KissMeData/224760/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201300,0,3810,3810,3810,3810,0
20230901,201200,0,3810,3810,3810,3810,0
20230901,201100,0,3810,3810,3810,3810,0
20230901,201000,0,3810,3810,3810,3810,0
20230901,200900,0,3810,3810,3810,3810,0
20230901,200800,0,3810,3810,3810,3810,0
20230901,200700,0,3810,3810,3810,3810,0
20230901,200600,0,3810,3810,3810,3810,0
20230901,200500,0,3810,3810,3810,3810,0
20230901,200400,0,3810,3810,3810,3810,0
20230901,200300,0,3810,3810,3810,3810,0
20230901,200200,0,3810,3810,3810,3810,0
20230901,200100,0,3810,3810,3810,3810,0
20230901,200000,0,3810,3810,3810,3810,0
20230901,195900,0,3810,3810,3810,3810,0
20230901,195800,0,3810,3810,3810,3810,0
20230901,195700,0,3810,3810,3810,3810,0
20230901,195600,0,3810,3810,3810,3810,0
20230901,195500,0,3810,3810,3810,3810,0
20230901,195400,0,3810,3810,3810,3810,0
20230901,195300,0,3810,3810,3810,3810,0
20230901,195200,0,3810,3810,3810,3810,0
20230901,195100,0,3810,3810,3810,3810,0
20230901,195000,0,3810,3810,3810,3810,0
20230901,194900,0,3810,3810,3810,3810,0
20230901,194800,0,3810,3810,3810,3810,0
20230901,194700,0,3810,3810,3810,3810,0
20230901,194600,0,3810,3810,3810,3810,0
20230901,194500,0,3810,3810,3810,3810,0
20230901,194400,0,3810,3810,3810,3810,0
20230901,194300,0,3810,3810,3810,3810,0
20230901,194200,0,3810,3810,3810,3810,0
20230901,194100,0,3810,3810,3810,3810,0
20230901,194000,0,3810,3810,3810,3810,0
20230901,193900,0,3810,3810,3810,3810,0
20230901,193800,0,3810,3810,3810,3810,0
20230901,193700,0,3810,3810,3810,3810,0
20230901,193600,0,3810,3810,3810,3810,0
20230901,193500,0,3810,3810,3810,3810,0
20230901,193400,0,3810,3810,3810,3810,0
20230901,193300,0,3810,3810,3810,3810,0
20230901,193200,0,3810,3810,3810,3810,0
20230901,193100,0,3810,3810,3810,3810,0
20230901,193000,0,3810,3810,3810,3810,0
20230901,192900,0,3810,3810,3810,3810,0
20230901,192800,0,3810,3810,3810,3810,0
20230901,192700,0,3810,3810,3810,3810,0
20230901,192600,0,3810,3810,3810,3810,0
20230901,192500,0,3810,3810,3810,3810,0
20230901,192400,0,3810,3810,3810,3810,0
20230901,192300,0,3810,3810,3810,3810,0
20230901,192200,0,3810,3810,3810,3810,0
20230901,192100,0,3810,3810,3810,3810,0
20230901,192000,0,3810,3810,3810,3810,0
20230901,191900,0,3810,3810,3810,3810,0
20230901,191800,0,3810,3810,3810,3810,0
20230901,191700,0,3810,3810,3810,3810,0
20230901,191600,0,3810,3810,3810,3810,0
20230901,191500,0,3810,3810,3810,3810,0
20230901,191400,0,3810,3810,3810,3810,0
20230901,191300,0,3810,3810,3810,3810,0
20230901,191200,0,3810,3810,3810,3810,0
20230901,191100,0,3810,3810,3810,3810,0
20230901,191000,0,3810,3810,3810,3810,0
20230901,190900,0,3810,3810,3810,3810,0
20230901,190800,0,3810,3810,3810,3810,0
20230901,190700,0,3810,3810,3810,3810,0
20230901,190600,0,3810,3810,3810,3810,0
20230901,190500,0,3810,3810,3810,3810,0
20230901,190400,0,3810,3810,3810,3810,0
20230901,190300,0,3810,3810,3810,3810,0
20230901,190200,0,3810,3810,3810,3810,0
20230901,190100,0,3810,3810,3810,3810,0
20230901,190000,0,3810,3810,3810,3810,0
20230901,185900,0,3810,3810,3810,3810,0
20230901,185800,0,3810,3810,3810,3810,0
20230901,185700,0,3810,3810,3810,3810,0
20230901,185600,0,3810,3810,3810,3810,0
20230901,185500,0,3810,3810,3810,3810,0
20230901,185400,0,3810,3810,3810,3810,0
20230901,185300,0,3810,3810,3810,3810,0
20230901,185200,0,3810,3810,3810,3810,0
20230901,185100,0,3810,3810,3810,3810,0
20230901,185000,0,3810,3810,3810,3810,0
20230901,184900,0,3810,3810,3810,3810,0
20230901,184800,0,3810,3810,3810,3810,0
20230901,184700,0,3810,3810,3810,3810,0
20230901,184600,0,3810,3810,3810,3810,0
20230901,184500,0,3810,3810,3810,3810,0
20230901,184400,0,3810,3810,3810,3810,0
20230901,184300,0,3810,3810,3810,3810,0
20230901,184200,0,3810,3810,3810,3810,0
20230901,184100,0,3810,3810,3810,3810,0
20230901,184000,0,3810,3810,3810,3810,0
20230901,183900,0,3810,3810,3810,3810,0
20230901,183800,0,3810,3810,3810,3810,0
20230901,183700,0,3810,3810,3810,3810,0
20230901,183600,0,3810,3810,3810,3810,0
20230901,183500,0,3810,3810,3810,3810,0
20230901,183400,0,3810,3810,3810,3810,0
20230901,183300,0,3810,3810,3810,3810,0
20230901,183200,0,3810,3810,3810,3810,0
20230901,183100,0,3810,3810,3810,3810,0
20230901,183000,0,3810,3810,3810,3810,0
20230901,182900,0,3810,3810,3810,3810,0
20230901,182800,0,3810,3810,3810,3810,0
20230901,182700,0,3810,3810,3810,3810,0
20230901,182600,0,3810,3810,3810,3810,0
20230901,182500,0,3810,3810,3810,3810,0
20230901,182400,0,3810,3810,3810,3810,0
20230901,182300,0,3810,3810,3810,3810,0
20230901,182200,0,3810,3810,3810,3810,0
20230901,182100,0,3810,3810,3810,3810,0
20230901,182000,0,3810,3810,3810,3810,0
20230901,181900,0,3810,3810,3810,3810,0
20230901,181800,0,3810,3810,3810,3810,0
20230901,181700,0,3810,3810,3810,3810,0
20230901,181600,0,3810,3810,3810,3810,0
20230901,181500,0,3810,3810,3810,3810,0
20230901,181400,0,3810,3810,3810,3810,0
20230901,181300,0,3810,3810,3810,3810,0
20230901,181200,0,3810,3810,3810,3810,0
20230901,181100,0,3810,3810,3810,3810,0
20230901,181000,0,3810,3810,3810,3810,0
20230901,180900,0,3810,3810,3810,3810,0
20230901,180800,0,3810,3810,3810,3810,0
20230901,180700,0,3810,3810,3810,3810,0
20230901,180600,0,3810,3810,3810,3810,0
20230901,180500,0,3810,3810,3810,3810,0
20230901,180400,0,3810,3810,3810,3810,0
20230901,180300,0,3810,3810,3810,3810,0
20230901,180200,0,3810,3810,3810,3810,0
20230901,180100,0,3810,3810,3810,3810,0
20230901,180000,0,3810,3810,3810,3810,0
20230901,175900,0,3810,3810,3810,3810,0
20230901,175800,0,3810,3810,3810,3810,0
20230901,175700,0,3810,3810,3810,3810,0
20230901,175600,0,3810,3810,3810,3810,0
20230901,175500,0,3810,3810,3810,3810,0
20230901,175400,0,3810,3810,3810,3810,0
20230901,175300,0,3810,3810,3810,3810,0
20230901,175200,0,3810,3810,3810,3810,0
20230901,175100,0,3810,3810,3810,3810,0
20230901,175000,0,3810,3810,3810,3810,0
20230901,174900,0,3810,3810,3810,3810,0
20230901,174800,0,3810,3810,3810,3810,0
20230901,174700,0,3810,3810,3810,3810,0
20230901,174600,0,3810,3810,3810,3810,0
20230901,174500,0,3810,3810,3810,3810,0
20230901,174400,0,3810,3810,3810,3810,0
20230901,174300,0,3810,3810,3810,3810,0
20230901,174200,0,3810,3810,3810,3810,0
20230901,174100,0,3810,3810,3810,3810,0
20230901,174000,0,3810,3810,3810,3810,0
20230901,173900,0,3810,3810,3810,3810,0
20230901,173800,0,3810,3810,3810,3810,0
20230901,173700,0,3810,3810,3810,3810,0
20230901,173600,0,3810,3810,3810,3810,0
20230901,173500,0,3810,3810,3810,3810,0
20230901,173400,0,3810,3810,3810,3810,0
20230901,173300,0,3810,3810,3810,3810,0
20230901,173200,0,3810,3810,3810,3810,0
20230901,173100,0,3810,3810,3810,3810,0
20230901,173000,0,3810,3810,3810,3810,0
20230901,172900,0,3810,3810,3810,3810,0
20230901,172800,0,3810,3810,3810,3810,0
20230901,172700,0,3810,3810,3810,3810,0
20230901,172600,0,3810,3810,3810,3810,0
20230901,172500,0,3810,3810,3810,3810,0
20230901,172400,0,3810,3810,3810,3810,0
20230901,172300,0,3810,3810,3810,3810,0
20230901,172200,0,3810,3810,3810,3810,0
20230901,172100,0,3810,3810,3810,3810,0
20230901,172000,0,3810,3810,3810,3810,0
20230901,171900,0,3810,3810,3810,3810,0
20230901,171800,0,3810,3810,3810,3810,0
20230901,171700,0,3810,3810,3810,3810,0
20230901,171600,0,3810,3810,3810,3810,0
20230901,171500,0,3810,3810,3810,3810,0
20230901,171400,0,3810,3810,3810,3810,0
20230901,171300,0,3810,3810,3810,3810,0
20230901,171200,0,3810,3810,3810,3810,0
20230901,171100,0,3810,3810,3810,3810,0
20230901,171000,0,3810,3810,3810,3810,0
20230901,170900,0,3810,3810,3810,3810,0
20230901,170800,0,3810,3810,3810,3810,0
20230901,170700,0,3810,3810,3810,3810,0
20230901,170600,0,3810,3810,3810,3810,0
20230901,170500,0,3810,3810,3810,3810,0
20230901,170400,0,3810,3810,3810,3810,0
20230901,170300,0,3810,3810,3810,3810,0
20230901,170200,0,3810,3810,3810,3810,0
20230901,170100,0,3810,3810,3810,3810,0
20230901,170000,0,3810,3810,3810,3810,0
20230901,165900,0,3810,3810,3810,3810,0
20230901,165800,0,3810,3810,3810,3810,0
20230901,165700,0,3810,3810,3810,3810,0
20230901,165600,0,3810,3810,3810,3810,0
20230901,165500,0,3810,3810,3810,3810,0
20230901,165400,0,3810,3810,3810,3810,0
20230901,165300,0,3810,3810,3810,3810,0
20230901,165200,0,3810,3810,3810,3810,0
20230901,165100,0,3810,3810,3810,3810,0
20230901,165000,0,3810,3810,3810,3810,0
20230901,164900,0,3810,3810,3810,3810,0
20230901,164800,0,3810,3810,3810,3810,0
20230901,164700,0,3810,3810,3810,3810,0
20230901,164600,0,3810,3810,3810,3810,0
20230901,164500,0,3810,3810,3810,3810,0
20230901,164400,0,3810,3810,3810,3810,0
20230901,164300,0,3810,3810,3810,3810,0
20230901,164200,0,3810,3810,3810,3810,0
20230901,164100,0,3810,3810,3810,3810,0
20230901,164000,0,3810,3810,3810,3810,0
20230901,163900,0,3810,3810,3810,3810,0
20230901,163800,0,3810,3810,3810,3810,0
20230901,163700,0,3810,3810,3810,3810,0
20230901,163600,0,3810,3810,3810,3810,0
20230901,163500,0,3810,3810,3810,3810,0
20230901,163400,0,3810,3810,3810,3810,0
20230901,163300,0,3810,3810,3810,3810,0
20230901,163200,0,3810,3810,3810,3810,0
20230901,163100,0,3810,3810,3810,3810,0
20230901,163000,0,3810,3810,3810,3810,0
20230901,162900,0,3810,3810,3810,3810,0
20230901,162800,0,3810,3810,3810,3810,0
20230901,162700,0,3810,3810,3810,3810,0
20230901,162600,0,3810,3810,3810,3810,0
20230901,162500,0,3810,3810,3810,3810,0
20230901,162400,0,3810,3810,3810,3810,0
20230901,162300,0,3810,3810,3810,3810,0
20230901,162200,0,3810,3810,3810,3810,0
20230901,162100,0,3810,3810,3810,3810,0
20230901,162000,0,3810,3810,3810,3810,0
20230901,161900,0,3810,3810,3810,3810,0
20230901,161800,0,3810,3810,3810,3810,0
20230901,161700,0,3810,3810,3810,3810,0
20230901,161600,0,3810,3810,3810,3810,0
20230901,161500,0,3810,3810,3810,3810,0
20230901,161400,0,3810,3810,3810,3810,0
20230901,161300,0,3810,3810,3810,3810,0
20230901,161200,0,3810,3810,3810,3810,0
20230901,161100,0,3810,3810,3810,3810,0
20230901,161000,0,3810,3810,3810,3810,0
20230901,160900,0,3810,3810,3810,3810,0
20230901,160800,0,3810,3810,3810,3810,0
20230901,160700,0,3810,3810,3810,3810,0
20230901,160600,0,3810,3810,3810,3810,0
20230901,160500,0,3810,3810,3810,3810,0
20230901,160400,0,3810,3810,3810,3810,0
20230901,160300,0,3810,3810,3810,3810,0
20230901,160200,0,3810,3810,3810,3810,0
20230901,160100,0,3810,3810,3810,3810,0
20230901,160000,0,3810,3810,3810,3810,0
20230901,155900,0,3810,3810,3810,3810,0
20230901,155800,0,3810,3810,3810,3810,0
20230901,155700,0,3810,3810,3810,3810,0
20230901,155600,0,3810,3810,3810,3810,0
20230901,155500,0,3810,3810,3810,3810,0
20230901,155400,0,3810,3810,3810,3810,0
20230901,155300,0,3810,3810,3810,3810,0
20230901,155200,0,3810,3810,3810,3810,0
20230901,155100,0,3810,3810,3810,3810,0
20230901,155000,0,3810,3810,3810,3810,0
20230901,154900,0,3810,3810,3810,3810,0
20230901,154800,0,3810,3810,3810,3810,0
20230901,154700,0,3810,3810,3810,3810,0
20230901,154600,0,3810,3810,3810,3810,0
20230901,154500,0,3810,3810,3810,3810,0
20230901,154400,0,3810,3810,3810,3810,0
20230901,154300,0,3810,3810,3810,3810,0
20230901,154200,0,3810,3810,3810,3810,0
20230901,154100,0,3810,3810,3810,3810,0
20230901,154000,0,3810,3810,3810,3810,0
20230901,153900,0,3810,3810,3810,3810,0
20230901,153800,0,3810,3810,3810,3810,0
20230901,153700,0,3810,3810,3810,3810,0
20230901,153600,0,3810,3810,3810,3810,0
20230901,153500,0,3810,3810,3810,3810,0
20230901,153400,0,3810,3810,3810,3810,0
20230901,153300,0,3810,3810,3810,3810,0
20230901,153200,0,3810,3810,3810,3810,0
20230901,153100,0,3810,3810,3810,3810,0
20230901,153000,0,3810,3810,3810,3810,0
20230901,152900,0,3810,3810,3810,3810,0
20230901,152800,0,3810,3810,3810,3810,0
20230901,152700,0,3810,3810,3810,3810,0
20230901,152600,0,3810,3810,3810,3810,0
20230901,152500,0,3810,3810,3810,3810,0
20230901,152400,0,3810,3810,3810,3810,0
20230901,152300,0,3810,3810,3810,3810,0
20230901,152200,0,3810,3810,3810,3810,0
20230901,152100,0,3810,3810,3810,3810,0
20230901,152000,0,3810,3810,3810,3810,0
20230901,151900,0,3810,3810,3810,3810,0
20230901,151800,0,3810,3810,3810,3810,0
20230901,151700,0,3810,3810,3810,3810,0
20230901,151600,0,3810,3810,3810,3810,0
20230901,151500,0,3810,3810,3810,3810,0
20230901,151400,0,3810,3810,3810,3810,0
20230901,151300,0,3810,3810,3810,3810,0
20230901,151200,0,3810,3810,3810,3810,0
20230901,151100,0,3810,3810,3810,3810,0
20230901,151000,0,3810,3810,3810,3810,0
20230901,150900,0,3810,3810,3810,3810,0
20230901,150800,0,3810,3810,3810,3810,0
20230901,150700,0,3810,3810,3810,3810,0
20230901,150600,0,3810,3810,3810,3810,0
20230901,150500,0,3810,3810,3810,3810,0
20230901,150400,0,3810,3810,3810,3810,0
20230901,150300,0,3810,3810,3810,3810,0
20230901,150200,0,3810,3810,3810,3810,0
20230901,150100,0,3810,3810,3810,3810,0
20230901,150000,0,3810,3810,3810,3810,0
20230901,145900,0,3810,3810,3810,3810,0
20230901,145800,0,3810,3810,3810,3810,0
20230901,145700,0,3810,3810,3810,3810,0
20230901,145600,0,3810,3810,3810,3810,0
20230901,145500,0,3810,3810,3810,3810,0
20230901,145400,0,3810,3810,3810,3810,0
20230901,145300,0,3810,3810,3810,3810,0
20230901,145200,0,3810,3810,3810,3810,0
20230901,145100,0,3810,3810,3810,3810,0
20230901,145000,0,3810,3810,3810,3810,0
20230901,144900,0,3810,3810,3810,3810,0
20230901,144800,0,3810,3810,3810,3810,0
20230901,144700,0,3810,3810,3810,3810,0
20230901,144600,0,3810,3810,3810,3810,0
20230901,144500,0,3810,3810,3810,3810,0
20230901,144400,0,3810,3810,3810,3810,0
20230901,144300,0,3810,3810,3810,3810,0
20230901,144200,0,3810,3810,3810,3810,0
20230901,144100,0,3810,3810,3810,3810,0
20230901,144000,0,3810,3810,3810,3810,0
20230901,143900,0,3810,3810,3810,3810,0
20230901,143800,0,3810,3810,3810,3810,0
20230901,143700,0,3810,3810,3810,3810,0
20230901,143600,0,3810,3810,3810,3810,0
20230901,143500,0,3810,3810,3810,3810,0
20230901,143400,0,3810,3810,3810,3810,0
20230901,143300,0,3810,3810,3810,3810,0
20230901,143200,0,3810,3810,3810,3810,0
20230901,143100,0,3810,3810,3810,3810,0
20230901,143000,0,3810,3810,3810,3810,0
20230901,142900,0,3810,3810,3810,3810,0
20230901,142800,0,3810,3810,3810,3810,0
20230901,142700,0,3810,3810,3810,3810,0
20230901,142600,0,3810,3810,3810,3810,0
20230901,142500,0,3810,3810,3810,3810,0
20230901,142400,0,3810,3810,3810,3810,0
20230901,142300,0,3810,3810,3810,3810,0
20230901,142200,0,3810,3810,3810,3810,0
20230901,142100,0,3810,3810,3810,3810,0
20230901,142000,0,3810,3810,3810,3810,0
20230901,141900,0,3810,3810,3810,3810,0
20230901,141800,0,3810,3810,3810,3810,0
20230901,141700,0,3810,3810,3810,3810,0
20230901,141600,0,3810,3810,3810,3810,0
20230901,141500,0,3810,3810,3810,3810,0
20230901,141400,0,3810,3810,3810,3810,0
20230901,141300,0,3810,3810,3810,3810,0
20230901,141200,0,3810,3810,3810,3810,0
20230901,141100,0,3810,3810,3810,3810,0
20230901,141000,0,3810,3810,3810,3810,0
20230901,140900,0,3810,3810,3810,3810,0
20230901,140800,0,3810,3810,3810,3810,0
20230901,140700,0,3810,3810,3810,3810,0
20230901,140600,0,3810,3810,3810,3810,0
20230901,140500,0,3810,3810,3810,3810,0
20230901,140400,0,3810,3810,3810,3810,0
20230901,140300,0,3810,3810,3810,3810,0
20230901,140200,0,3810,3810,3810,3810,0
20230901,140100,0,3810,3810,3810,3810,0
20230901,140000,0,3810,3810,3810,3810,0
20230901,135900,0,3810,3810,3810,3810,0
20230901,135800,0,3810,3810,3810,3810,0
20230901,135700,0,3810,3810,3810,3810,0
20230901,135600,0,3810,3810,3810,3810,0
20230901,135500,0,3810,3810,3810,3810,0
20230901,135400,0,3810,3810,3810,3810,0
20230901,135300,0,3810,3810,3810,3810,0
20230901,135200,0,3810,3810,3810,3810,0
20230901,135100,0,3810,3810,3810,3810,0
20230901,135000,0,3810,3810,3810,3810,0
20230901,134900,0,3810,3810,3810,3810,0
20230901,134800,0,3810,3810,3810,3810,0
20230901,134700,0,3810,3810,3810,3810,0
20230901,134600,0,3810,3810,3810,3810,0
20230901,134500,0,3810,3810,3810,3810,0
20230901,134400,0,3810,3810,3810,3810,0
20230901,134300,0,3810,3810,3810,3810,0
20230901,134200,0,3810,3810,3810,3810,0
20230901,134100,0,3810,3810,3810,3810,0
20230901,134000,0,3810,3810,3810,3810,0
20230901,133900,0,3810,3810,3810,3810,0
20230901,133800,0,3810,3810,3810,3810,0
20230901,133700,0,3810,3810,3810,3810,0
20230901,133600,0,3810,3810,3810,3810,0
20230901,133500,0,3810,3810,3810,3810,0
20230901,133400,0,3810,3810,3810,3810,0
20230901,133300,0,3810,3810,3810,3810,0
20230901,133200,0,3810,3810,3810,3810,0
20230901,133100,0,3810,3810,3810,3810,0
20230901,133000,0,3810,3810,3810,3810,0
20230901,132900,0,3810,3810,3810,3810,0
20230901,132800,0,3810,3810,3810,3810,0
20230901,132700,0,3810,3810,3810,3810,0
20230901,132600,0,3810,3810,3810,3810,0
20230901,132500,0,3810,3810,3810,3810,0
20230901,132400,0,3810,3810,3810,3810,0
20230901,132300,0,3810,3810,3810,3810,0
20230901,132200,0,3810,3810,3810,3810,0
20230901,132100,0,3810,3810,3810,3810,0
20230901,132000,0,3810,3810,3810,3810,0
20230901,131900,0,3810,3810,3810,3810,0
20230901,131800,0,3810,3810,3810,3810,0
20230901,131700,0,3810,3810,3810,3810,0
20230901,131600,0,3810,3810,3810,3810,0
20230901,131500,0,3810,3810,3810,3810,0
20230901,131400,0,3810,3810,3810,3810,0
20230901,131300,0,3810,3810,3810,3810,0
20230901,131200,0,3810,3810,3810,3810,0
20230901,131100,0,3810,3810,3810,3810,0
20230901,131000,0,3810,3810,3810,3810,0
20230901,130900,0,3810,3810,3810,3810,0
20230901,130800,0,3810,3810,3810,3810,0
20230901,130700,0,3810,3810,3810,3810,0
20230901,130600,0,3810,3810,3810,3810,0
20230901,130500,0,3810,3810,3810,3810,0
20230901,130400,0,3810,3810,3810,3810,0
20230901,130300,0,3810,3810,3810,3810,0
20230901,130200,0,3810,3810,3810,3810,0
20230901,130100,0,3810,3810,3810,3810,0
20230901,130000,0,3810,3810,3810,3810,0
20230901,125900,0,3810,3810,3810,3810,0
20230901,125800,0,3810,3810,3810,3810,0
20230901,125700,0,3810,3810,3810,3810,0
20230901,125600,0,3810,3810,3810,3810,0
20230901,125500,0,3810,3810,3810,3810,0
20230901,125400,0,3810,3810,3810,3810,0
20230901,125300,0,3810,3810,3810,3810,0
20230901,125200,0,3810,3810,3810,3810,0
20230901,125100,0,3810,3810,3810,3810,0
20230901,125000,0,3810,3810,3810,3810,0
20230901,124900,0,3810,3810,3810,3810,0
20230901,124800,0,3810,3810,3810,3810,0
20230901,124700,0,3810,3810,3810,3810,0
20230901,124600,0,3810,3810,3810,3810,0
20230901,124500,0,3810,3810,3810,3810,0
20230901,124400,0,3810,3810,3810,3810,0
20230901,124300,0,3810,3810,3810,3810,0
20230901,124200,0,3810,3810,3810,3810,0
20230901,124100,0,3810,3810,3810,3810,0
20230901,124000,0,3810,3810,3810,3810,0
20230901,123900,0,3810,3810,3810,3810,0
20230901,123800,0,3810,3810,3810,3810,0
20230901,123700,0,3810,3810,3810,3810,0
20230901,123600,0,3810,3810,3810,3810,0
20230901,123500,0,3810,3810,3810,3810,0
20230901,123400,0,3810,3810,3810,3810,0
20230901,123300,0,3810,3810,3810,3810,0
20230901,123200,0,3810,3810,3810,3810,0
20230901,123100,0,3810,3810,3810,3810,0
20230901,123000,0,3810,3810,3810,3810,0
20230901,122900,0,3810,3810,3810,3810,0
20230901,122800,0,3810,3810,3810,3810,0
20230901,122700,0,3810,3810,3810,3810,0
20230901,122600,0,3810,3810,3810,3810,0
20230901,122500,0,3810,3810,3810,3810,0
20230901,122400,0,3810,3810,3810,3810,0
20230901,122300,0,3810,3810,3810,3810,0
20230901,122200,0,3810,3810,3810,3810,0
20230901,122100,0,3810,3810,3810,3810,0
20230901,122000,0,3810,3810,3810,3810,0
20230901,121900,0,3810,3810,3810,3810,0
20230901,121800,0,3810,3810,3810,3810,0
20230901,121700,0,3810,3810,3810,3810,0
20230901,121600,0,3810,3810,3810,3810,0
20230901,121500,0,3810,3810,3810,3810,0
20230901,121400,0,3810,3810,3810,3810,0
20230901,121300,0,3810,3810,3810,3810,0
20230901,121200,0,3810,3810,3810,3810,0
20230901,121100,0,3810,3810,3810,3810,0
20230901,121000,0,3810,3810,3810,3810,0
20230901,120900,0,3810,3810,3810,3810,0
20230901,120800,0,3810,3810,3810,3810,0
20230901,120700,0,3810,3810,3810,3810,0
20230901,120600,0,3810,3810,3810,3810,0
20230901,120500,0,3810,3810,3810,3810,0
20230901,120400,0,3810,3810,3810,3810,0
20230901,120300,0,3810,3810,3810,3810,0
20230901,120200,0,3810,3810,3810,3810,0
20230901,120100,0,3810,3810,3810,3810,0
20230901,120000,0,3810,3810,3810,3810,0
20230901,115900,0,3810,3810,3810,3810,0
20230901,115800,0,3810,3810,3810,3810,0
20230901,115700,0,3810,3810,3810,3810,0
20230901,115600,0,3810,3810,3810,3810,0
20230901,115500,0,3810,3810,3810,3810,0
20230901,115400,0,3810,3810,3810,3810,0
20230901,115300,0,3810,3810,3810,3810,0
20230901,115200,0,3810,3810,3810,3810,0
20230901,115100,0,3810,3810,3810,3810,0
20230901,115000,0,3810,3810,3810,3810,0
20230901,114900,0,3810,3810,3810,3810,0
20230901,114800,0,3810,3810,3810,3810,0
20230901,114700,0,3810,3810,3810,3810,0
20230901,114600,0,3810,3810,3810,3810,0
20230901,114500,0,3810,3810,3810,3810,0
20230901,114400,0,3810,3810,3810,3810,0
20230901,114300,0,3810,3810,3810,3810,0
20230901,114200,0,3810,3810,3810,3810,0
20230901,114100,0,3810,3810,3810,3810,0
20230901,114000,0,3810,3810,3810,3810,0
20230901,113900,0,3810,3810,3810,3810,0
20230901,113800,0,3810,3810,3810,3810,0
20230901,113700,0,3810,3810,3810,3810,0
20230901,113600,0,3810,3810,3810,3810,0
20230901,113500,0,3810,3810,3810,3810,0
20230901,113400,0,3810,3810,3810,3810,0
20230901,113300,0,3810,3810,3810,3810,0
20230901,113200,0,3810,3810,3810,3810,0
20230901,113100,0,3810,3810,3810,3810,0
20230901,113000,0,3810,3810,3810,3810,0
20230901,112900,0,3810,3810,3810,3810,0
20230901,112800,0,3810,3810,3810,3810,0
20230901,112700,0,3810,3810,3810,3810,0
20230901,112600,0,3810,3810,3810,3810,0
20230901,112500,0,3810,3810,3810,3810,0
20230901,112400,0,3810,3810,3810,3810,0
20230901,112300,0,3810,3810,3810,3810,0
20230901,112200,0,3810,3810,3810,3810,0
20230901,112100,0,3810,3810,3810,3810,0
20230901,112000,0,3810,3810,3810,3810,0
20230901,111900,0,3810,3810,3810,3810,0
20230901,111800,0,3810,3810,3810,3810,0
20230901,111700,0,3810,3810,3810,3810,0
20230901,111600,0,3810,3810,3810,3810,0
20230901,111500,0,3810,3810,3810,3810,0
20230901,111400,0,3810,3810,3810,3810,0
20230901,111300,0,3810,3810,3810,3810,0
20230901,111200,0,3810,3810,3810,3810,0
20230901,111100,0,3810,3810,3810,3810,0
20230901,111000,0,3810,3810,3810,3810,0
20230901,110900,0,3810,3810,3810,3810,0
20230901,110800,0,3810,3810,3810,3810,0
20230901,110700,0,3810,3810,3810,3810,0
20230901,110600,0,3810,3810,3810,3810,0
20230901,110500,0,3810,3810,3810,3810,0
20230901,110400,0,3810,3810,3810,3810,0
20230901,110300,0,3810,3810,3810,3810,0
20230901,110200,0,3810,3810,3810,3810,0
20230901,110100,0,3810,3810,3810,3810,0
20230901,110000,0,3810,3810,3810,3810,0
20230901,105900,0,3810,3810,3810,3810,0
20230901,105800,0,3810,3810,3810,3810,0
20230901,105700,0,3810,3810,3810,3810,0
20230901,105600,0,3810,3810,3810,3810,0
20230901,105500,0,3810,3810,3810,3810,0
20230901,105400,0,3810,3810,3810,3810,0
20230901,105300,0,3810,3810,3810,3810,0
20230901,105200,0,3810,3810,3810,3810,0
20230901,105100,0,3810,3810,3810,3810,0
20230901,105000,0,3810,3810,3810,3810,0
20230901,104900,0,3810,3810,3810,3810,0
20230901,104800,0,3810,3810,3810,3810,0
20230901,104700,0,3810,3810,3810,3810,0
20230901,104600,0,3810,3810,3810,3810,0
20230901,104500,0,3810,3810,3810,3810,0
20230901,104400,0,3810,3810,3810,3810,0
20230901,104300,0,3810,3810,3810,3810,0
20230901,104200,0,3810,3810,3810,3810,0
20230901,104100,0,3810,3810,3810,3810,0
20230901,104000,0,3810,3810,3810,3810,0
20230901,103900,0,3810,3810,3810,3810,0
20230901,103800,0,3810,3810,3810,3810,0
20230901,103700,0,3810,3810,3810,3810,0
20230901,103600,0,3810,3810,3810,3810,0
20230901,103500,0,3810,3810,3810,3810,0
20230901,103400,0,3810,3810,3810,3810,0
20230901,103300,0,3810,3810,3810,3810,0
20230901,103200,0,3810,3810,3810,3810,0
20230901,103100,0,3810,3810,3810,3810,0
20230901,103000,0,3810,3810,3810,3810,0
20230901,102900,0,3810,3810,3810,3810,0
20230901,102800,0,3810,3810,3810,3810,0
20230901,102700,0,3810,3810,3810,3810,0
20230901,102600,0,3810,3810,3810,3810,0
20230901,102500,0,3810,3810,3810,3810,0
20230901,102400,0,3810,3810,3810,3810,0
20230901,102300,0,3810,3810,3810,3810,0
20230901,102200,0,3810,3810,3810,3810,0
20230901,102100,0,3810,3810,3810,3810,0
20230901,102000,0,3810,3810,3810,3810,0
20230901,101900,0,3810,3810,3810,3810,0
20230901,101800,0,3810,3810,3810,3810,0
20230901,101700,0,3810,3810,3810,3810,0
20230901,101600,0,3810,3810,3810,3810,0
20230901,101500,0,3810,3810,3810,3810,0
20230901,101400,0,3810,3810,3810,3810,0
20230901,101300,0,3810,3810,3810,3810,0
20230901,101200,0,3810,3810,3810,3810,0
20230901,101100,0,3810,3810,3810,3810,0
20230901,101000,0,3810,3810,3810,3810,0
20230901,100900,0,3810,3810,3810,3810,0
20230901,100800,0,3810,3810,3810,3810,0
20230901,100700,0,3810,3810,3810,3810,0
20230901,100600,0,3810,3810,3810,3810,0
20230901,100500,0,3810,3810,3810,3810,0
20230901,100400,0,3810,3810,3810,3810,0
20230901,100300,0,3810,3810,3810,3810,0
20230901,100200,0,3810,3810,3810,3810,0
20230901,100100,0,3810,3810,3810,3810,0
20230901,100000,0,3810,3810,3810,3810,0
20230901,095900,0,3810,3810,3810,3810,0
20230901,095800,0,3810,3810,3810,3810,0
20230901,095700,0,3810,3810,3810,3810,0
20230901,095600,0,3810,3810,3810,3810,0
20230901,095500,0,3810,3810,3810,3810,0
20230901,095400,0,3810,3810,3810,3810,0
20230901,095300,0,3810,3810,3810,3810,0
20230901,095200,0,3810,3810,3810,3810,0
20230901,095100,0,3810,3810,3810,3810,0
20230901,095000,0,3810,3810,3810,3810,0
20230901,094900,0,3810,3810,3810,3810,0
20230901,094800,0,3810,3810,3810,3810,0
20230901,094700,0,3810,3810,3810,3810,0
20230901,094600,0,3810,3810,3810,3810,0
20230901,094500,0,3810,3810,3810,3810,0
20230901,094400,0,3810,3810,3810,3810,0
20230901,094300,0,3810,3810,3810,3810,0
20230901,094200,0,3810,3810,3810,3810,0
20230901,094100,0,3810,3810,3810,3810,0
20230901,094000,0,3810,3810,3810,3810,0
20230901,093900,0,3810,3810,3810,3810,0
20230901,093800,0,3810,3810,3810,3810,0
20230901,093700,0,3810,3810,3810,3810,0
20230901,093600,0,3810,3810,3810,3810,0
20230901,093500,0,3810,3810,3810,3810,0
20230901,093400,0,3810,3810,3810,3810,0
20230901,093300,0,3810,3810,3810,3810,0
20230901,093200,0,3810,3810,3810,3810,0
20230901,093100,0,3810,3810,3810,3810,0
20230901,093000,0,3810,3810,3810,3810,0
20230901,092900,0,3810,3810,3810,3810,0
20230901,092800,0,3810,3810,3810,3810,0
20230901,092700,0,3810,3810,3810,3810,0
20230901,092600,0,3810,3810,3810,3810,0
20230901,092500,0,3810,3810,3810,3810,0
20230901,092400,0,3810,3810,3810,3810,0
20230901,092300,0,3810,3810,3810,3810,0
20230901,092200,0,3810,3810,3810,3810,0
20230901,092100,0,3810,3810,3810,3810,0
20230901,092000,0,3810,3810,3810,3810,0
20230901,091900,0,3810,3810,3810,3810,0
20230901,091800,0,3810,3810,3810,3810,0
20230901,091700,0,3810,3810,3810,3810,0
20230901,091600,0,3810,3810,3810,3810,0
20230901,091500,0,3810,3810,3810,3810,0
20230901,091400,0,3810,3810,3810,3810,0
20230901,091300,0,3810,3810,3810,3810,0
20230901,091200,0,3810,3810,3810,3810,0
20230901,091100,0,3810,3810,3810,3810,0
20230901,091000,0,3810,3810,3810,3810,0
20230901,090900,0,3810,3810,3810,3810,0
20230901,090800,0,3810,3810,3810,3810,0
20230901,090700,0,3810,3810,3810,3810,0
20230901,090600,0,3810,3810,3810,3810,0
20230901,090500,0,3810,3810,3810,3810,0
20230901,090400,0,3810,3810,3810,3810,0
20230901,090300,0,3810,3810,3810,3810,0
20230901,090200,0,3810,3810,3810,3810,0
20230901,090100,0,3810,3810,3810,3810,0
20230901,090000,0,3810,3810,3810,3810,0