Files
KissMeData/447690/min/candle-20230906.csv
2024-11-17 15:27:48 +09:00

724 lines
32 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,210100,1092240,4200,4200,4200,4200,1
20230906,210000,1092240,4200,4200,4200,4200,0
20230906,205900,1092240,4200,4200,4200,4200,0
20230906,205800,1092240,4200,4200,4200,4200,0
20230906,205700,1092240,4200,4200,4200,4200,0
20230906,205600,1092240,4200,4200,4200,4200,0
20230906,205500,1092240,4200,4200,4200,4200,0
20230906,205400,1092240,4200,4200,4200,4200,0
20230906,205300,1092240,4200,4200,4200,4200,0
20230906,205200,1092240,4200,4200,4200,4200,0
20230906,205100,1092240,4200,4200,4200,4200,0
20230906,205000,1092240,4200,4200,4200,4200,0
20230906,204900,1092240,4200,4200,4200,4200,0
20230906,204800,1092240,4200,4200,4200,4200,0
20230906,204700,1092240,4200,4200,4200,4200,0
20230906,204600,1092240,4200,4200,4200,4200,0
20230906,204500,1092240,4200,4200,4200,4200,0
20230906,204400,1092240,4200,4200,4200,4200,0
20230906,204300,1092240,4200,4200,4200,4200,0
20230906,204200,1092240,4200,4200,4200,4200,0
20230906,204100,1092240,4200,4200,4200,4200,0
20230906,204000,1092240,4200,4200,4200,4200,0
20230906,203900,1092240,4200,4200,4200,4200,0
20230906,203800,1092240,4200,4200,4200,4200,0
20230906,203700,1092240,4200,4200,4200,4200,0
20230906,203600,1092240,4200,4200,4200,4200,0
20230906,203500,1092240,4200,4200,4200,4200,0
20230906,203400,1092240,4200,4200,4200,4200,0
20230906,203300,1092240,4200,4200,4200,4200,0
20230906,203200,1092240,4200,4200,4200,4200,0
20230906,203100,1092240,4200,4200,4200,4200,1
20230906,203000,1092240,4200,4200,4200,4200,0
20230906,202900,1092240,4200,4200,4200,4200,0
20230906,202800,1092240,4200,4200,4200,4200,0
20230906,202700,1092240,4200,4200,4200,4200,0
20230906,202600,1092240,4200,4200,4200,4200,0
20230906,202500,1092240,4200,4200,4200,4200,0
20230906,202400,1092240,4200,4200,4200,4200,0
20230906,202300,1092240,4200,4200,4200,4200,0
20230906,202200,1092240,4200,4200,4200,4200,0
20230906,202100,1092240,4200,4200,4200,4200,0
20230906,202000,1092240,4200,4200,4200,4200,0
20230906,201900,1092240,4200,4200,4200,4200,0
20230906,201800,1092240,4200,4200,4200,4200,0
20230906,201700,1092240,4200,4200,4200,4200,0
20230906,201600,1092240,4200,4200,4200,4200,0
20230906,201500,1092240,4200,4200,4200,4200,0
20230906,201400,1092240,4200,4200,4200,4200,0
20230906,201300,1092240,4200,4200,4200,4200,0
20230906,201200,1092240,4200,4200,4200,4200,0
20230906,201100,1092240,4200,4200,4200,4200,0
20230906,201000,1092240,4200,4200,4200,4200,0
20230906,200900,1092240,4200,4200,4200,4200,0
20230906,200800,1092240,4200,4200,4200,4200,0
20230906,200700,1092240,4200,4200,4200,4200,0
20230906,200600,1092240,4200,4200,4200,4200,0
20230906,200500,1092240,4200,4200,4200,4200,0
20230906,200400,1092240,4200,4200,4200,4200,0
20230906,200300,1092240,4200,4200,4200,4200,0
20230906,200200,1092240,4200,4200,4200,4200,0
20230906,200100,1092240,4200,4200,4200,4200,1
20230906,200000,1092240,4200,4200,4200,4200,0
20230906,195900,1092240,4200,4200,4200,4200,0
20230906,195800,1092240,4200,4200,4200,4200,0
20230906,195700,1092240,4200,4200,4200,4200,0
20230906,195600,1092240,4200,4200,4200,4200,0
20230906,195500,1092240,4200,4200,4200,4200,0
20230906,195400,1092240,4200,4200,4200,4200,0
20230906,195300,1092240,4200,4200,4200,4200,0
20230906,195200,1092240,4200,4200,4200,4200,0
20230906,195100,1092240,4200,4200,4200,4200,0
20230906,195000,1092240,4200,4200,4200,4200,0
20230906,194900,1092240,4200,4200,4200,4200,0
20230906,194800,1092240,4200,4200,4200,4200,0
20230906,194700,1092240,4200,4200,4200,4200,0
20230906,194600,1092240,4200,4200,4200,4200,0
20230906,194500,1092240,4200,4200,4200,4200,0
20230906,194400,1092240,4200,4200,4200,4200,0
20230906,194300,1092240,4200,4200,4200,4200,0
20230906,194200,1092240,4200,4200,4200,4200,0
20230906,194100,1092240,4200,4200,4200,4200,0
20230906,194000,1092240,4200,4200,4200,4200,0
20230906,193900,1092240,4200,4200,4200,4200,0
20230906,193800,1092240,4200,4200,4200,4200,0
20230906,193700,1092240,4200,4200,4200,4200,0
20230906,193600,1092240,4200,4200,4200,4200,0
20230906,193500,1092240,4200,4200,4200,4200,0
20230906,193400,1092240,4200,4200,4200,4200,0
20230906,193300,1092240,4200,4200,4200,4200,0
20230906,193200,1092240,4200,4200,4200,4200,0
20230906,193100,1092240,4200,4200,4200,4200,1
20230906,193000,1092240,4200,4200,4200,4200,0
20230906,192900,1092240,4200,4200,4200,4200,0
20230906,192800,1092240,4200,4200,4200,4200,0
20230906,192700,1092240,4200,4200,4200,4200,0
20230906,192600,1092240,4200,4200,4200,4200,0
20230906,192500,1092240,4200,4200,4200,4200,0
20230906,192400,1092240,4200,4200,4200,4200,0
20230906,192300,1092240,4200,4200,4200,4200,0
20230906,192200,1092240,4200,4200,4200,4200,0
20230906,192100,1092240,4200,4200,4200,4200,0
20230906,192000,1092240,4200,4200,4200,4200,0
20230906,191900,1092240,4200,4200,4200,4200,0
20230906,191800,1092240,4200,4200,4200,4200,0
20230906,191700,1092240,4200,4200,4200,4200,0
20230906,191600,1092240,4200,4200,4200,4200,0
20230906,191500,1092240,4200,4200,4200,4200,0
20230906,191400,1092240,4200,4200,4200,4200,0
20230906,191300,1092240,4200,4200,4200,4200,0
20230906,191200,1092240,4200,4200,4200,4200,0
20230906,191100,1092240,4200,4200,4200,4200,0
20230906,191000,1092240,4200,4200,4200,4200,0
20230906,190900,1092240,4200,4200,4200,4200,0
20230906,190800,1092240,4200,4200,4200,4200,0
20230906,190700,1092240,4200,4200,4200,4200,0
20230906,190600,1092240,4200,4200,4200,4200,0
20230906,190500,1092240,4200,4200,4200,4200,0
20230906,190400,1092240,4200,4200,4200,4200,0
20230906,190300,1092240,4200,4200,4200,4200,0
20230906,190200,1092240,4200,4200,4200,4200,0
20230906,190100,1092240,4200,4200,4200,4200,1
20230906,190000,1092240,4200,4200,4200,4200,0
20230906,185900,1092240,4200,4200,4200,4200,0
20230906,185800,1092240,4200,4200,4200,4200,0
20230906,185700,1092240,4200,4200,4200,4200,0
20230906,185600,1092240,4200,4200,4200,4200,0
20230906,185500,1092240,4200,4200,4200,4200,0
20230906,185400,1092240,4200,4200,4200,4200,0
20230906,185300,1092240,4200,4200,4200,4200,0
20230906,185200,1092240,4200,4200,4200,4200,0
20230906,185100,1092240,4200,4200,4200,4200,0
20230906,185000,1092240,4200,4200,4200,4200,0
20230906,184900,1092240,4200,4200,4200,4200,0
20230906,184800,1092240,4200,4200,4200,4200,0
20230906,184700,1092240,4200,4200,4200,4200,0
20230906,184600,1092240,4200,4200,4200,4200,0
20230906,184500,1092240,4200,4200,4200,4200,0
20230906,184400,1092240,4200,4200,4200,4200,0
20230906,184300,1092240,4200,4200,4200,4200,0
20230906,184200,1092240,4200,4200,4200,4200,0
20230906,184100,1092240,4200,4200,4200,4200,0
20230906,184000,1092240,4200,4200,4200,4200,0
20230906,183900,1092240,4200,4200,4200,4200,0
20230906,183800,1092240,4200,4200,4200,4200,0
20230906,183700,1092240,4200,4200,4200,4200,0
20230906,183600,1092240,4200,4200,4200,4200,0
20230906,183500,1092240,4200,4200,4200,4200,0
20230906,183400,1092240,4200,4200,4200,4200,0
20230906,183300,1092240,4200,4200,4200,4200,0
20230906,183200,1092240,4200,4200,4200,4200,0
20230906,183100,1092240,4200,4200,4200,4200,1
20230906,183000,1092240,4200,4200,4200,4200,0
20230906,182900,1092240,4200,4200,4200,4200,0
20230906,182800,1092240,4200,4200,4200,4200,0
20230906,182700,1092240,4200,4200,4200,4200,0
20230906,182600,1092240,4200,4200,4200,4200,0
20230906,182500,1092240,4200,4200,4200,4200,0
20230906,182400,1092240,4200,4200,4200,4200,0
20230906,182300,1092240,4200,4200,4200,4200,0
20230906,182200,1092240,4200,4200,4200,4200,0
20230906,182100,1092240,4200,4200,4200,4200,0
20230906,182000,1092240,4200,4200,4200,4200,0
20230906,181900,1092240,4200,4200,4200,4200,0
20230906,181800,1092240,4200,4200,4200,4200,0
20230906,181700,1092240,4200,4200,4200,4200,0
20230906,181600,1092240,4200,4200,4200,4200,0
20230906,181500,1092240,4200,4200,4200,4200,0
20230906,181400,1092240,4200,4200,4200,4200,0
20230906,181300,1092240,4200,4200,4200,4200,0
20230906,181200,1092240,4200,4200,4200,4200,0
20230906,181100,1092240,4200,4200,4200,4200,0
20230906,181000,1092240,4200,4200,4200,4200,0
20230906,180900,1092240,4200,4200,4200,4200,0
20230906,180800,1092240,4200,4200,4200,4200,0
20230906,180700,1092240,4200,4200,4200,4200,0
20230906,180600,1092240,4200,4200,4200,4200,0
20230906,180500,1092240,4200,4200,4200,4200,0
20230906,180400,1092240,4200,4200,4200,4200,0
20230906,180300,1092240,4200,4200,4200,4200,0
20230906,180200,1092240,4200,4200,4200,4200,0
20230906,180100,1092240,4200,4200,4200,4200,1
20230906,180000,1092240,4200,4200,4200,4200,0
20230906,175900,1092240,4200,4200,4200,4200,0
20230906,175800,1092240,4200,4200,4200,4200,0
20230906,175700,1092240,4200,4200,4200,4200,0
20230906,175600,1092240,4200,4200,4200,4200,0
20230906,175500,1092240,4200,4200,4200,4200,0
20230906,175400,1092240,4200,4200,4200,4200,0
20230906,175300,1092240,4200,4200,4200,4200,0
20230906,175200,1092240,4200,4200,4200,4200,0
20230906,175100,1092240,4200,4200,4200,4200,0
20230906,175000,1092240,4200,4200,4200,4200,0
20230906,174900,1092240,4200,4200,4200,4200,0
20230906,174800,1092240,4200,4200,4200,4200,0
20230906,174700,1092240,4200,4200,4200,4200,0
20230906,174600,1092240,4200,4200,4200,4200,0
20230906,174500,1092240,4200,4200,4200,4200,0
20230906,174400,1092240,4200,4200,4200,4200,0
20230906,174300,1092240,4200,4200,4200,4200,0
20230906,174200,1092240,4200,4200,4200,4200,0
20230906,174100,1092240,4200,4200,4200,4200,0
20230906,174000,1092240,4200,4200,4200,4200,0
20230906,173900,1092240,4200,4200,4200,4200,0
20230906,173800,1092240,4200,4200,4200,4200,0
20230906,173700,1092240,4200,4200,4200,4200,0
20230906,173600,1092240,4200,4200,4200,4200,0
20230906,173500,1092240,4200,4200,4200,4200,0
20230906,173400,1092240,4200,4200,4200,4200,0
20230906,173300,1092240,4200,4200,4200,4200,0
20230906,173200,1092240,4200,4200,4200,4200,0
20230906,173100,1092240,4200,4200,4200,4200,1
20230906,173000,1092240,4200,4200,4200,4200,0
20230906,172900,1092240,4200,4200,4200,4200,0
20230906,172800,1092240,4200,4200,4200,4200,0
20230906,172700,1092240,4200,4200,4200,4200,0
20230906,172600,1092240,4200,4200,4200,4200,0
20230906,172500,1092240,4200,4200,4200,4200,0
20230906,172400,1092240,4200,4200,4200,4200,0
20230906,172300,1092240,4200,4200,4200,4200,0
20230906,172200,1092240,4200,4200,4200,4200,0
20230906,172100,1092240,4200,4200,4200,4200,0
20230906,172000,1092240,4200,4200,4200,4200,0
20230906,171900,1092240,4200,4200,4200,4200,0
20230906,171800,1092240,4200,4200,4200,4200,0
20230906,171700,1092240,4200,4200,4200,4200,0
20230906,171600,1092240,4200,4200,4200,4200,0
20230906,171500,1092240,4200,4200,4200,4200,0
20230906,171400,1092240,4200,4200,4200,4200,0
20230906,171300,1092240,4200,4200,4200,4200,0
20230906,171200,1092240,4200,4200,4200,4200,0
20230906,171100,1092240,4200,4200,4200,4200,0
20230906,171000,1092240,4200,4200,4200,4200,0
20230906,170900,1092240,4200,4200,4200,4200,0
20230906,170800,1092240,4200,4200,4200,4200,0
20230906,170700,1092240,4200,4200,4200,4200,0
20230906,170600,1092240,4200,4200,4200,4200,0
20230906,170500,1092240,4200,4200,4200,4200,0
20230906,170400,1092240,4200,4200,4200,4200,0
20230906,170300,1092240,4200,4200,4200,4200,0
20230906,170200,1092240,4200,4200,4200,4200,0
20230906,170100,1092240,4200,4200,4200,4200,1
20230906,170000,1092240,4200,4200,4200,4200,0
20230906,165900,1092240,4200,4200,4200,4200,0
20230906,165800,1092240,4200,4200,4200,4200,0
20230906,165700,1092240,4200,4200,4200,4200,0
20230906,165600,1092240,4200,4200,4200,4200,0
20230906,165500,1092240,4200,4200,4200,4200,0
20230906,165400,1092240,4200,4200,4200,4200,0
20230906,165300,1092240,4200,4200,4200,4200,0
20230906,165200,1092240,4200,4200,4200,4200,0
20230906,165100,1092240,4200,4200,4200,4200,0
20230906,165000,1092240,4200,4200,4200,4200,0
20230906,164900,1092240,4200,4200,4200,4200,0
20230906,164800,1092240,4200,4200,4200,4200,0
20230906,164700,1092240,4200,4200,4200,4200,0
20230906,164600,1092240,4200,4200,4200,4200,0
20230906,164500,1092240,4200,4200,4200,4200,0
20230906,164400,1092240,4200,4200,4200,4200,0
20230906,164300,1092240,4200,4200,4200,4200,0
20230906,164200,1092240,4200,4200,4200,4200,0
20230906,164100,1092240,4200,4200,4200,4200,0
20230906,164000,1092240,4200,4200,4200,4200,0
20230906,163900,1092240,4200,4200,4200,4200,0
20230906,163800,1092240,4200,4200,4200,4200,0
20230906,163700,1092240,4200,4200,4200,4200,0
20230906,163600,1092240,4200,4200,4200,4200,0
20230906,163500,1092240,4200,4200,4200,4200,0
20230906,163400,1092240,4200,4200,4200,4200,0
20230906,163300,1092240,4200,4200,4200,4200,0
20230906,163200,1092240,4200,4200,4200,4200,0
20230906,163100,1092240,4200,4200,4200,4200,1
20230906,163000,1092240,4200,4200,4200,4200,0
20230906,162900,1092240,4200,4200,4200,4200,0
20230906,162800,1092240,4200,4200,4200,4200,0
20230906,162700,1092240,4200,4200,4200,4200,0
20230906,162600,1092240,4200,4200,4200,4200,0
20230906,162500,1092240,4200,4200,4200,4200,0
20230906,162400,1092240,4200,4200,4200,4200,0
20230906,162300,1092240,4200,4200,4200,4200,0
20230906,162200,1092240,4200,4200,4200,4200,0
20230906,162100,1092240,4200,4200,4200,4200,0
20230906,162000,1092240,4200,4200,4200,4200,0
20230906,161900,1092240,4200,4200,4200,4200,0
20230906,161800,1092240,4200,4200,4200,4200,0
20230906,161700,1092240,4200,4200,4200,4200,0
20230906,161600,1092240,4200,4200,4200,4200,0
20230906,161500,1092240,4200,4200,4200,4200,0
20230906,161400,1092240,4200,4200,4200,4200,0
20230906,161300,1092240,4200,4200,4200,4200,0
20230906,161200,1092240,4200,4200,4200,4200,0
20230906,161100,1092240,4200,4200,4200,4200,0
20230906,161000,1092240,4200,4200,4200,4200,0
20230906,160900,1092240,4200,4200,4200,4200,0
20230906,160800,1092240,4200,4200,4200,4200,0
20230906,160700,1092240,4200,4200,4200,4200,0
20230906,160600,1092240,4200,4200,4200,4200,0
20230906,160500,1092240,4200,4200,4200,4200,0
20230906,160400,1092240,4200,4200,4200,4200,0
20230906,160300,1092240,4200,4200,4200,4200,0
20230906,160200,1092240,4200,4200,4200,4200,0
20230906,160100,1092240,4200,4200,4200,4200,1
20230906,160000,1092240,4200,4200,4200,4200,0
20230906,155900,1092240,4200,4200,4200,4200,0
20230906,155800,1092240,4200,4200,4200,4200,0
20230906,155700,1092240,4200,4200,4200,4200,0
20230906,155600,1092240,4200,4200,4200,4200,0
20230906,155500,1092240,4200,4200,4200,4200,0
20230906,155400,1092240,4200,4200,4200,4200,0
20230906,155300,1092240,4200,4200,4200,4200,0
20230906,155200,1092240,4200,4200,4200,4200,0
20230906,155100,1092240,4200,4200,4200,4200,0
20230906,155000,1092240,4200,4200,4200,4200,0
20230906,154900,1092240,4200,4200,4200,4200,0
20230906,154800,1092240,4200,4200,4200,4200,0
20230906,154700,1092240,4200,4200,4200,4200,0
20230906,154600,1092240,4200,4200,4200,4200,0
20230906,154500,1092240,4200,4200,4200,4200,0
20230906,154400,1092240,4200,4200,4200,4200,0
20230906,154300,1092240,4200,4200,4200,4200,0
20230906,154200,1092240,4200,4200,4200,4200,0
20230906,154100,1092240,4200,4200,4200,4200,0
20230906,154000,1092240,4200,4200,4200,4200,0
20230906,153900,1092240,4200,4200,4200,4200,0
20230906,153800,1092240,4200,4200,4200,4200,0
20230906,153700,1092240,4200,4200,4200,4200,0
20230906,153600,1092240,4200,4200,4200,4200,0
20230906,153500,1092240,4200,4200,4200,4200,0
20230906,153400,1092240,4200,4200,4200,4200,0
20230906,153300,1092240,4200,4200,4200,4200,0
20230906,153200,1092240,4200,4200,4200,4200,0
20230906,153100,1092240,4200,4200,4200,4200,1
20230906,153000,1092240,4200,4200,4200,4200,0
20230906,152900,1092240,4200,4200,4200,4200,0
20230906,152800,1092240,4200,4200,4200,4200,0
20230906,152700,1092240,4200,4200,4200,4200,0
20230906,152600,1092240,4200,4200,4200,4200,0
20230906,152500,1092240,4200,4200,4200,4200,0
20230906,152400,1092240,4200,4200,4200,4200,0
20230906,152300,1092240,4200,4200,4200,4200,0
20230906,152200,1092240,4200,4200,4200,4200,0
20230906,152100,1092240,4200,4200,4200,4200,0
20230906,152000,1092240,4200,4200,4200,4200,0
20230906,151900,1092240,4200,4200,4200,4200,0
20230906,151800,1092240,4200,4200,4200,4200,0
20230906,151700,1092240,4200,4200,4200,4200,0
20230906,151600,1092240,4200,4200,4200,4200,0
20230906,151500,1092240,4200,4200,4200,4200,0
20230906,151400,1092240,4200,4200,4200,4200,0
20230906,151300,1092240,4200,4200,4200,4200,0
20230906,151200,1092240,4200,4200,4200,4200,0
20230906,151100,1092240,4200,4200,4200,4200,0
20230906,151000,1092240,4200,4200,4200,4200,0
20230906,150900,1092240,4200,4200,4200,4200,0
20230906,150800,1092240,4200,4200,4200,4200,0
20230906,150700,1092240,4200,4200,4200,4200,0
20230906,150600,1092240,4200,4200,4200,4200,0
20230906,150500,1092240,4200,4200,4200,4200,0
20230906,150400,1092240,4200,4200,4200,4200,0
20230906,150300,1092240,4200,4200,4200,4200,0
20230906,150200,1092240,4200,4200,4200,4200,0
20230906,150100,1092240,4200,4200,4200,4200,0
20230906,150000,1092240,4200,4200,4200,4200,0
20230906,145900,1092240,4200,4200,4200,4200,0
20230906,145800,1092240,4200,4200,4200,4200,0
20230906,145700,1092240,4200,4200,4200,4200,0
20230906,145600,1092240,4200,4200,4200,4200,0
20230906,145500,1092240,4200,4200,4200,4200,0
20230906,145400,1092240,4200,4200,4200,4200,0
20230906,145300,1092240,4200,4200,4200,4200,0
20230906,145200,1092240,4200,4200,4200,4200,0
20230906,145100,1092240,4200,4200,4200,4200,0
20230906,145000,1092240,4200,4200,4200,4200,0
20230906,144900,1092240,4200,4200,4200,4200,0
20230906,144800,1092240,4200,4200,4200,4200,0
20230906,144700,1092240,4200,4200,4200,4200,0
20230906,144600,1092240,4200,4200,4200,4200,0
20230906,144500,1092240,4200,4200,4200,4200,0
20230906,144400,1092240,4200,4200,4200,4200,0
20230906,144300,1092240,4200,4200,4200,4200,0
20230906,144200,1092240,4200,4200,4200,4200,0
20230906,144100,1092240,4200,4200,4200,4200,0
20230906,144000,1092240,4200,4200,4200,4200,0
20230906,143900,1092240,4200,4200,4200,4200,0
20230906,143800,1092240,4200,4200,4200,4200,0
20230906,143700,1092240,4200,4200,4200,4200,0
20230906,143600,1092240,4200,4200,4200,4200,0
20230906,143500,1092240,4200,4200,4200,4200,0
20230906,143400,1092240,4200,4200,4200,4200,0
20230906,143300,1092240,4200,4200,4200,4200,0
20230906,143200,1092240,4200,4200,4200,4200,0
20230906,143100,1092240,4200,4200,4200,4200,0
20230906,143000,1092240,4200,4200,4200,4200,0
20230906,142900,1092240,4200,4200,4200,4200,0
20230906,142800,1092240,4200,4200,4200,4200,0
20230906,142700,1092240,4200,4200,4200,4200,0
20230906,142600,1092240,4200,4200,4200,4200,0
20230906,142500,1092240,4200,4200,4200,4200,0
20230906,142400,1092240,4200,4200,4200,4200,0
20230906,142300,1092240,4200,4200,4200,4200,0
20230906,142200,1092240,4200,4200,4200,4200,0
20230906,142100,1092240,4200,4200,4200,4200,0
20230906,142000,1092240,4200,4200,4200,4200,0
20230906,141900,1092240,4200,4200,4200,4200,0
20230906,141800,1092240,4200,4200,4200,4200,0
20230906,141700,1092240,4200,4200,4200,4200,0
20230906,141600,1092240,4200,4200,4200,4200,0
20230906,141500,1092240,4200,4200,4200,4200,0
20230906,141400,1092240,4200,4200,4200,4200,0
20230906,141300,1092240,4200,4200,4200,4200,0
20230906,141200,1092240,4200,4200,4200,4200,0
20230906,141100,1092240,4200,4200,4200,4200,0
20230906,141000,1092240,4200,4200,4200,4200,0
20230906,140900,1092240,4200,4200,4200,4200,0
20230906,140800,1092240,4200,4200,4200,4200,0
20230906,140700,1092240,4200,4200,4200,4200,0
20230906,140600,1092240,4200,4200,4200,4200,0
20230906,140500,1092240,4200,4200,4200,4200,0
20230906,140400,1092240,4200,4200,4200,4200,0
20230906,140300,1092240,4200,4200,4200,4200,0
20230906,140200,1092240,4200,4200,4200,4200,0
20230906,140100,1092240,4200,4200,4200,4200,0
20230906,140000,1092240,4200,4200,4200,4200,0
20230906,135900,1092240,4200,4200,4200,4200,0
20230906,135800,1092240,4200,4200,4200,4200,0
20230906,135700,1092240,4200,4200,4200,4200,0
20230906,135600,1092240,4200,4200,4200,4200,0
20230906,135500,1092240,4200,4200,4200,4200,0
20230906,135400,1092240,4200,4200,4200,4200,0
20230906,135300,1092240,4200,4200,4200,4200,0
20230906,135200,1092240,4200,4200,4200,4200,0
20230906,135100,1092240,4200,4200,4200,4200,0
20230906,135000,1092240,4200,4200,4200,4200,0
20230906,134900,1092240,4200,4200,4200,4200,0
20230906,134800,1092240,4200,4200,4200,4200,0
20230906,134700,1092240,4200,4200,4200,4200,0
20230906,134600,1092240,4200,4200,4200,4200,0
20230906,134500,1092240,4200,4200,4200,4200,0
20230906,134400,1092240,4200,4200,4200,4200,0
20230906,134300,1092240,4200,4200,4200,4200,0
20230906,134200,1092240,4200,4200,4200,4200,0
20230906,134100,1092240,4200,4200,4200,4200,0
20230906,134000,1092240,4200,4200,4200,4200,0
20230906,133900,1092240,4200,4200,4200,4200,0
20230906,133800,1092240,4200,4200,4200,4200,0
20230906,133700,1092240,4200,4200,4200,4200,0
20230906,133600,1092240,4200,4200,4200,4200,0
20230906,133500,1092240,4200,4200,4200,4200,0
20230906,133400,1092240,4200,4200,4200,4200,0
20230906,133300,1092240,4200,4200,4200,4200,0
20230906,133200,1092240,4200,4200,4200,4200,0
20230906,133100,1092240,4200,4200,4200,4200,0
20230906,133000,1092240,4200,4200,4200,4200,0
20230906,132900,1092240,4200,4200,4200,4200,0
20230906,132800,1092240,4200,4200,4200,4200,0
20230906,132700,1092240,4200,4200,4200,4200,0
20230906,132600,1092240,4200,4200,4200,4200,0
20230906,132500,1092240,4200,4200,4200,4200,0
20230906,132400,1092240,4200,4200,4200,4200,0
20230906,132300,1092240,4200,4200,4200,4200,0
20230906,132200,1092240,4200,4200,4200,4200,0
20230906,132100,1092240,4200,4200,4200,4200,0
20230906,132000,1092240,4200,4200,4200,4200,0
20230906,131900,1092240,4200,4200,4200,4200,0
20230906,131800,1092240,4200,4200,4200,4200,0
20230906,131700,1092240,4200,4200,4200,4200,0
20230906,131600,1092240,4200,4200,4200,4200,0
20230906,131500,1092240,4200,4200,4200,4200,0
20230906,131400,1092240,4200,4200,4200,4200,0
20230906,131300,1092240,4200,4200,4200,4200,0
20230906,131200,1092240,4200,4200,4200,4200,0
20230906,131100,1092240,4200,4200,4200,4200,0
20230906,131000,1092240,4200,4200,4200,4200,0
20230906,130900,1092240,4200,4200,4200,4200,1
20230906,130800,1088040,3760,4015,4015,3760,250
20230906,130700,136740,4690,4690,4690,4690,0
20230906,130600,136740,4690,4690,4690,4690,0
20230906,130500,136740,4690,4690,4690,4690,0
20230906,130400,136740,4690,4690,4690,4690,0
20230906,130300,136740,4690,4690,4690,4690,0
20230906,130200,136740,4690,4690,4690,4690,0
20230906,130100,136740,4690,4690,4690,4690,0
20230906,130000,136740,4690,4690,4690,4690,0
20230906,125900,136740,4690,4690,4690,4690,0
20230906,125800,136740,4690,4690,4690,4690,0
20230906,125700,136740,4690,4690,4690,4690,0
20230906,125600,136740,4690,4690,4690,4690,0
20230906,125500,136740,4690,4690,4690,4690,0
20230906,125400,136740,4690,4690,4690,4690,0
20230906,125300,136740,4690,4690,4690,4690,0
20230906,125200,136740,4690,4690,4690,4690,0
20230906,125100,136740,4690,4690,4690,4690,0
20230906,125000,136740,4690,4690,4690,4690,0
20230906,124900,136740,4690,4690,4690,4690,0
20230906,124800,136740,4690,4690,4690,4690,0
20230906,124700,136740,4690,4690,4690,4690,0
20230906,124600,136740,4690,4690,4690,4690,0
20230906,124500,136740,4690,4690,4690,4690,0
20230906,124400,136740,4690,4690,4690,4690,0
20230906,124300,136740,4690,4690,4690,4690,0
20230906,124200,136740,4690,4690,4690,4690,0
20230906,124100,136740,4690,4690,4690,4690,0
20230906,124000,136740,4690,4690,4690,4690,0
20230906,123900,136740,4690,4690,4690,4690,0
20230906,123800,136740,4690,4690,4690,4690,0
20230906,123700,136740,4690,4690,4690,4690,0
20230906,123600,136740,4690,4690,4690,4690,0
20230906,123500,136740,4690,4690,4690,4690,0
20230906,123400,136740,4690,4690,4690,4690,0
20230906,123300,136740,4690,4690,4690,4690,0
20230906,123200,136740,4690,4690,4690,4690,0
20230906,123100,136740,4690,4690,4690,4690,0
20230906,123000,136740,4690,4690,4690,4690,0
20230906,122900,136740,4690,4690,4690,4690,0
20230906,122800,136740,4690,4690,4690,4690,0
20230906,122700,136740,4690,4690,4690,4690,0
20230906,122600,136740,4690,4690,4690,4690,0
20230906,122500,136740,4690,4690,4690,4690,0
20230906,122400,136740,4690,4690,4690,4690,0
20230906,122300,136740,4690,4690,4690,4690,0
20230906,122200,136740,4690,4690,4690,4690,0
20230906,122100,136740,4690,4690,4690,4690,0
20230906,122000,136740,4690,4690,4690,4690,0
20230906,121900,136740,4690,4690,4690,4690,0
20230906,121800,136740,4690,4690,4690,4690,0
20230906,121700,136740,4690,4690,4690,4690,0
20230906,121600,136740,4690,4690,4690,4690,0
20230906,121500,136740,4690,4690,4690,4690,0
20230906,121400,136740,4690,4690,4690,4690,0
20230906,121300,136740,4690,4690,4690,4690,0
20230906,121200,136740,4690,4690,4690,4690,0
20230906,121100,136740,4690,4690,4690,4690,0
20230906,121000,136740,4690,4690,4690,4690,0
20230906,120900,136740,4690,4690,4690,4690,0
20230906,120800,136740,4690,4690,4690,4690,0
20230906,120700,136740,4690,4690,4690,4690,0
20230906,120600,136740,4690,4690,4690,4690,0
20230906,120500,136740,4690,4690,4690,4690,0
20230906,120400,136740,4690,4690,4690,4690,0
20230906,120300,136740,4690,4690,4690,4690,0
20230906,120200,136740,4690,4690,4690,4690,0
20230906,120100,136740,4690,4690,4690,4690,0
20230906,120000,136740,4690,4690,4690,4690,0
20230906,115900,136740,4690,4690,4690,4690,0
20230906,115800,136740,4690,4690,4690,4690,0
20230906,115700,136740,4690,4690,4690,4690,0
20230906,115600,136740,4690,4690,4690,4690,0
20230906,115500,136740,4690,4690,4690,4690,0
20230906,115400,136740,4690,4690,4690,4690,0
20230906,115300,136740,4690,4690,4690,4690,0
20230906,115200,136740,4690,4690,4690,4690,0
20230906,115100,136740,4690,4690,4690,4690,0
20230906,115000,136740,4690,4690,4690,4690,0
20230906,114900,136740,4690,4690,4690,4690,0
20230906,114800,136740,4690,4690,4690,4690,0
20230906,114700,136740,4690,4690,4690,4690,0
20230906,114600,136740,4690,4690,4690,4690,0
20230906,114500,136740,4690,4690,4690,4690,0
20230906,114400,136740,4690,4690,4690,4690,0
20230906,114300,136740,4690,4690,4690,4690,0
20230906,114200,136740,4690,4690,4690,4690,0
20230906,114100,136740,4690,4690,4690,4690,0
20230906,114000,136740,4690,4690,4690,4690,0
20230906,113900,136740,4690,4690,4690,4690,0
20230906,113800,136740,4690,4690,4690,4690,0
20230906,113700,136740,4690,4690,4690,4690,0
20230906,113600,136740,4690,4690,4690,4690,0
20230906,113500,136740,4690,4690,4690,4690,0
20230906,113400,136740,4690,4690,4690,4690,0
20230906,113300,136740,4690,4690,4690,4690,0
20230906,113200,136740,4690,4690,4690,4690,0
20230906,113100,136740,4690,4690,4690,4690,0
20230906,113000,136740,4690,4690,4690,4690,0
20230906,112900,136740,4690,4690,4690,4690,0
20230906,112800,136740,4690,4690,4690,4690,0
20230906,112700,136740,4690,4690,4690,4690,0
20230906,112600,136740,4690,4690,4690,4690,0
20230906,112500,136740,4690,4690,4690,4690,0
20230906,112400,136740,4690,4690,4690,4690,0
20230906,112300,136740,4690,4690,4690,4690,0
20230906,112200,136740,4690,4690,4690,4690,0
20230906,112100,136740,4690,4690,4690,4690,0
20230906,112000,136740,4690,4690,4690,4690,0
20230906,111900,136740,4690,4690,4690,4690,0
20230906,111800,136740,4690,4690,4690,4690,0
20230906,111700,136740,4690,4690,4690,4690,0
20230906,111600,136740,4690,4690,4690,4690,0
20230906,111500,136740,4690,4690,4690,4690,0
20230906,111400,136740,4690,4690,4690,4690,0
20230906,111300,136740,4690,4690,4690,4690,0
20230906,111200,136740,4690,4690,4690,4690,0
20230906,111100,136740,4690,4690,4690,4690,0
20230906,111000,136740,4690,4690,4690,4690,0
20230906,110900,136740,4690,4690,4690,4690,0
20230906,110800,136740,4690,4690,4690,4690,0
20230906,110700,136740,4690,4690,4690,4690,0
20230906,110600,136740,4690,4690,4690,4690,0
20230906,110500,136740,4690,4690,4690,4690,0
20230906,110400,136740,4690,4690,4690,4690,0
20230906,110300,136740,4690,4690,4690,4690,0
20230906,110200,136740,4690,4690,4690,4690,0
20230906,110100,136740,4690,4690,4690,4690,0
20230906,110000,136740,4690,4690,4690,4690,0
20230906,105900,136740,4690,4690,4690,4690,0
20230906,105800,136740,4690,4690,4690,4690,0
20230906,105700,136740,4690,4690,4690,4690,0
20230906,105600,136740,4690,4690,4690,4690,0
20230906,105500,136740,4690,4690,4690,4690,0
20230906,105400,136740,4690,4690,4690,4690,0
20230906,105300,136740,4690,4690,4690,4690,0
20230906,105200,136740,4690,4690,4690,4690,0
20230906,105100,136740,4690,4690,4690,4690,0
20230906,105000,136740,4690,4690,4690,4690,0
20230906,104900,136740,4690,4690,4690,4690,0
20230906,104800,136740,4690,4690,4690,4690,0
20230906,104700,136740,4690,4690,4690,4690,0
20230906,104600,136740,4690,4690,4690,4690,0
20230906,104500,136740,4690,4690,4690,4690,0
20230906,104400,136740,4690,4690,4690,4690,0
20230906,104300,136740,4690,4690,4690,4690,0
20230906,104200,136740,4690,4690,4690,4690,0
20230906,104100,136740,4690,4690,4690,4690,0
20230906,104000,136740,4690,4690,4690,4690,0
20230906,103900,136740,4690,4690,4690,4690,0
20230906,103800,136740,4690,4690,4690,4690,0
20230906,103700,136740,4690,4690,4690,4690,0
20230906,103600,136740,4690,4690,4690,4690,0
20230906,103500,136740,4690,4690,4690,4690,0
20230906,103400,136740,4690,4690,4690,4690,0
20230906,103300,136740,4690,4690,4690,4690,0
20230906,103200,136740,4690,4690,4690,4690,0
20230906,103100,136740,4690,4690,4690,4690,0
20230906,103000,136740,4690,4690,4690,4690,0
20230906,102900,136740,4690,4690,4690,4690,0
20230906,102800,136740,4690,4690,4690,4690,0
20230906,102700,136740,4690,4690,4690,4690,0
20230906,102600,136740,4690,4690,4690,4690,0
20230906,102500,136740,4690,4690,4690,4690,0
20230906,102400,136740,4690,4690,4690,4690,0
20230906,102300,136740,4690,4690,4690,4690,0
20230906,102200,136740,4690,4690,4690,4690,0
20230906,102100,136740,4690,4690,4690,4690,0
20230906,102000,136740,4690,4690,4690,4690,0
20230906,101900,136740,4690,4690,4690,4690,0
20230906,101800,136740,4690,4690,4690,4690,0
20230906,101700,136740,4690,4690,4690,4690,0
20230906,101600,136740,4690,4690,4690,4690,0
20230906,101500,136740,4690,4690,4690,4690,0
20230906,101400,136740,4690,4690,4690,4690,0
20230906,101300,136740,4690,4690,4690,4690,0
20230906,101200,136740,4690,4690,4690,4690,0
20230906,101100,136740,4690,4690,4690,4690,0
20230906,101000,136740,4690,4690,4690,4690,0
20230906,100900,136740,4690,4690,4690,4690,0
20230906,100800,136740,4690,4690,4690,4690,0
20230906,100700,136740,4690,4690,4690,4690,0
20230906,100600,136740,4690,4690,4690,4690,0
20230906,100500,136740,4690,4690,4690,4690,0
20230906,100400,136740,4690,4690,4690,4690,0
20230906,100300,136740,4690,4690,4690,4690,0
20230906,100200,136740,4690,4690,4690,4690,0
20230906,100100,136740,4690,4690,4690,4690,0
20230906,100000,136740,4690,4690,4690,4690,0
20230906,095900,136740,4690,4690,4690,4690,0
20230906,095800,136740,4690,4690,4690,4690,0
20230906,095700,136740,4690,4690,4690,4690,0
20230906,095600,136740,4690,4690,4690,4690,0
20230906,095500,136740,4690,4690,4690,4690,0
20230906,095400,136740,4690,4690,4690,4690,0
20230906,095300,136740,4690,4690,4690,4690,0
20230906,095200,136740,4690,4690,4690,4690,0
20230906,095100,136740,4690,4690,4690,4690,0
20230906,095000,136740,4690,4690,4690,4690,0
20230906,094900,136740,4690,4690,4690,4690,0
20230906,094800,136740,4690,4690,4690,4690,0
20230906,094700,136740,4690,4690,4690,4690,0
20230906,094600,136740,4690,4690,4690,4690,0
20230906,094500,136740,4690,4690,4690,4690,0
20230906,094400,136740,4690,4690,4690,4690,0
20230906,094300,136740,4690,4690,4690,4690,0
20230906,094200,136740,4690,4690,4690,4690,0
20230906,094100,136740,4690,4690,4690,4690,0
20230906,094000,136740,4690,4690,4690,4690,0
20230906,093900,136740,4690,4690,4690,4690,0
20230906,093800,136740,4690,4690,4690,4690,0
20230906,093700,136740,4690,4690,4690,4690,0
20230906,093600,136740,4690,4690,4690,4690,0
20230906,093500,136740,4690,4690,4690,4690,0
20230906,093400,136740,4690,4690,4690,4690,0
20230906,093300,136740,4690,4690,4690,4690,0
20230906,093200,136740,4690,4690,4690,4690,0
20230906,093100,136740,4690,4690,4690,4690,0
20230906,093000,136740,4690,4690,4690,4690,0
20230906,092900,136740,4690,4690,4690,4690,0
20230906,092800,136740,4690,4690,4690,4690,0
20230906,092700,136740,4690,4690,4690,4690,0
20230906,092600,136740,4690,4690,4690,4690,0
20230906,092500,136740,4690,4690,4690,4690,0
20230906,092400,136740,4690,4690,4690,4690,0
20230906,092300,136740,4690,4690,4690,4690,0
20230906,092200,136740,4690,4690,4690,4690,0
20230906,092100,136740,4690,4690,4690,4690,0
20230906,092000,136740,4690,4690,4690,4690,0
20230906,091900,136740,4690,4690,4690,4690,0
20230906,091800,136740,4690,4690,4690,4690,0
20230906,091700,136740,4690,4690,4690,4690,0
20230906,091600,136740,4690,4690,4690,4690,0
20230906,091500,136740,4690,4690,4690,4690,0
20230906,091400,136740,4690,4690,4690,4690,0
20230906,091300,136740,4690,4690,4690,4690,0
20230906,091200,136740,4690,4390,4690,4390,30
20230906,091100,4390,4390,4390,4390,4390,0
20230906,091000,4390,4390,4390,4390,4390,0
20230906,090900,4390,4390,4390,4390,4390,0
20230906,090800,4390,4390,4390,4390,4390,0
20230906,090700,4390,4390,4390,4390,4390,0
20230906,090600,4390,4390,4390,4390,4390,0
20230906,090500,4390,4390,4390,4390,4390,0
20230906,090400,4390,4390,4390,4390,4390,0
20230906,090300,4390,4390,4390,4390,4390,0
20230906,090200,4390,4390,4390,4390,4390,0
20230906,090100,4390,4390,4390,4390,4390,0
20230906,090000,4390,4390,4390,4390,4390,1