,2040,0
20230914,133500,3708795,2040,2040,2040,2040,0
20230914,133400,3708795,2040,2040,2040,2040,0
20230914,133300,3708795,2040,2040,2040,2040,0
20230914,133200,3708795,2040,2040,2040,2040,0
20230914,133100,3708795,2040,2040,2040,2040,0
20230914,133000,3708795,2040,2040,2040,2040,0
20230914,132900,3708795,2040,2040,2040,2040,0
20230914,132800,3708795,2040,2040,2040,2040,0
20230914,132700,3708795,2040,2040,2040,2040,0
20230914,132600,3708795,2040,2040,2040,2040,0
20230914,132500,3708795,2040,2040,2040,2040,0
20230914,132400,3708795,2040,2040,2040,2040,0
20230914,132300,3708795,2040,2040,2040,2040,0
20230914,132200,3708795,2040,2040,2040,2040,0
20230914,132100,3708795,2040,2040,2040,2040,0
20230914,132000,3708795,2040,2040,2040,2040,0
20230914,131900,3708795,2040,2040,2040,2040,803
20230914,131800,2070675,2040,2040,2040,2040,0
20230914,131700,2070675,2040,2040,2040,2040,0
20230914,131600,2070675,2040,2040,2040,2040,0
20230914,131500,2070675,2040,2040,2040,2040,0
20230914,131400,2070675,2040,2040,2040,2040,0
20230914,131300,2070675,2040,2040,2040,2040,0
20230914,131200,2070675,2040,2040,2040,2040,0
20230914,131100,2070675,2040,2040,2040,2040,0
20230914,131000,2070675,2040,2040,2040,2040,0
20230914,130900,2070675,2040,2040,2040,2040,0
20230914,130800,2070675,2040,2040,2040,2040,0
20230914,130700,2070675,2040,2040,2040,2040,0
20230914,130600,2070675,2040,2040,2040,2040,0
20230914,130500,2070675,2040,2040,2040,2040,0
20230914,130400,2070675,2040,2040,2040,2040,0
20230914,130300,2070675,2040,2040,2040,2040,0
20230914,130200,2070675,2040,2040,2040,2040,0
20230914,130100,2070675,2040,2040,2040,2040,0
20230914,130000,2070675,2040,2040,2040,2040,0
20230914,125900,2070675,2040,2040,2040,2040,0
20230914,125800,2070675,2040,2040,2040,2040,0
20230914,125700,2070675,2040,2040,2040,2040,0
20230914,125600,2070675,2040,2040,2040,2040,0
20230914,125500,2070675,2040,2040,2040,2040,0
20230914,125400,2070675,2040,2040,2040,2040,0
20230914,125300,2070675,2040,2040,2040,2040,0
20230914,125200,2070675,2040,2040,2040,2040,0
20230914,125100,2070675,2040,2040,2040,2040,0
20230914,125000,2070675,2040,2040,2040,2040,0
20230914,124900,2070675,2040,2040,2040,2040,0
20230914,124800,2070675,2040,2040,2040,2040,0
20230914,124700,2070675,2040,2040,2040,2040,0
20230914,124600,2070675,2040,2040,2040,2040,0
20230914,124500,2070675,2040,2040,2040,2040,0
20230914,124400,2070675,2040,2040,2040,2040,0
20230914,124300,2070675,2040,2040,2040,2040,0
20230914,124200,2070675,2040,2040,2040,2040,0
20230914,124100,2070675,2040,2040,2040,2040,0
20230914,124000,2070675,2040,2040,2040,2040,0
20230914,123900,2070675,2040,2040,2040,2040,0
20230914,123800,2070675,2040,2040,2040,2040,0
20230914,123700,2070675,2040,2040,2040,2040,0
20230914,123600,2070675,2040,2040,2040,2040,0
20230914,123500,2070675,2040,2040,2040,2040,0
20230914,123400,2070675,2040,2040,2040,2040,0
20230914,123300,2070675,2040,2040,2040,2040,0
20230914,123200,2070675,2040,2040,2040,2040,0
20230914,123100,2070675,2040,2040,2040,2040,0
20230914,123000,2070675,2040,2040,2040,2040,0
20230914,122900,2070675,2040,2040,2040,2040,0
20230914,122800,2070675,2040,2040,2040,2040,0
20230914,122700,2070675,2040,2040,2040,2040,0
20230914,122600,2070675,2040,2040,2040,2040,0
20230914,122500,2070675,2040,2040,2040,2040,0
20230914,122400,2070675,2040,2040,2040,2040,0
20230914,122300,2070675,2040,2040,2040,2040,0
20230914,122200,2070675,2040,2040,2040,2040,0
20230914,122100,2070675,2040,2040,2040,2040,0
20230914,122000,2070675,2040,2040,2040,2040,0
20230914,121900,2070675,2040,2040,2040,2040,0
20230914,121800,2070675,2040,2040,2040,2040,0
20230914,121700,2070675,2040,2040,2040,2040,0
20230914,121600,2070675,2040,2040,2040,2040,0
20230914,121500,2070675,2040,2040,2040,2040,0
20230914,121400,2070675,2040,2040,2040,2040,0
20230914,121300,2070675,2040,2040,2040,2040,0
20230914,121200,2070675,2040,2040,2040,2040,0
20230914,121100,2070675,2040,2040,2040,2040,0
20230914,121000,2070675,2040,2040,2040,2040,0
20230914,120900,2070675,2040,2040,2040,2040,0
20230914,120800,2070675,2040,2040,2040,2040,0
20230914,120700,2070675,2040,2040,2040,2040,0
20230914,120600,2070675,2040,2040,2040,2040,0
20230914,120500,2070675,2040,2040,2040,2040,0
20230914,120400,2070675,2040,2040,2040,2040,0
20230914,120300,2070675,2040,2040,2040,2040,0
20230914,120200,2070675,2040,2040,2040,2040,0
20230914,120100,2070675,2040,2040,2040,2040,0
20230914,120000,2070675,2040,2040,2040,2040,0
20230914,115900,2070675,2040,2040,2040,2040,0
20230914,115800,2070675,2040,2040,2040,2040,0
20230914,115700,2070675,2040,2040,2040,2040,0
20230914,115600,2070675,2040,2040,2040,2040,0
20230914,115500,2070675,2040,2040,2040,2040,0
20230914,115400,2070675,2040,2040,2040,2040,0
20230914,115300,2070675,2040,2040,2040,2040,0
20230914,115200,2070675,2040,2040,2040,2040,0
20230914,115100,2070675,2040,2040,2040,2040,0
20230914,115000,2070675,2040,2040,2040,2040,244
20230914,114900,1572915,2040,2040,2040,2040,0
20230914,114800,1572915,2040,2040,2040,2040,0
20230914,114700,1572915,2040,2040,2040,2040,0
20230914,114600,1572915,2040,2040,2040,2040,0
20230914,114500,1572915,2040,2040,2040,2040,0
20230914,114400,1572915,2040,2040,2040,2040,0
20230914,114300,1572915,2040,2040,2040,2040,0
20230914,114200,1572915,2040,2040,2040,2040,0
20230914,114100,1572915,2040,2040,2040,2040,0
20230914,114000,1572915,2040,2040,2040,2040,0
20230914,113900,1572915,2040,2040,2040,2040,0
20230914,113800,1572915,2040,2040,2040,2040,0
20230914,113700,1572915,2040,2040,2040,2040,0
20230914,113600,1572915,2040,2040,2040,2040,0
20230914,113500,1572915,2040,2040,2040,2040,0
20230914,113400,1572915,2040,2040,2040,2040,0
20230914,113300,1572915,2040,2040,2040,2040,0
20230914,113200,1572915,2040,2040,2040,2040,0
20230914,113100,1572915,2040,2040,2040,2040,0
20230914,113000,1572915,2040,2040,2040,2040,0
20230914,112900,1572915,2040,2040,2040,2040,0
20230914,112800,1572915,2040,2040,2040,2040,0
20230914,112700,1572915,2040,2040,2040,2040,0
20230914,112600,1572915,2040,2040,2040,2040,0
20230914,112500,1572915,2040,2040,2040,2040,0
20230914,112400,1572915,2040,2040,2040,2040,0
20230914,112300,1572915,2040,2040,2040,2040,756
20230914,112200,30675,2045,2045,2045,2045,0
20230914,112100,30675,2045,2045,2045,2045,0
20230914,112000,30675,2045,2045,2045,2045,0
20230914,111900,30675,2045,2045,2045,2045,0
20230914,111800,30675,2045,2045,2045,2045,0
20230914,111700,30675,2045,2045,2045,2045,0
20230914,111600,30675,2045,2045,2045,2045,0
20230914,111500,30675,2045,2045,2045,2045,0
20230914,111400,30675,2045,2045,2045,2045,0
20230914,111300,30675,2045,2045,2045,2045,0
20230914,111200,30675,2045,2045,2045,2045,0
20230914,111100,30675,2045,2045,2045,2045,0
20230914,111000,30675,2045,2045,2045,2045,0
20230914,110900,30675,2045,2045,2045,2045,0
20230914,110800,30675,2045,2045,2045,2045,0
20230914,110700,30675,2045,2045,2045,2045,0
20230914,110600,30675,2045,2045,2045,2045,0
20230914,110500,30675,2045,2045,2045,2045,0
20230914,110400,30675,2045,2045,2045,2045,0
20230914,110300,30675,2045,2045,2045,2045,0
20230914,110200,30675,2045,2045,2045,2045,0
20230914,110100,30675,2045,2045,2045,2045,0
20230914,110000,30675,2045,2045,2045,2045,0
20230914,105900,30675,2045,2045,2045,2045,0
20230914,105800,30675,2045,2045,2045,2045,0
20230914,105700,30675,2045,2045,2045,2045,0
20230914,105600,30675,2045,2045,2045,2045,0
20230914,105500,30675,2045,2045,2045,2045,0
20230914,105400,30675,2045,2045,2045,2045,0
20230914,105300,30675,2045,2045,2045,2045,0
20230914,105200,30675,2045,2045,2045,2045,0
20230914,105100,30675,2045,2045,2045,2045,0
20230914,105000,30675,2045,2045,2045,2045,0
20230914,104900,30675,2045,2045,2045,2045,0
20230914,104800,30675,2045,2045,2045,2045,0
20230914,104700,30675,2045,2045,2045,2045,5
20230914,104600,20450,2045,2045,2045,2045,0
20230914,104500,20450,2045,2045,2045,2045,0
20230914,104400,20450,2045,2045,2045,2045,0
20230914,104300,20450,2045,2045,2045,2045,0
20230914,104200,20450,2045,2045,2045,2045,0
20230914,104100,20450,2045,2045,2045,2045,0
20230914,104000,20450,2045,2045,2045,2045,0
20230914,103900,20450,2045,2045,2045,2045,0
20230914,103800,20450,2045,2045,2045,2045,0
20230914,103700,20450,2045,2045,2045,2045,0
20230914,103600,20450,2045,2045,2045,2045,0
20230914,103500,20450,2045,2045,2045,2045,0
20230914,103400,20450,2045,2045,2045,2045,10
20230914,103300,0,2040,2040,2040,2040,0
20230914,103200,0,2040,2040,2040,2040,0
20230914,103100,0,2040,2040,2040,2040,0
20230914,103000,0,2040,2040,2040,2040,0
20230914,102900,0,2040,2040,2040,2040,0
20230914,102800,0,2040,2040,2040,2040,0
20230914,102700,0,2040,2040,2040,2040,0
20230914,102600,0,2040,2040,2040,2040,0
20230914,102500,0,2040,2040,2040,2040,0
20230914,102400,0,2040,2040,2040,2040,0
20230914,102300,0,2040,2040,2040,2040,0
20230914,102200,0,2040,2040,2040,2040,0
20230914,102100,0,2040,2040,2040,2040,0
20230914,102000,0,2040,2040,2040,2040,0
20230914,101900,0,2040,2040,2040,2040,0
20230914,101800,0,2040,2040,2040,2040,0
20230914,101700,0,2040,2040,2040,2040,0
20230914,101600,0,2040,2040,2040,2040,0
20230914,101500,0,2040,2040,2040,2040,0
20230914,101400,0,2040,2040,2040,2040,0
20230914,101300,0,2040,2040,2040,2040,0
20230914,101200,0,2040,2040,2040,2040,0
20230914,101100,0,2040,2040,2040,2040,0
20230914,101000,0,2040,2040,2040,2040,0
20230914,100900,0,2040,2040,2040,2040,0
20230914,100800,0,2040,2040,2040,2040,0
20230914,100700,0,2040,2040,2040,2040,0
20230914,100600,0,2040,2040,2040,2040,0
20230914,100500,0,2040,2040,2040,2040,0
20230914,100400,0,2040,2040,2040,2040,0
20230914,100300,0,2040,2040,2040,2040,0
20230914,100200,0,2040,2040,2040,2040,0
20230914,100100,0,2040,2040,2040,2040,0
20230914,100000,0,2040,2040,2040,2040,0
20230914,095900,0,2040,2040,2040,2040,0
20230914,095800,0,2040,2040,2040,2040,0
20230914,095700,0,2040,2040,2040,2040,0
20230914,095600,0,2040,2040,2040,2040,0
20230914,095500,0,2040,2040,2040,2040,0
20230914,095400,0,2040,2040,2040,2040,0
20230914,095300,0,2040,2040,2040,2040,0
20230914,095200,0,2040,2040,2040,2040,0
20230914,095100,0,2040,2040,2040,2040,0
20230914,095000,0,2040,2040,2040,2040,0
20230914,094900,0,2040,2040,2040,2040,0
20230914,094800,0,2040,2040,2040,2040,0
20230914,094700,0,2040,2040,2040,2040,0
20230914,094600,0,2040,2040,2040,2040,0
20230914,094500,0,2040,2040,2040,2040,0
20230914,094400,0,2040,2040,2040,2040,0
20230914,094300,0,2040,2040,2040,2040,0
20230914,094200,0,2040,2040,2040,2040,0
20230914,094100,0,2040,2040,2040,2040,0
20230914,094000,0,2040,2040,2040,2040,0
20230914,093900,0,2040,2040,2040,2040,0
20230914,093800,0,2040,2040,2040,2040,0
20230914,093700,0,2040,2040,2040,2040,0
20230914,093600,0,2040,2040,2040,2040,0
20230914,093500,0,2040,2040,2040,2040,0
20230914,093400,0,2040,2040,2040,2040,0
20230914,093300,0,2040,2040,2040,2040,0
20230914,093200,0,2040,2040,2040,2040,0
20230914,093100,0,2040,2040,2040,2040,0
20230914,093000,0,2040,2040,2040,2040,0
20230914,092900,0,2040,2040,2040,2040,0
20230914,092800,0,2040,2040,2040,2040,0
20230914,092700,0,2040,2040,2040,2040,0
20230914,092600,0,2040,2040,2040,2040,0
20230914,092500,0,2040,2040,2040,2040,0
20230914,092400,0,2040,2040,2040,2040,0
20230914,092300,0,2040,2040,2040,2040,0
20230914,092200,0,2040,2040,2040,2040,0
20230914,092100,0,2040,2040,2040,2040,0
20230914,092000,0,2040,2040,2040,2040,0
20230914,091900,0,2040,2040,2040,2040,0
20230914,091800,0,2040,2040,2040,2040,0
20230914,091700,0,2040,2040,2040,2040,0
20230914,091600,0,2040,2040,2040,2040,0
20230914,091500,0,2040,2040,2040,2040,0
20230914,091400,0,2040,2040,2040,2040,0
20230914,091300,0,2040,2040,2040,2040,0
20230914,091200,0,2040,2040,2040,2040,0
20230914,091100,0,2040,2040,2040,2040,0
20230914,091000,0,2040,2040,2040,2040,0
20230914,090900,0,2040,2040,2040,2040,0
20230914,090800,0,2040,2040,2040,2040,0
20230914,090700,0,2040,2040,2040,2040,0
20230914,090600,0,2040,2040,2040,2040,0
20230914,090500,0,2040,2040,2040,2040,0
20230914,090400,0,2040,2040,2040,2040,0
20230914,090300,0,2040,2040,2040,2040,0
20230914,090200,0,2040,2040,2040,2040,0
20230914,090100,0,2040,2040,2040,2040,0
20230914,090000,0,2040,2040,2040,2040,0