KissMeData/140910/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,200000,4614465,3700,3700,3700,3700,50
20230828,195900,4614465,3700,3700,3700,3700,0
20230828,195800,4614465,3700,3700,3700,3700,0
20230828,195700,4614465,3700,3700,3700,3700,0
20230828,195600,4614465,3700,3700,3700,3700,0
20230828,195500,4614465,3700,3700,3700,3700,0
20230828,195400,4614465,3700,3700,3700,3700,0
20230828,195300,4614465,3700,3700,3700,3700,0
20230828,195200,4614465,3700,3700,3700,3700,0
20230828,195100,4614465,3700,3700,3700,3700,0
20230828,195000,4614465,3700,3700,3700,3700,0
20230828,194900,4614465,3700,3700,3700,3700,0
20230828,194800,4614465,3700,3700,3700,3700,0
20230828,194700,4614465,3700,3700,3700,3700,0
20230828,194600,4614465,3700,3700,3700,3700,0
20230828,194500,4614465,3700,3700,3700,3700,0
20230828,194400,4614465,3700,3700,3700,3700,0
20230828,194300,4614465,3700,3700,3700,3700,0
20230828,194200,4614465,3700,3700,3700,3700,0
20230828,194100,4614465,3700,3700,3700,3700,0
20230828,194000,4614465,3700,3700,3700,3700,0
20230828,193900,4614465,3700,3700,3700,3700,0
20230828,193800,4614465,3700,3700,3700,3700,0
20230828,193700,4614465,3700,3700,3700,3700,0
20230828,193600,4614465,3700,3700,3700,3700,0
20230828,193500,4614465,3700,3700,3700,3700,0
20230828,193400,4614465,3700,3700,3700,3700,0
20230828,193300,4614465,3700,3700,3700,3700,0
20230828,193200,4614465,3700,3700,3700,3700,0
20230828,193100,4614465,3700,3700,3700,3700,0
20230828,193000,4614465,3700,3700,3700,3700,50
20230828,192900,4614465,3700,3700,3700,3700,0
20230828,192800,4614465,3700,3700,3700,3700,0
20230828,192700,4614465,3700,3700,3700,3700,0
20230828,192600,4614465,3700,3700,3700,3700,0
20230828,192500,4614465,3700,3700,3700,3700,0
20230828,192400,4614465,3700,3700,3700,3700,0
20230828,192300,4614465,3700,3700,3700,3700,0
20230828,192200,4614465,3700,3700,3700,3700,0
20230828,192100,4614465,3700,3700,3700,3700,0
20230828,192000,4614465,3700,3700,3700,3700,0
20230828,191900,4614465,3700,3700,3700,3700,0
20230828,191800,4614465,3700,3700,3700,3700,0
20230828,191700,4614465,3700,3700,3700,3700,0
20230828,191600,4614465,3700,3700,3700,3700,0
20230828,191500,4614465,3700,3700,3700,3700,0
20230828,191400,4614465,3700,3700,3700,3700,0
20230828,191300,4614465,3700,3700,3700,3700,0
20230828,191200,4614465,3700,3700,3700,3700,0
20230828,191100,4614465,3700,3700,3700,3700,0
20230828,191000,4614465,3700,3700,3700,3700,0
20230828,190900,4614465,3700,3700,3700,3700,0
20230828,190800,4614465,3700,3700,3700,3700,0
20230828,190700,4614465,3700,3700,3700,3700,0
20230828,190600,4614465,3700,3700,3700,3700,0
20230828,190500,4614465,3700,3700,3700,3700,0
20230828,190400,4614465,3700,3700,3700,3700,0
20230828,190300,4614465,3700,3700,3700,3700,0
20230828,190200,4614465,3700,3700,3700,3700,0
20230828,190100,4614465,3700,3700,3700,3700,0
20230828,190000,4614465,3700,3700,3700,3700,50
20230828,185900,4614465,3700,3700,3700,3700,0
20230828,185800,4614465,3700,3700,3700,3700,0
20230828,185700,4614465,3700,3700,3700,3700,0
20230828,185600,4614465,3700,3700,3700,3700,0
20230828,185500,4614465,3700,3700,3700,3700,0
20230828,185400,4614465,3700,3700,3700,3700,0
20230828,185300,4614465,3700,3700,3700,3700,0
20230828,185200,4614465,3700,3700,3700,3700,0
20230828,185100,4614465,3700,3700,3700,3700,0
20230828,185000,4614465,3700,3700,3700,3700,0
20230828,184900,4614465,3700,3700,3700,3700,0
20230828,184800,4614465,3700,3700,3700,3700,0
20230828,184700,4614465,3700,3700,3700,3700,0
20230828,184600,4614465,3700,3700,3700,3700,0
20230828,184500,4614465,3700,3700,3700,3700,0
20230828,184400,4614465,3700,3700,3700,3700,0
20230828,184300,4614465,3700,3700,3700,3700,0
20230828,184200,4614465,3700,3700,3700,3700,0
20230828,184100,4614465,3700,3700,3700,3700,0
20230828,184000,4614465,3700,3700,3700,3700,0
20230828,183900,4614465,3700,3700,3700,3700,0
20230828,183800,4614465,3700,3700,3700,3700,0
20230828,183700,4614465,3700,3700,3700,3700,0
20230828,183600,4614465,3700,3700,3700,3700,0
20230828,183500,4614465,3700,3700,3700,3700,0
20230828,183400,4614465,3700,3700,3700,3700,0
20230828,183300,4614465,3700,3700,3700,3700,0
20230828,183200,4614465,3700,3700,3700,3700,0
20230828,183100,4614465,3700,3700,3700,3700,0
20230828,183000,4614465,3700,3700,3700,3700,50
20230828,182900,4614465,3700,3700,3700,3700,0
20230828,182800,4614465,3700,3700,3700,3700,0
20230828,182700,4614465,3700,3700,3700,3700,0
20230828,182600,4614465,3700,3700,3700,3700,0
20230828,182500,4614465,3700,3700,3700,3700,0
20230828,182400,4614465,3700,3700,3700,3700,0
20230828,182300,4614465,3700,3700,3700,3700,0
20230828,182200,4614465,3700,3700,3700,3700,0
20230828,182100,4614465,3700,3700,3700,3700,0
20230828,182000,4614465,3700,3700,3700,3700,0
20230828,181900,4614465,3700,3700,3700,3700,0
20230828,181800,4614465,3700,3700,3700,3700,0
20230828,181700,4614465,3700,3700,3700,3700,0
20230828,181600,4614465,3700,3700,3700,3700,0
20230828,181500,4614465,3700,3700,3700,3700,0
20230828,181400,4614465,3700,3700,3700,3700,0
20230828,181300,4614465,3700,3700,3700,3700,0
20230828,181200,4614465,3700,3700,3700,3700,0
20230828,181100,4614465,3700,3700,3700,3700,0
20230828,181000,4614465,3700,3700,3700,3700,0
20230828,180900,4614465,3700,3700,3700,3700,0
20230828,180800,4614465,3700,3700,3700,3700,0
20230828,180700,4614465,3700,3700,3700,3700,0
20230828,180600,4614465,3700,3700,3700,3700,0
20230828,180500,4614465,3700,3700,3700,3700,0
20230828,180400,4614465,3700,3700,3700,3700,0
20230828,180300,4614465,3700,3700,3700,3700,0
20230828,180200,4614465,3700,3700,3700,3700,0
20230828,180100,4614465,3700,3700,3700,3700,0
20230828,180000,4614465,3700,3700,3700,3700,50
20230828,175900,4614465,3700,3700,3700,3700,0
20230828,175800,4614465,3700,3700,3700,3700,0
20230828,175700,4614465,3700,3700,3700,3700,0
20230828,175600,4614465,3700,3700,3700,3700,0
20230828,175500,4614465,3700,3700,3700,3700,0
20230828,175400,4614465,3700,3700,3700,3700,0
20230828,175300,4614465,3700,3700,3700,3700,0
20230828,175200,4614465,3700,3700,3700,3700,0
20230828,175100,4614465,3700,3700,3700,3700,0
20230828,175000,4614465,3700,3700,3700,3700,0
20230828,174900,4614465,3700,3700,3700,3700,0
20230828,174800,4614465,3700,3700,3700,3700,0
20230828,174700,4614465,3700,3700,3700,3700,0
20230828,174600,4614465,3700,3700,3700,3700,0
20230828,174500,4614465,3700,3700,3700,3700,0
20230828,174400,4614465,3700,3700,3700,3700,0
20230828,174300,4614465,3700,3700,3700,3700,0
20230828,174200,4614465,3700,3700,3700,3700,0
20230828,174100,4614465,3700,3700,3700,3700,0
20230828,174000,4614465,3700,3700,3700,3700,0
20230828,173900,4614465,3700,3700,3700,3700,0
20230828,173800,4614465,3700,3700,3700,3700,0
20230828,173700,4614465,3700,3700,3700,3700,0
20230828,173600,4614465,3700,3700,3700,3700,0
20230828,173500,4614465,3700,3700,3700,3700,0
20230828,173400,4614465,3700,3700,3700,3700,0
20230828,173300,4614465,3700,3700,3700,3700,0
20230828,173200,4614465,3700,3700,3700,3700,0
20230828,173100,4614465,3700,3700,3700,3700,0
20230828,173000,4614465,3700,3700,3700,3700,50
20230828,172900,4614465,3700,3700,3700,3700,0
20230828,172800,4614465,3700,3700,3700,3700,0
20230828,172700,4614465,3700,3700,3700,3700,0
20230828,172600,4614465,3700,3700,3700,3700,0
20230828,172500,4614465,3700,3700,3700,3700,0
20230828,172400,4614465,3700,3700,3700,3700,0
20230828,172300,4614465,3700,3700,3700,3700,0
20230828,172200,4614465,3700,3700,3700,3700,0
20230828,172100,4614465,3700,3700,3700,3700,0
20230828,172000,4614465,3700,3700,3700,3700,0
20230828,171900,4614465,3700,3700,3700,3700,0
20230828,171800,4614465,3700,3700,3700,3700,0
20230828,171700,4614465,3700,3700,3700,3700,0
20230828,171600,4614465,3700,3700,3700,3700,0
20230828,171500,4614465,3700,3700,3700,3700,0
20230828,171400,4614465,3700,3700,3700,3700,0
20230828,171300,4614465,3700,3700,3700,3700,0
20230828,171200,4614465,3700,3700,3700,3700,0
20230828,171100,4614465,3700,3700,3700,3700,0
20230828,171000,4614465,3700,3700,3700,3700,0
20230828,170900,4614465,3700,3700,3700,3700,0
20230828,170800,4614465,3700,3700,3700,3700,0
20230828,170700,4614465,3700,3700,3700,3700,0
20230828,170600,4614465,3700,3700,3700,3700,0
20230828,170500,4614465,3700,3700,3700,3700,0
20230828,170400,4614465,3700,3700,3700,3700,0
20230828,170300,4614465,3700,3700,3700,3700,0
20230828,170200,4614465,3700,3700,3700,3700,0
20230828,170100,4614465,3700,3700,3700,3700,0
20230828,170000,4614465,3700,3700,3700,3700,50
20230828,165900,4614465,3700,3700,3700,3700,0
20230828,165800,4614465,3700,3700,3700,3700,0
20230828,165700,4614465,3700,3700,3700,3700,0
20230828,165600,4614465,3700,3700,3700,3700,0
20230828,165500,4614465,3700,3700,3700,3700,0
20230828,165400,4614465,3700,3700,3700,3700,0
20230828,165300,4614465,3700,3700,3700,3700,0
20230828,165200,4614465,3700,3700,3700,3700,0
20230828,165100,4614465,3700,3700,3700,3700,0
20230828,165000,4614465,3700,3700,3700,3700,0
20230828,164900,4614465,3700,3700,3700,3700,0
20230828,164800,4614465,3700,3700,3700,3700,0
20230828,164700,4614465,3700,3700,3700,3700,0
20230828,164600,4614465,3700,3700,3700,3700,0
20230828,164500,4614465,3700,3700,3700,3700,0
20230828,164400,4614465,3700,3700,3700,3700,0
20230828,164300,4614465,3700,3700,3700,3700,0
20230828,164200,4614465,3700,3700,3700,3700,0
20230828,164100,4614465,3700,3700,3700,3700,0
20230828,164000,4614465,3700,3700,3700,3700,0
20230828,163900,4614465,3700,3700,3700,3700,0
20230828,163800,4614465,3700,3700,3700,3700,0
20230828,163700,4614465,3700,3700,3700,3700,0
20230828,163600,4614465,3700,3700,3700,3700,0
20230828,163500,4614465,3700,3700,3700,3700,0
20230828,163400,4614465,3700,3700,3700,3700,0
20230828,163300,4614465,3700,3700,3700,3700,0
20230828,163200,4614465,3700,3700,3700,3700,0
20230828,163100,4614465,3700,3700,3700,3700,0
20230828,163000,4614465,3700,3700,3700,3700,50
20230828,162900,4614465,3700,3700,3700,3700,0
20230828,162800,4614465,3700,3700,3700,3700,0
20230828,162700,4614465,3700,3700,3700,3700,0
20230828,162600,4614465,3700,3700,3700,3700,0
20230828,162500,4614465,3700,3700,3700,3700,0
20230828,162400,4614465,3700,3700,3700,3700,0
20230828,162300,4614465,3700,3700,3700,3700,0
20230828,162200,4614465,3700,3700,3700,3700,0
20230828,162100,4614465,3700,3700,3700,3700,0
20230828,162000,4614465,3700,3700,3700,3700,0
20230828,161900,4614465,3700,3700,3700,3700,0
20230828,161800,4614465,3700,3700,3700,3700,0
20230828,161700,4614465,3700,3700,3700,3700,0
20230828,161600,4614465,3700,3700,3700,3700,0
20230828,161500,4614465,3700,3700,3700,3700,0
20230828,161400,4614465,3700,3700,3700,3700,0
20230828,161300,4614465,3700,3700,3700,3700,0
20230828,161200,4614465,3700,3700,3700,3700,0
20230828,161100,4614465,3700,3700,3700,3700,0
20230828,161000,4614465,3700,3700,3700,3700,0
20230828,160900,4614465,3700,3700,3700,3700,0
20230828,160800,4614465,3700,3700,3700,3700,0
20230828,160700,4614465,3700,3700,3700,3700,0
20230828,160600,4614465,3700,3700,3700,3700,0
20230828,160500,4614465,3700,3700,3700,3700,0
20230828,160400,4614465,3700,3700,3700,3700,0
20230828,160300,4614465,3700,3700,3700,3700,0
20230828,160200,4614465,3700,3700,3700,3700,0
20230828,160100,4614465,3700,3700,3700,3700,0
20230828,160000,4614465,3700,3700,3700,3700,50
20230828,155900,4614465,3700,3700,3700,3700,0
20230828,155800,4614465,3700,3700,3700,3700,0
20230828,155700,4614465,3700,3700,3700,3700,0
20230828,155600,4614465,3700,3700,3700,3700,0
20230828,155500,4614465,3700,3700,3700,3700,0
20230828,155400,4614465,3700,3700,3700,3700,0
20230828,155300,4614465,3700,3700,3700,3700,0
20230828,155200,4614465,3700,3700,3700,3700,0
20230828,155100,4614465,3700,3700,3700,3700,0
20230828,155000,4614465,3700,3700,3700,3700,0
20230828,154900,4614465,3700,3700,3700,3700,0
20230828,154800,4614465,3700,3700,3700,3700,0
20230828,154700,4614465,3700,3700,3700,3700,0
20230828,154600,4614465,3700,3700,3700,3700,0
20230828,154500,4614465,3700,3700,3700,3700,0
20230828,154400,4614465,3700,3700,3700,3700,0
20230828,154300,4614465,3700,3700,3700,3700,0
20230828,154200,4614465,3700,3700,3700,3700,0
20230828,154100,4614465,3700,3700,3700,3700,0
20230828,154000,4614465,3700,3700,3700,3700,0
20230828,153900,4614465,3700,3700,3700,3700,0
20230828,153800,4614465,3700,3700,3700,3700,0
20230828,153700,4614465,3700,3700,3700,3700,0
20230828,153600,4614465,3700,3700,3700,3700,0
20230828,153500,4614465,3700,3700,3700,3700,0
20230828,153400,4614465,3700,3700,3700,3700,0
20230828,153300,4614465,3700,3700,3700,3700,0
20230828,153200,4614465,3700,3700,3700,3700,0
20230828,153100,4614465,3700,3700,3700,3700,0
20230828,153000,4614465,3700,3700,3700,3700,100
20230828,152900,4429465,3720,3720,3720,3720,0
20230828,152800,4429465,3720,3720,3720,3720,0
20230828,152700,4429465,3720,3720,3720,3720,0
20230828,152600,4429465,3720,3720,3720,3720,0
20230828,152500,4429465,3720,3720,3720,3720,0
20230828,152400,4429465,3720,3720,3720,3720,0
20230828,152300,4429465,3720,3720,3720,3720,0
20230828,152200,4429465,3720,3720,3720,3720,0
20230828,152100,4429465,3720,3720,3720,3720,0
20230828,152000,4429465,3720,3720,3720,3720,0
20230828,151900,4429465,3720,3720,3720,3720,0
20230828,151800,4429465,3720,3720,3720,3720,0
20230828,151700,4429465,3720,3720,3720,3720,0
20230828,151600,4429465,3720,3720,3720,3720,0
20230828,151500,4429465,3720,3720,3720,3720,0
20230828,151400,4429465,3720,3710,3720,3710,10
20230828,151300,4392335,3700,3660,3700,3660,772
20230828,151200,1560520,3660,3660,3660,3660,0
20230828,151100,1560520,3660,3660,3660,3660,9
20230828,151000,1527580,3665,3665,3665,3665,0
20230828,150900,1527580,3665,3665,3665,3665,0
20230828,150800,1527580,3665,3665,3665,3665,0
20230828,150700,1527580,3665,3665,3665,3665,0
20230828,150600,1527580,3665,3665,3665,3665,0
20230828,150500,1527580,3665,3665,3665,3665,0
20230828,150400,1527580,3665,3665,3665,3665,0
20230828,150300,1527580,3665,3665,3665,3665,0
20230828,150200,1527580,3665,3665,3665,3665,0
20230828,150100,1527580,3665,3665,3665,3665,0
20230828,150000,1527580,3665,3665,3665,3665,0
20230828,145900,1527580,3665,3665,3665,3665,0
20230828,145800,1527580,3665,3665,3665,3665,0
20230828,145700,1527580,3665,3665,3665,3665,0
20230828,145600,1527580,3665,3665,3665,3665,0
20230828,145500,1527580,3665,3665,3665,3665,0
20230828,145400,1527580,3665,3665,3665,3665,0
20230828,145300,1527580,3665,3665,3665,3665,0
20230828,145200,1527580,3665,3665,3665,3665,0
20230828,145100,1527580,3665,3665,3665,3665,0
20230828,145000,1527580,3665,3665,3665,3665,0
20230828,144900,1527580,3665,3665,3665,3665,0
20230828,144800,1527580,3665,3665,3665,3665,0
20230828,144700,1527580,3665,3665,3665,3665,0
20230828,144600,1527580,3665,3665,3665,3665,0
20230828,144500,1527580,3665,3665,3665,3665,0
20230828,144400,1527580,3665,3665,3665,3665,0
20230828,144300,1527580,3665,3665,3665,3665,0
20230828,144200,1527580,3665,3665,3665,3665,0
20230828,144100,1527580,3665,3665,3665,3665,0
20230828,144000,1527580,3665,3665,3665,3665,0
20230828,143900,1527580,3665,3665,3665,3665,0
20230828,143800,1527580,3665,3665,3665,3665,0
20230828,143700,1527580,3665,3665,3665,3665,0
20230828,143600,1527580,3665,3665,3665,3665,0
20230828,143500,1527580,3665,3665,3665,3665,0
20230828,143400,1527580,3665,3665,3665,3665,0
20230828,143300,1527580,3665,3665,3665,3665,0
20230828,143200,1527580,3665,3665,3665,3665,0
20230828,143100,1527580,3665,3665,3665,3665,0
20230828,143000,1527580,3665,3665,3665,3665,0
20230828,142900,1527580,3665,3665,3665,3665,0
20230828,142800,1527580,3665,3665,3665,3665,0
20230828,142700,1527580,3665,3665,3665,3665,0
20230828,142600,1527580,3665,3665,3665,3665,0
20230828,142500,1527580,3665,3665,3665,3665,0
20230828,142400,1527580,3665,3665,3665,3665,0
20230828,142300,1527580,3665,3665,3665,3665,0
20230828,142200,1527580,3665,3665,3665,3665,0
20230828,142100,1527580,3665,3665,3665,3665,0
20230828,142000,1527580,3665,3665,3665,3665,0
20230828,141900,1527580,3665,3665,3665,3665,0
20230828,141800,1527580,3665,3665,3665,3665,0
20230828,141700,1527580,3665,3665,3665,3665,0
20230828,141600,1527580,3665,3665,3665,3665,0
20230828,141500,1527580,3665,3665,3665,3665,0
20230828,141400,1527580,3665,3665,3665,3665,0
20230828,141300,1527580,3665,3665,3665,3665,0
20230828,141200,1527580,3665,3665,3665,3665,0
20230828,141100,1527580,3665,3665,3665,3665,0
20230828,141000,1527580,3665,3665,3665,3665,0
20230828,140900,1527580,3665,3665,3665,3665,0
20230828,140800,1527580,3665,3665,3665,3665,0
20230828,140700,1527580,3665,3665,3665,3665,0
20230828,140600,1527580,3665,3665,3665,3665,0
20230828,140500,1527580,3665,3665,3665,3665,0
20230828,140400,1527580,3665,3665,3665,3665,0
20230828,140300,1527580,3665,3665,3665,3665,0
20230828,140200,1527580,3665,3665,3665,3665,0
20230828,140100,1527580,3665,3665,3665,3665,0
20230828,140000,1527580,3665,3665,3665,3665,0
20230828,135900,1527580,3665,3665,3665,3665,0
20230828,135800,1527580,3665,3665,3665,3665,0
20230828,135700,1527580,3665,3665,3665,3665,0
20230828,135600,1527580,3665,3665,3665,3665,0
20230828,135500,1527580,3665,3665,3665,3665,0
20230828,135400,1527580,3665,3665,3665,3665,0
20230828,135300,1527580,3665,3665,3665,3665,0
20230828,135200,1527580,3665,3665,3665,3665,0
20230828,135100,1527580,3665,3665,3665,3665,0
20230828,135000,1527580,3665,3665,3665,3665,0
20230828,134900,1527580,3665,3665,3665,3665,0
20230828,134800,1527580,3665,3665,3665,3665,0
20230828,134700,1527580,3665,3665,3665,3665,0
20230828,134600,1527580,3665,3665,3665,3665,0
20230828,134500,1527580,3665,3665,3665,3665,0
20230828,134400,1527580,3665,3665,3665,3665,0
20230828,134300,1527580,3665,3665,3665,3665,0
20230828,134200,1527580,3665,3665,3665,3665,0
20230828,134100,1527580,3665,3665,3665,3665,2
20230828,134000,1520250,3670,3670,3670,3670,0
20230828,133900,1520250,3670,3670,3670,3670,0
20230828,133800,1520250,3670,3670,3670,3670,0
20230828,133700,1520250,3670,3670,3670,3670,0
20230828,133600,1520250,3670,3670,3670,3670,0
20230828,133500,1520250,3670,3670,3670,3670,0
20230828,133400,1520250,3670,3670,3670,3670,0
20230828,133300,1520250,3670,3670,3670,3670,0
20230828,133200,1520250,3670,3670,3670,3670,0
20230828,133100,1520250,3670,3670,3670,3670,0
20230828,133000,1520250,3670,3670,3670,3670,0
20230828,132900,1520250,3670,3670,3670,3670,0
20230828,132800,1520250,3670,3670,3670,3670,0
20230828,132700,1520250,3670,3670,3670,3670,0
20230828,132600,1520250,3670,3670,3670,3670,0
20230828,132500,1520250,3670,3670,3670,3670,0
20230828,132400,1520250,3670,3670,3670,3670,0
20230828,132300,1520250,3670,3670,3670,3670,0
20230828,132200,1520250,3670,3670,3670,3670,0
20230828,132100,1520250,3670,3670,3670,3670,0
20230828,132000,1520250,3670,3670,3670,3670,0
20230828,131900,1520250,3670,3670,3670,3670,0
20230828,131800,1520250,3670,3670,3670,3670,0
20230828,131700,1520250,3670,3670,3670,3670,0
20230828,131600,1520250,3670,3670,3670,3670,0
20230828,131500,1520250,3670,3670,3670,3670,0
20230828,131400,1520250,3670,3670,3670,3670,0
20230828,131300,1520250,3670,3670,3670,3670,0
20230828,131200,1520250,3670,3670,3670,3670,0
20230828,131100,1520250,3670,3670,3670,3670,0
20230828,131000,1520250,3670,3670,3670,3670,0
20230828,130900,1520250,3670,3670,3670,3670,0
20230828,130800,1520250,3670,3670,3670,3670,0
20230828,130700,1520250,3670,3670,3670,3670,0
20230828,130600,1520250,3670,3670,3670,3670,0
20230828,130500,1520250,3670,3670,3670,3670,0
20230828,130400,1520250,3670,3670,3670,3670,0
20230828,130300,1520250,3670,3670,3670,3670,0
20230828,130200,1520250,3670,3670,3670,3670,0
20230828,130100,1520250,3670,3670,3670,3670,0
20230828,130000,1520250,3670,3670,3670,3670,0
20230828,125900,1520250,3670,3670,3670,3670,0
20230828,125800,1520250,3670,3670,3670,3670,0
20230828,125700,1520250,3670,3670,3670,3670,0
20230828,125600,1520250,3670,3670,3670,3670,0
20230828,125500,1520250,3670,3670,3670,3670,0
20230828,125400,1520250,3670,3670,3670,3670,0
20230828,125300,1520250,3670,3670,3670,3670,0
20230828,125200,1520250,3670,3670,3670,3670,0
20230828,125100,1520250,3670,3670,3670,3670,0
20230828,125000,1520250,3670,3670,3670,3670,0
20230828,124900,1520250,3670,3670,3670,3670,0
20230828,124800,1520250,3670,3670,3670,3670,0
20230828,124700,1520250,3670,3670,3670,3670,0
20230828,124600,1520250,3670,3670,3670,3670,0
20230828,124500,1520250,3670,3670,3670,3670,0
20230828,124400,1520250,3670,3670,3670,3670,0
20230828,124300,1520250,3670,3670,3670,3670,0
20230828,124200,1520250,3670,3670,3670,3670,0
20230828,124100,1520250,3670,3670,3670,3670,0
20230828,124000,1520250,3670,3670,3670,3670,0
20230828,123900,1520250,3670,3670,3670,3670,0
20230828,123800,1520250,3670,3670,3670,3670,0
20230828,123700,1520250,3670,3670,3670,3670,0
20230828,123600,1520250,3670,3670,3670,3670,0
20230828,123500,1520250,3670,3670,3670,3670,0
20230828,123400,1520250,3670,3670,3670,3670,0
20230828,123300,1520250,3670,3670,3670,3670,0
20230828,123200,1520250,3670,3670,3670,3670,0
20230828,123100,1520250,3670,3670,3670,3670,0
20230828,123000,1520250,3670,3670,3670,3670,0
20230828,122900,1520250,3670,3670,3670,3670,0
20230828,122800,1520250,3670,3670,3670,3670,0
20230828,122700,1520250,3670,3670,3670,3670,0
20230828,122600,1520250,3670,3670,3670,3670,0
20230828,122500,1520250,3670,3670,3670,3670,0
20230828,122400,1520250,3670,3670,3670,3670,1
20230828,122300,1516580,3670,3670,3670,3670,0
20230828,122200,1516580,3670,3670,3670,3670,0
20230828,122100,1516580,3670,3670,3670,3670,0
20230828,122000,1516580,3670,3670,3670,3670,0
20230828,121900,1516580,3670,3670,3670,3670,0
20230828,121800,1516580,3670,3670,3670,3670,0
20230828,121700,1516580,3670,3670,3670,3670,0
20230828,121600,1516580,3670,3670,3670,3670,0
20230828,121500,1516580,3670,3670,3670,3670,0
20230828,121400,1516580,3670,3670,3670,3670,0
20230828,121300,1516580,3670,3670,3670,3670,0
20230828,121200,1516580,3670,3670,3670,3670,0
20230828,121100,1516580,3670,3670,3670,3670,0
20230828,121000,1516580,3670,3670,3670,3670,1
20230828,120900,1512910,3595,3595,3595,3595,0
20230828,120800,1512910,3595,3595,3595,3595,0
20230828,120700,1512910,3595,3595,3595,3595,0
20230828,120600,1512910,3595,3595,3595,3595,0
20230828,120500,1512910,3595,3595,3595,3595,0
20230828,120400,1512910,3595,3595,3595,3595,0
20230828,120300,1512910,3595,3595,3595,3595,0
20230828,120200,1512910,3595,3595,3595,3595,0
20230828,120100,1512910,3595,3595,3595,3595,0
20230828,120000,1512910,3595,3595,3595,3595,0
20230828,115900,1512910,3595,3595,3595,3595,0
20230828,115800,1512910,3595,3595,3595,3595,0
20230828,115700,1512910,3595,3595,3595,3595,0
20230828,115600,1512910,3595,3595,3595,3595,0
20230828,115500,1512910,3595,3595,3595,3595,0
20230828,115400,1512910,3595,3595,3595,3595,0
20230828,115300,1512910,3595,3595,3595,3595,0
20230828,115200,1512910,3595,3595,3595,3595,0
20230828,115100,1512910,3595,3595,3595,3595,0
20230828,115000,1512910,3595,3595,3595,3595,0
20230828,114900,1512910,3595,3595,3595,3595,0
20230828,114800,1512910,3595,3620,3620,3595,20
20230828,114700,1440900,3670,3670,3670,3670,0
20230828,114600,1440900,3670,3670,3670,3670,0
20230828,114500,1440900,3670,3670,3670,3670,0
20230828,114400,1440900,3670,3670,3670,3670,0
20230828,114300,1440900,3670,3670,3670,3670,0
20230828,114200,1440900,3670,3670,3670,3670,0
20230828,114100,1440900,3670,3670,3670,3670,0
20230828,114000,1440900,3670,3670,3670,3670,0
20230828,113900,1440900,3670,3670,3670,3670,0
20230828,113800,1440900,3670,3670,3670,3670,0
20230828,113700,1440900,3670,3670,3670,3670,0
20230828,113600,1440900,3670,3670,3670,3670,0
20230828,113500,1440900,3670,3670,3670,3670,0
20230828,113400,1440900,3670,3670,3670,3670,0
20230828,113300,1440900,3670,3670,3670,3670,0
20230828,113200,1440900,3670,3670,3670,3670,0
20230828,113100,1440900,3670,3670,3670,3670,0
20230828,113000,1440900,3670,3670,3670,3670,0
20230828,112900,1440900,3670,3670,3670,3670,0
20230828,112800,1440900,3670,3670,3670,3670,0
20230828,112700,1440900,3670,3670,3670,3670,0
20230828,112600,1440900,3670,3670,3670,3670,0
20230828,112500,1440900,3670,3670,3670,3670,0
20230828,112400,1440900,3670,3670,3670,3670,0
20230828,112300,1440900,3670,3670,3670,3670,0
20230828,112200,1440900,3670,3670,3670,3670,0
20230828,112100,1440900,3670,3670,3670,3670,1
20230828,112000,1437230,3670,3670,3670,3670,0
20230828,111900,1437230,3670,3670,3670,3670,0
20230828,111800,1437230,3670,3670,3670,3670,0
20230828,111700,1437230,3670,3670,3670,3670,0
20230828,111600,1437230,3670,3670,3670,3670,0
20230828,111500,1437230,3670,3670,3670,3670,0
20230828,111400,1437230,3670,3670,3670,3670,0
20230828,111300,1437230,3670,3670,3670,3670,0
20230828,111200,1437230,3670,3670,3670,3670,0
20230828,111100,1437230,3670,3670,3670,3670,0
20230828,111000,1437230,3670,3670,3670,3670,0
20230828,110900,1437230,3670,3670,3670,3670,0
20230828,110800,1437230,3670,3670,3670,3670,0
20230828,110700,1437230,3670,3670,3670,3670,0
20230828,110600,1437230,3670,3670,3670,3670,0
20230828,110500,1437230,3670,3670,3670,3670,0
20230828,110400,1437230,3670,3670,3670,3670,8
20230828,110300,1407870,3610,3610,3610,3610,0
20230828,110200,1407870,3610,3610,3610,3610,0
20230828,110100,1407870,3610,3610,3610,3610,0
20230828,110000,1407870,3610,3610,3610,3610,0
20230828,105900,1407870,3610,3610,3610,3610,0
20230828,105800,1407870,3610,3610,3610,3610,0
20230828,105700,1407870,3610,3610,3610,3610,0
20230828,105600,1407870,3610,3610,3610,3610,0
20230828,105500,1407870,3610,3610,3610,3610,0
20230828,105400,1407870,3610,3610,3610,3610,0
20230828,105300,1407870,3610,3610,3610,3610,0
20230828,105200,1407870,3610,3610,3610,3610,0
20230828,105100,1407870,3610,3610,3610,3610,0
20230828,105000,1407870,3610,3610,3610,3610,0
20230828,104900,1407870,3610,3610,3610,3610,0
20230828,104800,1407870,3610,3610,3610,3610,0
20230828,104700,1407870,3610,3610,3610,3610,0
20230828,104600,1407870,3610,3610,3610,3610,0
20230828,104500,1407870,3610,3610,3610,3610,0
20230828,104400,1407870,3610,3610,3610,3610,0
20230828,104300,1407870,3610,3610,3610,3610,0
20230828,104200,1407870,3610,3610,3610,3610,0
20230828,104100,1407870,3610,3610,3610,3610,0
20230828,104000,1407870,3610,3610,3610,3610,0
20230828,103900,1407870,3610,3610,3610,3610,10
20230828,103800,1371770,3590,3590,3590,3590,0
20230828,103700,1371770,3590,3590,3590,3590,0
20230828,103600,1371770,3590,3590,3590,3590,0
20230828,103500,1371770,3590,3590,3590,3590,0
20230828,103400,1371770,3590,3590,3590,3590,0
20230828,103300,1371770,3590,3590,3590,3590,0
20230828,103200,1371770,3590,3590,3590,3590,0
20230828,103100,1371770,3590,3590,3590,3590,0
20230828,103000,1371770,3590,3590,3590,3590,0
20230828,102900,1371770,3590,3590,3590,3590,0
20230828,102800,1371770,3590,3590,3590,3590,0
20230828,102700,1371770,3590,3590,3590,3590,0
20230828,102600,1371770,3590,3590,3590,3590,0
20230828,102500,1371770,3590,3590,3590,3590,0
20230828,102400,1371770,3590,3590,3590,3590,0
20230828,102300,1371770,3590,3590,3590,3590,0
20230828,102200,1371770,3590,3590,3590,3590,0
20230828,102100,1371770,3590,3590,3590,3590,0
20230828,102000,1371770,3590,3590,3590,3590,0
20230828,101900,1371770,3590,3590,3590,3590,0
20230828,101800,1371770,3590,3590,3590,3590,0
20230828,101700,1371770,3590,3590,3590,3590,0
20230828,101600,1371770,3590,3665,3665,3590,21
20230828,101500,1296060,3675,3675,3675,3675,1
20230828,101400,1292385,3675,3675,3675,3675,0
20230828,101300,1292385,3675,3675,3675,3675,0
20230828,101200,1292385,3675,3675,3675,3675,0
20230828,101100,1292385,3675,3675,3675,3675,0
20230828,101000,1292385,3675,3675,3675,3675,0
20230828,100900,1292385,3675,3675,3675,3675,0
20230828,100800,1292385,3675,3675,3675,3675,0
20230828,100700,1292385,3675,3675,3675,3675,0
20230828,100600,1292385,3675,3675,3675,3675,0
20230828,100500,1292385,3675,3675,3675,3675,0
20230828,100400,1292385,3675,3675,3675,3675,0
20230828,100300,1292385,3675,3675,3675,3675,0
20230828,100200,1292385,3675,3675,3675,3675,0
20230828,100100,1292385,3675,3675,3675,3675,0
20230828,100000,1292385,3675,3675,3675,3675,0
20230828,095900,1292385,3675,3675,3675,3675,1
20230828,095800,1288710,3675,3675,3675,3675,0
20230828,095700,1288710,3675,3675,3675,3675,0
20230828,095600,1288710,3675,3675,3675,3675,0
20230828,095500,1288710,3675,3675,3675,3675,0
20230828,095400,1288710,3675,3675,3675,3675,0
20230828,095300,1288710,3675,3675,3675,3675,0
20230828,095200,1288710,3675,3675,3675,3675,0
20230828,095100,1288710,3675,3675,3675,3675,0
20230828,095000,1288710,3675,3675,3675,3675,0
20230828,094900,1288710,3675,3675,3675,3675,0
20230828,094800,1288710,3675,3675,3675,3675,0
20230828,094700,1288710,3675,3675,3675,3675,0
20230828,094600,1288710,3675,3675,3675,3675,0
20230828,094500,1288710,3675,3675,3675,3675,0
20230828,094400,1288710,3675,3675,3675,3675,0
20230828,094300,1288710,3675,3675,3675,3675,0
20230828,094200,1288710,3675,3675,3675,3675,0
20230828,094100,1288710,3675,3675,3675,3675,0
20230828,094000,1288710,3675,3675,3675,3675,0
20230828,093900,1288710,3675,3675,3675,3675,1
20230828,093800,1285035,3675,3675,3675,3675,0
20230828,093700,1285035,3675,3675,3675,3675,0
20230828,093600,1285035,3675,3675,3675,3675,0
20230828,093500,1285035,3675,3675,3675,3675,0
20230828,093400,1285035,3675,3675,3675,3675,0
20230828,093300,1285035,3675,3675,3675,3675,0
20230828,093200,1285035,3675,3670,3675,3670,7
20230828,093100,1259335,3660,3660,3660,3660,0
20230828,093000,1259335,3660,3660,3660,3660,0
20230828,092900,1259335,3660,3660,3660,3660,0
20230828,092800,1259335,3660,3660,3660,3660,0
20230828,092700,1259335,3660,3660,3660,3660,0
20230828,092600,1259335,3660,3660,3660,3660,0
20230828,092500,1259335,3660,3660,3660,3660,0
20230828,092400,1259335,3660,3660,3660,3660,0
20230828,092300,1259335,3660,3660,3660,3660,0
20230828,092200,1259335,3660,3660,3660,3660,0
20230828,092100,1259335,3660,3660,3660,3660,0
20230828,092000,1259335,3660,3660,3660,3660,0
20230828,091900,1259335,3660,3660,3660,3660,0
20230828,091800,1259335,3660,3660,3660,3660,0
20230828,091700,1259335,3660,3650,3660,3650,11
20230828,091600,1219135,3650,3650,3650,3650,0
20230828,091500,1219135,3650,3650,3650,3650,0
20230828,091400,1219135,3650,3650,3650,3650,0
20230828,091300,1219135,3650,3650,3650,3650,0
20230828,091200,1219135,3650,3650,3650,3650,0
20230828,091100,1219135,3650,3650,3650,3650,12
20230828,091000,1175335,3650,3695,3695,3650,38
20230828,090900,1035375,3700,3650,3700,3500,286
20230828,090800,7400,3700,3700,3700,3700,0
20230828,090700,7400,3700,3700,3700,3700,0
20230828,090600,7400,3700,3700,3700,3700,0
20230828,090500,7400,3700,3700,3700,3700,0
20230828,090400,7400,3700,3700,3700,3700,0
20230828,090300,7400,3700,3700,3700,3700,0
20230828,090200,7400,3700,3700,3700,3700,0
20230828,090100,7400,3700,3700,3700,3700,0
20230828,090000,7400,3700,3700,3700,3700,2