KissMeData/225430/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,202400,23868780,1208,1208,1208,1208,2094
20230830,202300,23868780,1208,1208,1208,1208,0
20230830,202200,23868780,1208,1208,1208,1208,0
20230830,202100,23868780,1208,1208,1208,1208,0
20230830,202000,23868780,1208,1208,1208,1208,0
20230830,201900,23868780,1208,1208,1208,1208,0
20230830,201800,23868780,1208,1208,1208,1208,0
20230830,201700,23868780,1208,1208,1208,1208,0
20230830,201600,23868780,1208,1208,1208,1208,0
20230830,201500,23868780,1208,1208,1208,1208,0
20230830,201400,23868780,1208,1208,1208,1208,0
20230830,201300,23868780,1208,1208,1208,1208,0
20230830,201200,23868780,1208,1208,1208,1208,0
20230830,201100,23868780,1208,1208,1208,1208,0
20230830,201000,23868780,1208,1208,1208,1208,0
20230830,200900,23868780,1208,1208,1208,1208,0
20230830,200800,23868780,1208,1208,1208,1208,0
20230830,200700,23868780,1208,1208,1208,1208,0
20230830,200600,23868780,1208,1208,1208,1208,0
20230830,200500,23868780,1208,1208,1208,1208,0
20230830,200400,23868780,1208,1208,1208,1208,0
20230830,200300,23868780,1208,1208,1208,1208,0
20230830,200200,23868780,1208,1208,1208,1208,0
20230830,200100,23868780,1208,1208,1208,1208,0
20230830,200000,23868780,1208,1208,1208,1208,0
20230830,195900,23868780,1208,1208,1208,1208,0
20230830,195800,23868780,1208,1208,1208,1208,0
20230830,195700,23868780,1208,1208,1208,1208,0
20230830,195600,23868780,1208,1208,1208,1208,0
20230830,195500,23868780,1208,1208,1208,1208,0
20230830,195400,23868780,1208,1208,1208,1208,2094
20230830,195300,23868780,1208,1208,1208,1208,0
20230830,195200,23868780,1208,1208,1208,1208,0
20230830,195100,23868780,1208,1208,1208,1208,0
20230830,195000,23868780,1208,1208,1208,1208,0
20230830,194900,23868780,1208,1208,1208,1208,0
20230830,194800,23868780,1208,1208,1208,1208,0
20230830,194700,23868780,1208,1208,1208,1208,0
20230830,194600,23868780,1208,1208,1208,1208,0
20230830,194500,23868780,1208,1208,1208,1208,0
20230830,194400,23868780,1208,1208,1208,1208,0
20230830,194300,23868780,1208,1208,1208,1208,0
20230830,194200,23868780,1208,1208,1208,1208,0
20230830,194100,23868780,1208,1208,1208,1208,0
20230830,194000,23868780,1208,1208,1208,1208,0
20230830,193900,23868780,1208,1208,1208,1208,0
20230830,193800,23868780,1208,1208,1208,1208,0
20230830,193700,23868780,1208,1208,1208,1208,0
20230830,193600,23868780,1208,1208,1208,1208,0
20230830,193500,23868780,1208,1208,1208,1208,0
20230830,193400,23868780,1208,1208,1208,1208,0
20230830,193300,23868780,1208,1208,1208,1208,0
20230830,193200,23868780,1208,1208,1208,1208,0
20230830,193100,23868780,1208,1208,1208,1208,0
20230830,193000,23868780,1208,1208,1208,1208,0
20230830,192900,23868780,1208,1208,1208,1208,0
20230830,192800,23868780,1208,1208,1208,1208,0
20230830,192700,23868780,1208,1208,1208,1208,0
20230830,192600,23868780,1208,1208,1208,1208,0
20230830,192500,23868780,1208,1208,1208,1208,0
20230830,192400,23868780,1208,1208,1208,1208,2094
20230830,192300,23868780,1208,1208,1208,1208,0
20230830,192200,23868780,1208,1208,1208,1208,0
20230830,192100,23868780,1208,1208,1208,1208,0
20230830,192000,23868780,1208,1208,1208,1208,0
20230830,191900,23868780,1208,1208,1208,1208,0
20230830,191800,23868780,1208,1208,1208,1208,0
20230830,191700,23868780,1208,1208,1208,1208,0
20230830,191600,23868780,1208,1208,1208,1208,0
20230830,191500,23868780,1208,1208,1208,1208,0
20230830,191400,23868780,1208,1208,1208,1208,0
20230830,191300,23868780,1208,1208,1208,1208,0
20230830,191200,23868780,1208,1208,1208,1208,0
20230830,191100,23868780,1208,1208,1208,1208,0
20230830,191000,23868780,1208,1208,1208,1208,0
20230830,190900,23868780,1208,1208,1208,1208,0
20230830,190800,23868780,1208,1208,1208,1208,0
20230830,190700,23868780,1208,1208,1208,1208,0
20230830,190600,23868780,1208,1208,1208,1208,0
20230830,190500,23868780,1208,1208,1208,1208,0
20230830,190400,23868780,1208,1208,1208,1208,0
20230830,190300,23868780,1208,1208,1208,1208,0
20230830,190200,23868780,1208,1208,1208,1208,0
20230830,190100,23868780,1208,1208,1208,1208,0
20230830,190000,23868780,1208,1208,1208,1208,0
20230830,185900,23868780,1208,1208,1208,1208,0
20230830,185800,23868780,1208,1208,1208,1208,0
20230830,185700,23868780,1208,1208,1208,1208,0
20230830,185600,23868780,1208,1208,1208,1208,0
20230830,185500,23868780,1208,1208,1208,1208,0
20230830,185400,23868780,1208,1208,1208,1208,2094
20230830,185300,23868780,1208,1208,1208,1208,0
20230830,185200,23868780,1208,1208,1208,1208,0
20230830,185100,23868780,1208,1208,1208,1208,0
20230830,185000,23868780,1208,1208,1208,1208,0
20230830,184900,23868780,1208,1208,1208,1208,0
20230830,184800,23868780,1208,1208,1208,1208,0
20230830,184700,23868780,1208,1208,1208,1208,0
20230830,184600,23868780,1208,1208,1208,1208,0
20230830,184500,23868780,1208,1208,1208,1208,0
20230830,184400,23868780,1208,1208,1208,1208,0
20230830,184300,23868780,1208,1208,1208,1208,0
20230830,184200,23868780,1208,1208,1208,1208,0
20230830,184100,23868780,1208,1208,1208,1208,0
20230830,184000,23868780,1208,1208,1208,1208,0
20230830,183900,23868780,1208,1208,1208,1208,0
20230830,183800,23868780,1208,1208,1208,1208,0
20230830,183700,23868780,1208,1208,1208,1208,0
20230830,183600,23868780,1208,1208,1208,1208,0
20230830,183500,23868780,1208,1208,1208,1208,0
20230830,183400,23868780,1208,1208,1208,1208,0
20230830,183300,23868780,1208,1208,1208,1208,0
20230830,183200,23868780,1208,1208,1208,1208,0
20230830,183100,23868780,1208,1208,1208,1208,0
20230830,183000,23868780,1208,1208,1208,1208,0
20230830,182900,23868780,1208,1208,1208,1208,0
20230830,182800,23868780,1208,1208,1208,1208,0
20230830,182700,23868780,1208,1208,1208,1208,0
20230830,182600,23868780,1208,1208,1208,1208,0
20230830,182500,23868780,1208,1208,1208,1208,0
20230830,182400,23868780,1208,1208,1208,1208,2094
20230830,182300,23868780,1208,1208,1208,1208,0
20230830,182200,23868780,1208,1208,1208,1208,0
20230830,182100,23868780,1208,1208,1208,1208,0
20230830,182000,23868780,1208,1208,1208,1208,0
20230830,181900,23868780,1208,1208,1208,1208,0
20230830,181800,23868780,1208,1208,1208,1208,0
20230830,181700,23868780,1208,1208,1208,1208,0
20230830,181600,23868780,1208,1208,1208,1208,0
20230830,181500,23868780,1208,1208,1208,1208,0
20230830,181400,23868780,1208,1208,1208,1208,0
20230830,181300,23868780,1208,1208,1208,1208,0
20230830,181200,23868780,1208,1208,1208,1208,0
20230830,181100,23868780,1208,1208,1208,1208,0
20230830,181000,23868780,1208,1208,1208,1208,0
20230830,180900,23868780,1208,1208,1208,1208,0
20230830,180800,23868780,1208,1208,1208,1208,0
20230830,180700,23868780,1208,1208,1208,1208,0
20230830,180600,23868780,1208,1208,1208,1208,0
20230830,180500,23868780,1208,1208,1208,1208,0
20230830,180400,23868780,1208,1208,1208,1208,0
20230830,180300,23868780,1208,1208,1208,1208,0
20230830,180200,23868780,1208,1208,1208,1208,0
20230830,180100,23868780,1208,1208,1208,1208,0
20230830,180000,23868780,1208,1208,1208,1208,0
20230830,175900,23868780,1208,1208,1208,1208,0
20230830,175800,23868780,1208,1208,1208,1208,0
20230830,175700,23868780,1208,1208,1208,1208,0
20230830,175600,23868780,1208,1208,1208,1208,0
20230830,175500,23868780,1208,1208,1208,1208,0
20230830,175400,23868780,1208,1208,1208,1208,2094
20230830,175300,23868780,1208,1208,1208,1208,0
20230830,175200,23868780,1208,1208,1208,1208,0
20230830,175100,23868780,1208,1208,1208,1208,0
20230830,175000,23868780,1208,1208,1208,1208,0
20230830,174900,23868780,1208,1208,1208,1208,0
20230830,174800,23868780,1208,1208,1208,1208,0
20230830,174700,23868780,1208,1208,1208,1208,0
20230830,174600,23868780,1208,1208,1208,1208,0
20230830,174500,23868780,1208,1208,1208,1208,0
20230830,174400,23868780,1208,1208,1208,1208,0
20230830,174300,23868780,1208,1208,1208,1208,0
20230830,174200,23868780,1208,1208,1208,1208,0
20230830,174100,23868780,1208,1208,1208,1208,0
20230830,174000,23868780,1208,1208,1208,1208,0
20230830,173900,23868780,1208,1208,1208,1208,0
20230830,173800,23868780,1208,1208,1208,1208,0
20230830,173700,23868780,1208,1208,1208,1208,0
20230830,173600,23868780,1208,1208,1208,1208,0
20230830,173500,23868780,1208,1208,1208,1208,0
20230830,173400,23868780,1208,1208,1208,1208,0
20230830,173300,23868780,1208,1208,1208,1208,0
20230830,173200,23868780,1208,1208,1208,1208,0
20230830,173100,23868780,1208,1208,1208,1208,0
20230830,173000,23868780,1208,1208,1208,1208,0
20230830,172900,23868780,1208,1208,1208,1208,0
20230830,172800,23868780,1208,1208,1208,1208,0
20230830,172700,23868780,1208,1208,1208,1208,0
20230830,172600,23868780,1208,1208,1208,1208,0
20230830,172500,23868780,1208,1208,1208,1208,0
20230830,172400,23868780,1208,1208,1208,1208,2094
20230830,172300,23868780,1208,1208,1208,1208,0
20230830,172200,23868780,1208,1208,1208,1208,0
20230830,172100,23868780,1208,1208,1208,1208,0
20230830,172000,23868780,1208,1208,1208,1208,0
20230830,171900,23868780,1208,1208,1208,1208,0
20230830,171800,23868780,1208,1208,1208,1208,0
20230830,171700,23868780,1208,1208,1208,1208,0
20230830,171600,23868780,1208,1208,1208,1208,0
20230830,171500,23868780,1208,1208,1208,1208,0
20230830,171400,23868780,1208,1208,1208,1208,0
20230830,171300,23868780,1208,1208,1208,1208,0
20230830,171200,23868780,1208,1208,1208,1208,0
20230830,171100,23868780,1208,1208,1208,1208,0
20230830,171000,23868780,1208,1208,1208,1208,0
20230830,170900,23868780,1208,1208,1208,1208,0
20230830,170800,23868780,1208,1208,1208,1208,0
20230830,170700,23868780,1208,1208,1208,1208,0
20230830,170600,23868780,1208,1208,1208,1208,0
20230830,170500,23868780,1208,1208,1208,1208,0
20230830,170400,23868780,1208,1208,1208,1208,0
20230830,170300,23868780,1208,1208,1208,1208,0
20230830,170200,23868780,1208,1208,1208,1208,0
20230830,170100,23868780,1208,1208,1208,1208,0
20230830,170000,23868780,1208,1208,1208,1208,0
20230830,165900,23868780,1208,1208,1208,1208,0
20230830,165800,23868780,1208,1208,1208,1208,0
20230830,165700,23868780,1208,1208,1208,1208,0
20230830,165600,23868780,1208,1208,1208,1208,0
20230830,165500,23868780,1208,1208,1208,1208,0
20230830,165400,23868780,1208,1208,1208,1208,2094
20230830,165300,23868780,1208,1208,1208,1208,0
20230830,165200,23868780,1208,1208,1208,1208,0
20230830,165100,23868780,1208,1208,1208,1208,0
20230830,165000,23868780,1208,1208,1208,1208,0
20230830,164900,23868780,1208,1208,1208,1208,0
20230830,164800,23868780,1208,1208,1208,1208,0
20230830,164700,23868780,1208,1208,1208,1208,0
20230830,164600,23868780,1208,1208,1208,1208,0
20230830,164500,23868780,1208,1208,1208,1208,0
20230830,164400,23868780,1208,1208,1208,1208,0
20230830,164300,23868780,1208,1208,1208,1208,0
20230830,164200,23868780,1208,1208,1208,1208,0
20230830,164100,23868780,1208,1208,1208,1208,0
20230830,164000,23868780,1208,1208,1208,1208,0
20230830,163900,23868780,1208,1208,1208,1208,0
20230830,163800,23868780,1208,1208,1208,1208,0
20230830,163700,23868780,1208,1208,1208,1208,0
20230830,163600,23868780,1208,1208,1208,1208,0
20230830,163500,23868780,1208,1208,1208,1208,0
20230830,163400,23868780,1208,1208,1208,1208,0
20230830,163300,23868780,1208,1208,1208,1208,0
20230830,163200,23868780,1208,1208,1208,1208,0
20230830,163100,23868780,1208,1208,1208,1208,0
20230830,163000,23868780,1208,1208,1208,1208,0
20230830,162900,23868780,1208,1208,1208,1208,0
20230830,162800,23868780,1208,1208,1208,1208,0
20230830,162700,23868780,1208,1208,1208,1208,0
20230830,162600,23868780,1208,1208,1208,1208,0
20230830,162500,23868780,1208,1208,1208,1208,0
20230830,162400,23868780,1208,1208,1208,1208,2094
20230830,162300,23868780,1208,1208,1208,1208,0
20230830,162200,23868780,1208,1208,1208,1208,0
20230830,162100,23868780,1208,1208,1208,1208,0
20230830,162000,23868780,1208,1208,1208,1208,0
20230830,161900,23868780,1208,1208,1208,1208,0
20230830,161800,23868780,1208,1208,1208,1208,0
20230830,161700,23868780,1208,1208,1208,1208,0
20230830,161600,23868780,1208,1208,1208,1208,0
20230830,161500,23868780,1208,1208,1208,1208,0
20230830,161400,23868780,1208,1208,1208,1208,0
20230830,161300,23868780,1208,1208,1208,1208,0
20230830,161200,23868780,1208,1208,1208,1208,0
20230830,161100,23868780,1208,1208,1208,1208,0
20230830,161000,23868780,1208,1208,1208,1208,0
20230830,160900,23868780,1208,1208,1208,1208,0
20230830,160800,23868780,1208,1208,1208,1208,0
20230830,160700,23868780,1208,1208,1208,1208,0
20230830,160600,23868780,1208,1208,1208,1208,0
20230830,160500,23868780,1208,1208,1208,1208,0
20230830,160400,23868780,1208,1208,1208,1208,0
20230830,160300,23868780,1208,1208,1208,1208,0
20230830,160200,23868780,1208,1208,1208,1208,0
20230830,160100,23868780,1208,1208,1208,1208,0
20230830,160000,23868780,1208,1208,1208,1208,0
20230830,155900,23868780,1208,1208,1208,1208,0
20230830,155800,23868780,1208,1208,1208,1208,0
20230830,155700,23868780,1208,1208,1208,1208,0
20230830,155600,23868780,1208,1208,1208,1208,0
20230830,155500,23868780,1208,1208,1208,1208,0
20230830,155400,23868780,1208,1208,1208,1208,2094
20230830,155300,23868780,1208,1208,1208,1208,0
20230830,155200,23868780,1208,1208,1208,1208,0
20230830,155100,23868780,1208,1208,1208,1208,0
20230830,155000,23868780,1208,1208,1208,1208,0
20230830,154900,23868780,1208,1208,1208,1208,0
20230830,154800,23868780,1208,1208,1208,1208,0
20230830,154700,23868780,1208,1208,1208,1208,0
20230830,154600,23868780,1208,1208,1208,1208,0
20230830,154500,23868780,1208,1208,1208,1208,0
20230830,154400,23868780,1208,1208,1208,1208,0
20230830,154300,23868780,1208,1208,1208,1208,0
20230830,154200,23868780,1208,1208,1208,1208,0
20230830,154100,23868780,1208,1208,1208,1208,0
20230830,154000,23868780,1208,1208,1208,1208,0
20230830,153900,23868780,1208,1208,1208,1208,0
20230830,153800,23868780,1208,1208,1208,1208,0
20230830,153700,23868780,1208,1208,1208,1208,0
20230830,153600,23868780,1208,1208,1208,1208,0
20230830,153500,23868780,1208,1208,1208,1208,0
20230830,153400,23868780,1208,1208,1208,1208,0
20230830,153300,23868780,1208,1208,1208,1208,0
20230830,153200,23868780,1208,1208,1208,1208,0
20230830,153100,23868780,1208,1208,1208,1208,0
20230830,153000,23868780,1208,1208,1208,1208,2094
20230830,152900,21339228,1216,1216,1216,1216,0
20230830,152800,21339228,1216,1216,1216,1216,0
20230830,152700,21339228,1216,1216,1216,1216,0
20230830,152600,21339228,1216,1216,1216,1216,0
20230830,152500,21339228,1216,1216,1216,1216,0
20230830,152400,21339228,1216,1216,1216,1216,0
20230830,152300,21339228,1216,1216,1216,1216,0
20230830,152200,21339228,1216,1216,1216,1216,0
20230830,152100,21339228,1216,1216,1216,1216,0
20230830,152000,21339228,1216,1216,1216,1216,0
20230830,151900,21339228,1216,1216,1216,1216,0
20230830,151800,21339228,1216,1216,1216,1216,0
20230830,151700,21339228,1216,1216,1216,1216,0
20230830,151600,21339228,1216,1209,1216,1209,265
20230830,151500,21018836,1209,1209,1209,1209,93
20230830,151400,20906399,1210,1211,1211,1210,309
20230830,151300,20532301,1212,1213,1213,1212,224
20230830,151200,20260753,1215,1215,1215,1215,0
20230830,151100,20260753,1215,1215,1215,1215,0
20230830,151000,20260753,1215,1215,1215,1215,0
20230830,150900,20260753,1215,1215,1215,1215,0
20230830,150800,20260753,1215,1215,1215,1215,0
20230830,150700,20260753,1215,1215,1215,1215,2449
20230830,150600,17285218,1216,1216,1216,1216,0
20230830,150500,17285218,1216,1216,1216,1216,0
20230830,150400,17285218,1216,1216,1216,1216,0
20230830,150300,17285218,1216,1216,1216,1216,0
20230830,150200,17285218,1216,1216,1216,1216,0
20230830,150100,17285218,1216,1216,1216,1216,30
20230830,150000,17248738,1216,1216,1216,1216,0
20230830,145900,17248738,1216,1216,1216,1216,0
20230830,145800,17248738,1216,1216,1216,1216,1
20230830,145700,17247522,1215,1215,1215,1215,0
20230830,145600,17247522,1215,1215,1215,1215,0
20230830,145500,17247522,1215,1215,1215,1215,0
20230830,145400,17247522,1215,1215,1215,1215,0
20230830,145300,17247522,1215,1215,1215,1215,0
20230830,145200,17247522,1215,1215,1215,1215,1
20230830,145100,17246307,1215,1215,1215,1215,0
20230830,145000,17246307,1215,1215,1215,1215,0
20230830,144900,17246307,1215,1215,1215,1215,0
20230830,144800,17246307,1215,1215,1215,1215,0
20230830,144700,17246307,1215,1215,1215,1215,0
20230830,144600,17246307,1215,1215,1215,1215,0
20230830,144500,17246307,1215,1215,1215,1215,0
20230830,144400,17246307,1215,1215,1215,1215,0
20230830,144300,17246307,1215,1215,1215,1215,0
20230830,144200,17246307,1215,1215,1215,1215,0
20230830,144100,17246307,1215,1215,1215,1215,1
20230830,144000,17245092,1215,1215,1215,1215,0
20230830,143900,17245092,1215,1215,1215,1215,0
20230830,143800,17245092,1215,1215,1215,1215,0
20230830,143700,17245092,1215,1215,1215,1215,0
20230830,143600,17245092,1215,1215,1215,1215,0
20230830,143500,17245092,1215,1215,1215,1215,40
20230830,143400,17196492,1215,1215,1215,1215,0
20230830,143300,17196492,1215,1215,1215,1215,0
20230830,143200,17196492,1215,1215,1215,1215,0
20230830,143100,17196492,1215,1215,1215,1215,0
20230830,143000,17196492,1215,1215,1215,1215,0
20230830,142900,17196492,1215,1215,1215,1215,0
20230830,142800,17196492,1215,1215,1215,1215,0
20230830,142700,17196492,1215,1215,1215,1215,1
20230830,142600,17195277,1216,1216,1216,1216,0
20230830,142500,17195277,1216,1216,1216,1216,0
20230830,142400,17195277,1216,1216,1216,1216,0
20230830,142300,17195277,1216,1216,1216,1216,1
20230830,142200,17194061,1214,1214,1214,1214,20
20230830,142100,17169781,1215,1215,1215,1215,20
20230830,142000,17145481,1216,1216,1216,1216,0
20230830,141900,17145481,1216,1216,1216,1216,0
20230830,141800,17145481,1216,1216,1216,1216,0
20230830,141700,17145481,1216,1216,1216,1216,0
20230830,141600,17145481,1216,1216,1216,1216,0
20230830,141500,17145481,1216,1216,1216,1216,0
20230830,141400,17145481,1216,1216,1216,1216,0
20230830,141300,17145481,1216,1216,1216,1216,0
20230830,141200,17145481,1216,1216,1216,1216,0
20230830,141100,17145481,1216,1216,1216,1216,0
20230830,141000,17145481,1216,1216,1216,1216,1
20230830,140900,17144265,1213,1213,1213,1213,40
20230830,140800,17095745,1212,1212,1212,1212,0
20230830,140700,17095745,1212,1212,1212,1212,0
20230830,140600,17095745,1212,1212,1212,1212,0
20230830,140500,17095745,1212,1212,1212,1212,0
20230830,140400,17095745,1212,1212,1212,1212,0
20230830,140300,17095745,1212,1212,1212,1212,0
20230830,140200,17095745,1212,1212,1212,1212,0
20230830,140100,17095745,1212,1212,1212,1212,0
20230830,140000,17095745,1212,1212,1212,1212,0
20230830,135900,17095745,1212,1212,1212,1212,0
20230830,135800,17095745,1212,1212,1212,1212,0
20230830,135700,17095745,1212,1212,1212,1212,0
20230830,135600,17095745,1212,1212,1212,1212,0
20230830,135500,17095745,1212,1212,1212,1212,0
20230830,135400,17095745,1212,1212,1212,1212,0
20230830,135300,17095745,1212,1212,1212,1212,0
20230830,135200,17095745,1212,1212,1212,1212,246
20230830,135100,16797593,1212,1212,1212,1212,0
20230830,135000,16797593,1212,1212,1212,1212,0
20230830,134900,16797593,1212,1212,1212,1212,0
20230830,134800,16797593,1212,1212,1212,1212,254
20230830,134700,16489745,1212,1212,1212,1212,0
20230830,134600,16489745,1212,1212,1212,1212,0
20230830,134500,16489745,1212,1212,1212,1212,0
20230830,134400,16489745,1212,1212,1212,1212,0
20230830,134300,16489745,1212,1213,1213,1212,40
20230830,134200,16441255,1212,1212,1212,1212,0
20230830,134100,16441255,1212,1212,1212,1212,0
20230830,134000,16441255,1212,1212,1212,1212,0
20230830,133900,16441255,1212,1212,1212,1212,0
20230830,133800,16441255,1212,1212,1212,1212,0
20230830,133700,16441255,1212,1212,1212,1212,0
20230830,133600,16441255,1212,1212,1212,1212,0
20230830,133500,16441255,1212,1212,1212,1212,0
20230830,133400,16441255,1212,1212,1212,1212,1
20230830,133300,16440043,1212,1212,1212,1212,0
20230830,133200,16440043,1212,1212,1212,1212,0
20230830,133100,16440043,1212,1212,1212,1212,0
20230830,133000,16440043,1212,1212,1212,1212,0
20230830,132900,16440043,1212,1212,1212,1212,0
20230830,132800,16440043,1212,1212,1212,1212,0
20230830,132700,16440043,1212,1212,1212,1212,0
20230830,132600,16440043,1212,1212,1212,1212,0
20230830,132500,16440043,1212,1212,1212,1212,0
20230830,132400,16440043,1212,1212,1212,1212,0
20230830,132300,16440043,1212,1212,1212,1212,0
20230830,132200,16440043,1212,1212,1212,1212,0
20230830,132100,16440043,1212,1212,1212,1212,0
20230830,132000,16440043,1212,1212,1212,1212,0
20230830,131900,16440043,1212,1212,1212,1212,0
20230830,131800,16440043,1212,1212,1212,1212,0
20230830,131700,16440043,1212,1212,1212,1212,40
20230830,131600,16391563,1217,1217,1217,1217,0
20230830,131500,16391563,1217,1217,1217,1217,0
20230830,131400,16391563,1217,1217,1217,1217,0
20230830,131300,16391563,1217,1217,1217,1217,0
20230830,131200,16391563,1217,1217,1217,1217,1240
20230830,131100,14882483,1217,1217,1217,1217,0
20230830,131000,14882483,1217,1217,1217,1217,0
20230830,130900,14882483,1217,1217,1217,1217,0
20230830,130800,14882483,1217,1217,1217,1217,0
20230830,130700,14882483,1217,1217,1217,1217,0
20230830,130600,14882483,1217,1217,1217,1217,0
20230830,130500,14882483,1217,1217,1217,1217,0
20230830,130400,14882483,1217,1217,1217,1217,814
20230830,130300,13891845,1217,1217,1217,1217,0
20230830,130200,13891845,1217,1217,1217,1217,100
20230830,130100,13770145,1212,1212,1212,1212,0
20230830,130000,13770145,1212,1212,1212,1212,0
20230830,125900,13770145,1212,1212,1212,1212,0
20230830,125800,13770145,1212,1212,1212,1212,0
20230830,125700,13770145,1212,1212,1212,1212,0
20230830,125600,13770145,1212,1212,1212,1212,0
20230830,125500,13770145,1212,1212,1212,1212,0
20230830,125400,13770145,1212,1212,1212,1212,0
20230830,125300,13770145,1212,1212,1212,1212,0
20230830,125200,13770145,1212,1212,1212,1212,0
20230830,125100,13770145,1212,1212,1212,1212,40
20230830,125000,13721665,1217,1217,1217,1217,1
20230830,124900,13720448,1217,1217,1217,1217,1
20230830,124800,13719231,1212,1212,1212,1212,0
20230830,124700,13719231,1212,1212,1212,1212,0
20230830,124600,13719231,1212,1217,1217,1212,2
20230830,124500,13716802,1212,1212,1212,1212,0
20230830,124400,13716802,1212,1212,1212,1212,0
20230830,124300,13716802,1212,1212,1212,1212,0
20230830,124200,13716802,1212,1212,1212,1212,0
20230830,124100,13716802,1212,1212,1212,1212,0
20230830,124000,13716802,1212,1212,1212,1212,0
20230830,123900,13716802,1212,1212,1212,1212,53
20230830,123800,13652566,1212,1212,1212,1212,0
20230830,123700,13652566,1212,1212,1212,1212,0
20230830,123600,13652566,1212,1212,1212,1212,0
20230830,123500,13652566,1212,1212,1212,1212,0
20230830,123400,13652566,1212,1212,1212,1212,0
20230830,123300,13652566,1212,1212,1212,1212,0
20230830,123200,13652566,1212,1212,1212,1212,0
20230830,123100,13652566,1212,1212,1212,1212,0
20230830,123000,13652566,1212,1212,1212,1212,0
20230830,122900,13652566,1212,1212,1212,1212,0
20230830,122800,13652566,1212,1212,1212,1212,44
20230830,122700,13599238,1212,1212,1212,1212,0
20230830,122600,13599238,1212,1212,1212,1212,0
20230830,122500,13599238,1212,1212,1212,1212,40
20230830,122400,13550758,1212,1212,1212,1212,0
20230830,122300,13550758,1212,1212,1212,1212,0
20230830,122200,13550758,1212,1212,1212,1212,0
20230830,122100,13550758,1212,1212,1212,1212,0
20230830,122000,13550758,1212,1212,1212,1212,0
20230830,121900,13550758,1212,1212,1212,1212,0
20230830,121800,13550758,1212,1212,1212,1212,0
20230830,121700,13550758,1212,1212,1212,1212,0
20230830,121600,13550758,1212,1212,1212,1212,0
20230830,121500,13550758,1212,1212,1212,1212,0
20230830,121400,13550758,1212,1212,1212,1212,0
20230830,121300,13550758,1212,1212,1212,1212,0
20230830,121200,13550758,1212,1212,1212,1212,0
20230830,121100,13550758,1212,1212,1212,1212,0
20230830,121000,13550758,1212,1212,1212,1212,0
20230830,120900,13550758,1212,1212,1212,1212,0
20230830,120800,13550758,1212,1212,1212,1212,0
20230830,120700,13550758,1212,1212,1212,1212,0
20230830,120600,13550758,1212,1212,1212,1212,0
20230830,120500,13550758,1212,1212,1212,1212,0
20230830,120400,13550758,1212,1212,1212,1212,0
20230830,120300,13550758,1212,1212,1212,1212,0
20230830,120200,13550758,1212,1212,1212,1212,0
20230830,120100,13550758,1212,1212,1212,1212,0
20230830,120000,13550758,1212,1212,1212,1212,0
20230830,115900,13550758,1212,1212,1212,1212,40
20230830,115800,13502278,1218,1218,1218,1218,0
20230830,115700,13502278,1218,1218,1218,1218,0
20230830,115600,13502278,1218,1218,1218,1218,0
20230830,115500,13502278,1218,1218,1218,1218,0
20230830,115400,13502278,1218,1218,1218,1218,0
20230830,115300,13502278,1218,1218,1218,1218,0
20230830,115200,13502278,1218,1218,1218,1218,0
20230830,115100,13502278,1218,1218,1218,1218,0
20230830,115000,13502278,1218,1218,1218,1218,0
20230830,114900,13502278,1218,1218,1218,1218,0
20230830,114800,13502278,1218,1218,1218,1218,0
20230830,114700,13502278,1218,1218,1218,1218,0
20230830,114600,13502278,1218,1218,1218,1218,0
20230830,114500,13502278,1218,1218,1218,1218,0
20230830,114400,13502278,1218,1218,1218,1218,0
20230830,114300,13502278,1218,1218,1218,1218,0
20230830,114200,13502278,1218,1218,1218,1218,0
20230830,114100,13502278,1218,1218,1218,1218,0
20230830,114000,13502278,1218,1218,1218,1218,0
20230830,113900,13502278,1218,1218,1218,1218,0
20230830,113800,13502278,1218,1218,1218,1218,0
20230830,113700,13502278,1218,1218,1218,1218,1
20230830,113600,13501060,1212,1212,1212,1212,0
20230830,113500,13501060,1212,1212,1212,1212,0
20230830,113400,13501060,1212,1212,1212,1212,0
20230830,113300,13501060,1212,1212,1212,1212,40
20230830,113200,13452580,1211,1211,1211,1211,0
20230830,113100,13452580,1211,1211,1211,1211,0
20230830,113000,13452580,1211,1211,1211,1211,0
20230830,112900,13452580,1211,1211,1211,1211,0
20230830,112800,13452580,1211,1211,1211,1211,0
20230830,112700,13452580,1211,1211,1211,1211,0
20230830,112600,13452580,1211,1211,1211,1211,0
20230830,112500,13452580,1211,1211,1211,1211,0
20230830,112400,13452580,1211,1211,1211,1211,0
20230830,112300,13452580,1211,1211,1211,1211,0
20230830,112200,13452580,1211,1211,1211,1211,0
20230830,112100,13452580,1211,1211,1211,1211,0
20230830,112000,13452580,1211,1211,1211,1211,0
20230830,111900,13452580,1211,1211,1211,1211,0
20230830,111800,13452580,1211,1211,1211,1211,0
20230830,111700,13452580,1211,1211,1211,1211,0
20230830,111600,13452580,1211,1211,1211,1211,0
20230830,111500,13452580,1211,1211,1211,1211,0
20230830,111400,13452580,1211,1211,1211,1211,0
20230830,111300,13452580,1211,1211,1211,1211,0
20230830,111200,13452580,1211,1211,1211,1211,0
20230830,111100,13452580,1211,1211,1211,1211,0
20230830,111000,13452580,1211,1211,1211,1211,0
20230830,110900,13452580,1211,1211,1211,1211,0
20230830,110800,13452580,1211,1211,1211,1211,0
20230830,110700,13452580,1211,1211,1211,1211,41
20230830,110600,13402929,1219,1219,1219,1219,24
20230830,110500,13373673,1211,1211,1211,1211,0
20230830,110400,13373673,1211,1211,1211,1211,1
20230830,110300,13372462,1211,1211,1211,1211,0
20230830,110200,13372462,1211,1211,1211,1211,0
20230830,110100,13372462,1211,1211,1211,1211,0
20230830,110000,13372462,1211,1211,1211,1211,0
20230830,105900,13372462,1211,1211,1211,1211,0
20230830,105800,13372462,1211,1211,1211,1211,0
20230830,105700,13372462,1211,1211,1211,1211,0
20230830,105600,13372462,1211,1211,1211,1211,0
20230830,105500,13372462,1211,1211,1211,1211,0
20230830,105400,13372462,1211,1211,1211,1211,2
20230830,105300,13370040,1219,1219,1219,1219,0
20230830,105200,13370040,1219,1219,1219,1219,0
20230830,105100,13370040,1219,1219,1219,1219,0
20230830,105000,13370040,1219,1219,1219,1219,0
20230830,104900,13370040,1219,1219,1219,1219,1
20230830,104800,13368821,1211,1211,1211,1211,0
20230830,104700,13368821,1211,1211,1211,1211,0
20230830,104600,13368821,1211,1211,1211,1211,0
20230830,104500,13368821,1211,1211,1211,1211,0
20230830,104400,13368821,1211,1211,1211,1211,0
20230830,104300,13368821,1211,1211,1211,1211,0
20230830,104200,13368821,1211,1211,1211,1211,0
20230830,104100,13368821,1211,1211,1211,1211,41
20230830,104000,13319170,1220,1220,1220,1220,0
20230830,103900,13319170,1220,1220,1220,1220,9
20230830,103800,13308190,1220,1220,1220,1220,10
20230830,103700,13295990,1220,1220,1220,1220,0
20230830,103600,13295990,1220,1220,1220,1220,0
20230830,103500,13295990,1220,1220,1220,1220,0
20230830,103400,13295990,1220,1220,1220,1220,0
20230830,103300,13295990,1220,1220,1220,1220,0
20230830,103200,13295990,1220,1220,1220,1220,0
20230830,103100,13295990,1220,1220,1220,1220,0
20230830,103000,13295990,1220,1220,1220,1220,0
20230830,102900,13295990,1220,1218,1220,1218,4
20230830,102800,13291115,1208,1208,1208,1208,0
20230830,102700,13291115,1208,1208,1208,1208,0
20230830,102600,13291115,1208,1208,1208,1208,0
20230830,102500,13291115,1208,1208,1208,1208,0
20230830,102400,13291115,1208,1208,1208,1208,0
20230830,102300,13291115,1208,1208,1208,1208,0
20230830,102200,13291115,1208,1208,1208,1208,0
20230830,102100,13291115,1208,1208,1208,1208,0
20230830,102000,13291115,1208,1208,1208,1208,0
20230830,101900,13291115,1208,1208,1208,1208,0
20230830,101800,13291115,1208,1208,1208,1208,0
20230830,101700,13291115,1208,1208,1208,1208,0
20230830,101600,13291115,1208,1208,1208,1208,0
20230830,101500,13291115,1208,1208,1208,1208,0
20230830,101400,13291115,1208,1208,1208,1208,0
20230830,101300,13291115,1208,1214,1214,1208,909
20230830,101200,12190703,1222,1222,1222,1222,0
20230830,101100,12190703,1222,1222,1222,1222,0
20230830,101000,12190703,1222,1222,1222,1222,0
20230830,100900,12190703,1222,1222,1222,1222,0
20230830,100800,12190703,1222,1222,1222,1222,0
20230830,100700,12190703,1222,1222,1222,1222,0
20230830,100600,12190703,1222,1222,1222,1222,0
20230830,100500,12190703,1222,1222,1222,1222,5
20230830,100400,12184593,1222,1222,1222,1222,0
20230830,100300,12184593,1222,1222,1222,1222,0
20230830,100200,12184593,1222,1222,1222,1222,0
20230830,100100,12184593,1222,1222,1222,1222,1
20230830,100000,12183371,1220,1220,1220,1220,0
20230830,095900,12183371,1220,1220,1220,1220,0
20230830,095800,12183371,1220,1220,1220,1220,0
20230830,095700,12183371,1220,1220,1220,1220,0
20230830,095600,12183371,1220,1220,1220,1220,0
20230830,095500,12183371,1220,1220,1220,1220,0
20230830,095400,12183371,1220,1220,1220,1220,0
20230830,095300,12183371,1220,1220,1220,1220,0
20230830,095200,12183371,1220,1220,1220,1220,0
20230830,095100,12183371,1220,1220,1220,1220,0
20230830,095000,12183371,1220,1220,1220,1220,0
20230830,094900,12183371,1220,1220,1220,1220,0
20230830,094800,12183371,1220,1220,1220,1220,0
20230830,094700,12183371,1220,1220,1220,1220,0
20230830,094600,12183371,1220,1220,1220,1220,0
20230830,094500,12183371,1220,1220,1220,1220,897
20230830,094400,11089031,1224,1224,1224,1224,0
20230830,094300,11089031,1224,1224,1224,1224,0
20230830,094200,11089031,1224,1222,1224,1222,952
20230830,094100,9923785,1220,1220,1220,1220,1831
20230830,094000,7689965,1220,1220,1220,1220,0
20230830,093900,7689965,1220,1220,1220,1220,0
20230830,093800,7689965,1220,1220,1220,1220,3
20230830,093700,7686305,1220,1220,1220,1220,0
20230830,093600,7686305,1220,1220,1220,1220,2
20230830,093500,7683865,1220,1220,1220,1220,0
20230830,093400,7683865,1220,1220,1220,1220,0
20230830,093300,7683865,1220,1220,1220,1220,0
20230830,093200,7683865,1220,1220,1220,1220,0
20230830,093100,7683865,1220,1220,1220,1220,0
20230830,093000,7683865,1220,1220,1220,1220,1
20230830,092900,7682645,1213,1213,1213,1213,0
20230830,092800,7682645,1213,1213,1213,1213,0
20230830,092700,7682645,1213,1213,1213,1213,0
20230830,092600,7682645,1213,1213,1213,1213,0
20230830,092500,7682645,1213,1213,1213,1213,0
20230830,092400,7682645,1213,1213,1213,1213,0
20230830,092300,7682645,1213,1213,1213,1213,0
20230830,092200,7682645,1213,1213,1213,1213,26
20230830,092100,7651107,1220,1220,1220,1220,0
20230830,092000,7651107,1220,1220,1220,1220,0
20230830,091900,7651107,1220,1220,1220,1220,0
20230830,091800,7651107,1220,1220,1220,1220,0
20230830,091700,7651107,1220,1220,1220,1220,0
20230830,091600,7651107,1220,1220,1220,1220,0
20230830,091500,7651107,1220,1220,1220,1220,0
20230830,091400,7651107,1220,1220,1220,1220,0
20230830,091300,7651107,1220,1220,1220,1220,0
20230830,091200,7651107,1220,1220,1220,1220,0
20230830,091100,7651107,1220,1220,1220,1220,0
20230830,091000,7651107,1220,1215,1220,1215,11
20230830,090900,7637737,1215,1215,1215,1215,0
20230830,090800,7637737,1215,1215,1215,1215,0
20230830,090700,7637737,1215,1215,1215,1215,0
20230830,090600,7637737,1215,1215,1215,1215,0
20230830,090500,7637737,1215,1215,1215,1215,20
20230830,090400,7613437,1214,1212,1214,1212,79
20230830,090300,7517681,1211,1211,1211,1211,99
20230830,090200,7397792,1208,1208,1208,1208,0
20230830,090100,7397792,1208,1208,1208,1208,0
20230830,090000,7397792,1208,1208,1208,1208,6124