KissMeData/155900/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,200000,178330270,2910,2910,2910,2910,1
20230821,195900,178330270,2910,2910,2910,2910,0
20230821,195800,178330270,2910,2910,2910,2910,0
20230821,195700,178330270,2910,2910,2910,2910,0
20230821,195600,178330270,2910,2910,2910,2910,0
20230821,195500,178330270,2910,2910,2910,2910,0
20230821,195400,178330270,2910,2910,2910,2910,0
20230821,195300,178330270,2910,2910,2910,2910,0
20230821,195200,178330270,2910,2910,2910,2910,0
20230821,195100,178330270,2910,2910,2910,2910,0
20230821,195000,178330270,2910,2910,2910,2910,0
20230821,194900,178330270,2910,2910,2910,2910,0
20230821,194800,178330270,2910,2910,2910,2910,0
20230821,194700,178330270,2910,2910,2910,2910,0
20230821,194600,178330270,2910,2910,2910,2910,0
20230821,194500,178330270,2910,2910,2910,2910,0
20230821,194400,178330270,2910,2910,2910,2910,0
20230821,194300,178330270,2910,2910,2910,2910,0
20230821,194200,178330270,2910,2910,2910,2910,0
20230821,194100,178330270,2910,2910,2910,2910,0
20230821,194000,178330270,2910,2910,2910,2910,0
20230821,193900,178330270,2910,2910,2910,2910,0
20230821,193800,178330270,2910,2910,2910,2910,0
20230821,193700,178330270,2910,2910,2910,2910,0
20230821,193600,178330270,2910,2910,2910,2910,0
20230821,193500,178330270,2910,2910,2910,2910,0
20230821,193400,178330270,2910,2910,2910,2910,0
20230821,193300,178330270,2910,2910,2910,2910,0
20230821,193200,178330270,2910,2910,2910,2910,0
20230821,193100,178330270,2910,2910,2910,2910,0
20230821,193000,178330270,2910,2910,2910,2910,1
20230821,192900,178330270,2910,2910,2910,2910,0
20230821,192800,178330270,2910,2910,2910,2910,0
20230821,192700,178330270,2910,2910,2910,2910,0
20230821,192600,178330270,2910,2910,2910,2910,0
20230821,192500,178330270,2910,2910,2910,2910,0
20230821,192400,178330270,2910,2910,2910,2910,0
20230821,192300,178330270,2910,2910,2910,2910,0
20230821,192200,178330270,2910,2910,2910,2910,0
20230821,192100,178330270,2910,2910,2910,2910,0
20230821,192000,178330270,2910,2910,2910,2910,0
20230821,191900,178330270,2910,2910,2910,2910,0
20230821,191800,178330270,2910,2910,2910,2910,0
20230821,191700,178330270,2910,2910,2910,2910,0
20230821,191600,178330270,2910,2910,2910,2910,0
20230821,191500,178330270,2910,2910,2910,2910,0
20230821,191400,178330270,2910,2910,2910,2910,0
20230821,191300,178330270,2910,2910,2910,2910,0
20230821,191200,178330270,2910,2910,2910,2910,0
20230821,191100,178330270,2910,2910,2910,2910,0
20230821,191000,178330270,2910,2910,2910,2910,0
20230821,190900,178330270,2910,2910,2910,2910,0
20230821,190800,178330270,2910,2910,2910,2910,0
20230821,190700,178330270,2910,2910,2910,2910,0
20230821,190600,178330270,2910,2910,2910,2910,0
20230821,190500,178330270,2910,2910,2910,2910,0
20230821,190400,178330270,2910,2910,2910,2910,0
20230821,190300,178330270,2910,2910,2910,2910,0
20230821,190200,178330270,2910,2910,2910,2910,0
20230821,190100,178330270,2910,2910,2910,2910,0
20230821,190000,178330270,2910,2910,2910,2910,1
20230821,185900,178330270,2910,2910,2910,2910,0
20230821,185800,178330270,2910,2910,2910,2910,0
20230821,185700,178330270,2910,2910,2910,2910,0
20230821,185600,178330270,2910,2910,2910,2910,0
20230821,185500,178330270,2910,2910,2910,2910,0
20230821,185400,178330270,2910,2910,2910,2910,0
20230821,185300,178330270,2910,2910,2910,2910,0
20230821,185200,178330270,2910,2910,2910,2910,0
20230821,185100,178330270,2910,2910,2910,2910,0
20230821,185000,178330270,2910,2910,2910,2910,0
20230821,184900,178330270,2910,2910,2910,2910,0
20230821,184800,178330270,2910,2910,2910,2910,0
20230821,184700,178330270,2910,2910,2910,2910,0
20230821,184600,178330270,2910,2910,2910,2910,0
20230821,184500,178330270,2910,2910,2910,2910,0
20230821,184400,178330270,2910,2910,2910,2910,0
20230821,184300,178330270,2910,2910,2910,2910,0
20230821,184200,178330270,2910,2910,2910,2910,0
20230821,184100,178330270,2910,2910,2910,2910,0
20230821,184000,178330270,2910,2910,2910,2910,0
20230821,183900,178330270,2910,2910,2910,2910,0
20230821,183800,178330270,2910,2910,2910,2910,0
20230821,183700,178330270,2910,2910,2910,2910,0
20230821,183600,178330270,2910,2910,2910,2910,0
20230821,183500,178330270,2910,2910,2910,2910,0
20230821,183400,178330270,2910,2910,2910,2910,0
20230821,183300,178330270,2910,2910,2910,2910,0
20230821,183200,178330270,2910,2910,2910,2910,0
20230821,183100,178330270,2910,2910,2910,2910,0
20230821,183000,178330270,2910,2910,2910,2910,1
20230821,182900,178330270,2910,2910,2910,2910,0
20230821,182800,178330270,2910,2910,2910,2910,0
20230821,182700,178330270,2910,2910,2910,2910,0
20230821,182600,178330270,2910,2910,2910,2910,0
20230821,182500,178330270,2910,2910,2910,2910,0
20230821,182400,178330270,2910,2910,2910,2910,0
20230821,182300,178330270,2910,2910,2910,2910,0
20230821,182200,178330270,2910,2910,2910,2910,0
20230821,182100,178330270,2910,2910,2910,2910,0
20230821,182000,178330270,2910,2910,2910,2910,0
20230821,181900,178330270,2910,2910,2910,2910,0
20230821,181800,178330270,2910,2910,2910,2910,0
20230821,181700,178330270,2910,2910,2910,2910,0
20230821,181600,178330270,2910,2910,2910,2910,0
20230821,181500,178330270,2910,2910,2910,2910,0
20230821,181400,178330270,2910,2910,2910,2910,0
20230821,181300,178330270,2910,2910,2910,2910,0
20230821,181200,178330270,2910,2910,2910,2910,0
20230821,181100,178330270,2910,2910,2910,2910,0
20230821,181000,178330270,2910,2910,2910,2910,0
20230821,180900,178330270,2910,2910,2910,2910,0
20230821,180800,178330270,2910,2910,2910,2910,0
20230821,180700,178330270,2910,2910,2910,2910,0
20230821,180600,178330270,2910,2910,2910,2910,0
20230821,180500,178330270,2910,2910,2910,2910,0
20230821,180400,178330270,2910,2910,2910,2910,0
20230821,180300,178330270,2910,2910,2910,2910,0
20230821,180200,178330270,2910,2910,2910,2910,0
20230821,180100,178330270,2910,2910,2910,2910,0
20230821,180000,178330270,2910,2910,2910,2910,1
20230821,175900,178330270,2910,2910,2910,2910,0
20230821,175800,178330270,2910,2910,2910,2910,0
20230821,175700,178330270,2910,2910,2910,2910,0
20230821,175600,178330270,2910,2910,2910,2910,0
20230821,175500,178330270,2910,2910,2910,2910,0
20230821,175400,178330270,2910,2910,2910,2910,0
20230821,175300,178330270,2910,2910,2910,2910,0
20230821,175200,178330270,2910,2910,2910,2910,0
20230821,175100,178330270,2910,2910,2910,2910,0
20230821,175000,178330270,2910,2910,2910,2910,0
20230821,174900,178330270,2910,2910,2910,2910,0
20230821,174800,178330270,2910,2910,2910,2910,0
20230821,174700,178330270,2910,2910,2910,2910,0
20230821,174600,178330270,2910,2910,2910,2910,0
20230821,174500,178330270,2910,2910,2910,2910,0
20230821,174400,178330270,2910,2910,2910,2910,0
20230821,174300,178330270,2910,2910,2910,2910,0
20230821,174200,178330270,2910,2910,2910,2910,0
20230821,174100,178330270,2910,2910,2910,2910,0
20230821,174000,178330270,2910,2910,2910,2910,0
20230821,173900,178330270,2910,2910,2910,2910,0
20230821,173800,178330270,2910,2910,2910,2910,0
20230821,173700,178330270,2910,2910,2910,2910,0
20230821,173600,178330270,2910,2910,2910,2910,0
20230821,173500,178330270,2910,2910,2910,2910,0
20230821,173400,178330270,2910,2910,2910,2910,0
20230821,173300,178330270,2910,2910,2910,2910,0
20230821,173200,178330270,2910,2910,2910,2910,0
20230821,173100,178330270,2910,2910,2910,2910,0
20230821,173000,178330270,2910,2910,2910,2910,1
20230821,172900,178330270,2910,2910,2910,2910,0
20230821,172800,178330270,2910,2910,2910,2910,0
20230821,172700,178330270,2910,2910,2910,2910,0
20230821,172600,178330270,2910,2910,2910,2910,0
20230821,172500,178330270,2910,2910,2910,2910,0
20230821,172400,178330270,2910,2910,2910,2910,0
20230821,172300,178330270,2910,2910,2910,2910,0
20230821,172200,178330270,2910,2910,2910,2910,0
20230821,172100,178330270,2910,2910,2910,2910,0
20230821,172000,178330270,2910,2910,2910,2910,0
20230821,171900,178330270,2910,2910,2910,2910,0
20230821,171800,178330270,2910,2910,2910,2910,0
20230821,171700,178330270,2910,2910,2910,2910,0
20230821,171600,178330270,2910,2910,2910,2910,0
20230821,171500,178330270,2910,2910,2910,2910,0
20230821,171400,178330270,2910,2910,2910,2910,0
20230821,171300,178330270,2910,2910,2910,2910,0
20230821,171200,178330270,2910,2910,2910,2910,0
20230821,171100,178330270,2910,2910,2910,2910,0
20230821,171000,178330270,2910,2910,2910,2910,0
20230821,170900,178330270,2910,2910,2910,2910,0
20230821,170800,178330270,2910,2910,2910,2910,0
20230821,170700,178330270,2910,2910,2910,2910,0
20230821,170600,178330270,2910,2910,2910,2910,0
20230821,170500,178330270,2910,2910,2910,2910,0
20230821,170400,178330270,2910,2910,2910,2910,0
20230821,170300,178330270,2910,2910,2910,2910,0
20230821,170200,178330270,2910,2910,2910,2910,0
20230821,170100,178330270,2910,2910,2910,2910,0
20230821,170000,178330270,2910,2910,2910,2910,1
20230821,165900,178330270,2910,2910,2910,2910,0
20230821,165800,178330270,2910,2910,2910,2910,0
20230821,165700,178330270,2910,2910,2910,2910,0
20230821,165600,178330270,2910,2910,2910,2910,0
20230821,165500,178330270,2910,2910,2910,2910,0
20230821,165400,178330270,2910,2910,2910,2910,0
20230821,165300,178330270,2910,2910,2910,2910,0
20230821,165200,178330270,2910,2910,2910,2910,0
20230821,165100,178330270,2910,2910,2910,2910,0
20230821,165000,178330270,2910,2910,2910,2910,0
20230821,164900,178330270,2910,2910,2910,2910,0
20230821,164800,178330270,2910,2910,2910,2910,0
20230821,164700,178330270,2910,2910,2910,2910,0
20230821,164600,178330270,2910,2910,2910,2910,0
20230821,164500,178330270,2910,2910,2910,2910,0
20230821,164400,178330270,2910,2910,2910,2910,0
20230821,164300,178330270,2910,2910,2910,2910,0
20230821,164200,178330270,2910,2910,2910,2910,0
20230821,164100,178330270,2910,2910,2910,2910,0
20230821,164000,178330270,2910,2910,2910,2910,0
20230821,163900,178330270,2910,2910,2910,2910,0
20230821,163800,178330270,2910,2910,2910,2910,0
20230821,163700,178330270,2910,2910,2910,2910,0
20230821,163600,178330270,2910,2910,2910,2910,0
20230821,163500,178330270,2910,2910,2910,2910,0
20230821,163400,178330270,2910,2910,2910,2910,0
20230821,163300,178330270,2910,2910,2910,2910,0
20230821,163200,178330270,2910,2910,2910,2910,0
20230821,163100,178330270,2910,2910,2910,2910,0
20230821,163000,178330270,2910,2910,2910,2910,1
20230821,162900,178330270,2910,2910,2910,2910,0
20230821,162800,178330270,2910,2910,2910,2910,0
20230821,162700,178330270,2910,2910,2910,2910,0
20230821,162600,178330270,2910,2910,2910,2910,0
20230821,162500,178330270,2910,2910,2910,2910,0
20230821,162400,178330270,2910,2910,2910,2910,0
20230821,162300,178330270,2910,2910,2910,2910,0
20230821,162200,178330270,2910,2910,2910,2910,0
20230821,162100,178330270,2910,2910,2910,2910,0
20230821,162000,178330270,2910,2910,2910,2910,0
20230821,161900,178330270,2910,2910,2910,2910,0
20230821,161800,178330270,2910,2910,2910,2910,0
20230821,161700,178330270,2910,2910,2910,2910,0
20230821,161600,178330270,2910,2910,2910,2910,0
20230821,161500,178330270,2910,2910,2910,2910,0
20230821,161400,178330270,2910,2910,2910,2910,0
20230821,161300,178330270,2910,2910,2910,2910,0
20230821,161200,178330270,2910,2910,2910,2910,0
20230821,161100,178330270,2910,2910,2910,2910,0
20230821,161000,178330270,2910,2910,2910,2910,0
20230821,160900,178330270,2910,2910,2910,2910,0
20230821,160800,178330270,2910,2910,2910,2910,0
20230821,160700,178330270,2910,2910,2910,2910,0
20230821,160600,178330270,2910,2910,2910,2910,0
20230821,160500,178330270,2910,2910,2910,2910,0
20230821,160400,178330270,2910,2910,2910,2910,0
20230821,160300,178330270,2910,2910,2910,2910,0
20230821,160200,178330270,2910,2910,2910,2910,0
20230821,160100,178330270,2910,2910,2910,2910,0
20230821,160000,178330270,2910,2910,2910,2910,1
20230821,155900,178330270,2910,2910,2910,2910,0
20230821,155800,178330270,2910,2910,2910,2910,0
20230821,155700,178330270,2910,2910,2910,2910,0
20230821,155600,178330270,2910,2910,2910,2910,0
20230821,155500,178330270,2910,2910,2910,2910,0
20230821,155400,178330270,2910,2910,2910,2910,0
20230821,155300,178330270,2910,2910,2910,2910,0
20230821,155200,178330270,2910,2910,2910,2910,0
20230821,155100,178330270,2910,2910,2910,2910,0
20230821,155000,178330270,2910,2910,2910,2910,0
20230821,154900,178330270,2910,2910,2910,2910,0
20230821,154800,178330270,2910,2910,2910,2910,0
20230821,154700,178330270,2910,2910,2910,2910,0
20230821,154600,178330270,2910,2910,2910,2910,0
20230821,154500,178330270,2910,2910,2910,2910,0
20230821,154400,178330270,2910,2910,2910,2910,0
20230821,154300,178330270,2910,2910,2910,2910,0
20230821,154200,178330270,2910,2910,2910,2910,0
20230821,154100,178330270,2910,2910,2910,2910,0
20230821,154000,178330270,2910,2910,2910,2910,0
20230821,153900,178330270,2910,2910,2910,2910,0
20230821,153800,178330270,2910,2910,2910,2910,0
20230821,153700,178330270,2910,2910,2910,2910,0
20230821,153600,178330270,2910,2910,2910,2910,0
20230821,153500,178330270,2910,2910,2910,2910,0
20230821,153400,178330270,2910,2910,2910,2910,0
20230821,153300,178330270,2910,2910,2910,2910,0
20230821,153200,178330270,2910,2910,2910,2910,0
20230821,153100,178330270,2910,2910,2910,2910,0
20230821,153000,178330270,2910,2910,2910,2910,2
20230821,152900,178327360,2910,2910,2910,2910,0
20230821,152800,178327360,2910,2910,2910,2910,0
20230821,152700,178327360,2910,2910,2910,2910,0
20230821,152600,178327360,2910,2910,2910,2910,0
20230821,152500,178327360,2910,2910,2910,2910,0
20230821,152400,178327360,2910,2910,2910,2910,0
20230821,152300,178327360,2910,2910,2910,2910,0
20230821,152200,178327360,2910,2910,2910,2910,0
20230821,152100,178327360,2910,2910,2910,2910,0
20230821,152000,178327360,2910,2910,2910,2910,0
20230821,151900,178327360,2910,2910,2910,2910,0
20230821,151800,178327360,2910,2910,2910,2910,1
20230821,151700,178324450,2910,2910,2910,2910,0
20230821,151600,178324450,2910,2910,2910,2910,2000
20230821,151500,172504450,2910,2910,2910,2910,0
20230821,151400,172504450,2910,2910,2910,2910,200
20230821,151300,171922450,2905,2905,2905,2905,0
20230821,151200,171922450,2905,2905,2905,2905,0
20230821,151100,171922450,2905,2905,2905,2905,0
20230821,151000,171922450,2905,2905,2905,2905,0
20230821,150900,171922450,2905,2905,2905,2905,0
20230821,150800,171922450,2905,2905,2905,2905,0
20230821,150700,171922450,2905,2905,2905,2905,0
20230821,150600,171922450,2905,2905,2905,2905,12
20230821,150500,171887590,2900,2900,2900,2900,0
20230821,150400,171887590,2900,2900,2900,2900,0
20230821,150300,171887590,2900,2900,2900,2900,0
20230821,150200,171887590,2900,2900,2900,2900,0
20230821,150100,171887590,2900,2900,2900,2900,0
20230821,150000,171887590,2900,2900,2900,2900,0
20230821,145900,171887590,2900,2900,2900,2900,0
20230821,145800,171887590,2900,2900,2900,2900,0
20230821,145700,171887590,2900,2900,2900,2900,0
20230821,145600,171887590,2900,2900,2900,2900,0
20230821,145500,171887590,2900,2900,2900,2900,0
20230821,145400,171887590,2900,2900,2900,2900,0
20230821,145300,171887590,2900,2900,2900,2900,0
20230821,145200,171887590,2900,2900,2900,2900,0
20230821,145100,171887590,2900,2900,2900,2900,0
20230821,145000,171887590,2900,2900,2900,2900,0
20230821,144900,171887590,2900,2900,2900,2900,0
20230821,144800,171887590,2900,2900,2900,2900,0
20230821,144700,171887590,2900,2900,2900,2900,0
20230821,144600,171887590,2900,2900,2900,2900,0
20230821,144500,171887590,2900,2900,2900,2900,0
20230821,144400,171887590,2900,2900,2900,2900,0
20230821,144300,171887590,2900,2900,2900,2900,2
20230821,144200,171881790,2900,2900,2900,2900,0
20230821,144100,171881790,2900,2900,2900,2900,0
20230821,144000,171881790,2900,2900,2900,2900,0
20230821,143900,171881790,2900,2900,2900,2900,0
20230821,143800,171881790,2900,2900,2900,2900,0
20230821,143700,171881790,2900,2905,2905,2900,26
20230821,143600,171806290,2905,2905,2905,2905,0
20230821,143500,171806290,2905,2905,2905,2905,27
20230821,143400,171727855,2905,2905,2905,2905,0
20230821,143300,171727855,2905,2905,2905,2905,34
20230821,143200,171629085,2910,2910,2910,2910,0
20230821,143100,171629085,2910,2910,2910,2910,26
20230821,143000,171553425,2905,2905,2905,2905,0
20230821,142900,171553425,2905,2905,2905,2905,0
20230821,142800,171553425,2905,2905,2905,2905,0
20230821,142700,171553425,2905,2905,2905,2905,0
20230821,142600,171553425,2905,2905,2905,2905,0
20230821,142500,171553425,2905,2905,2905,2905,0
20230821,142400,171553425,2905,2905,2905,2905,0
20230821,142300,171553425,2905,2905,2905,2905,0
20230821,142200,171553425,2905,2905,2905,2905,0
20230821,142100,171553425,2905,2905,2905,2905,0
20230821,142000,171553425,2905,2905,2905,2905,87
20230821,141900,171300690,2900,2900,2900,2900,0
20230821,141800,171300690,2900,2900,2900,2900,0
20230821,141700,171300690,2900,2900,2900,2900,0
20230821,141600,171300690,2900,2900,2900,2900,0
20230821,141500,171300690,2900,2900,2900,2900,500
20230821,141400,169850690,2900,2900,2900,2900,0
20230821,141300,169850690,2900,2900,2900,2900,0
20230821,141200,169850690,2900,2900,2900,2900,0
20230821,141100,169850690,2900,2900,2900,2900,0
20230821,141000,169850690,2900,2900,2900,2900,0
20230821,140900,169850690,2900,2900,2900,2900,0
20230821,140800,169850690,2900,2900,2900,2900,0
20230821,140700,169850690,2900,2900,2900,2900,0
20230821,140600,169850690,2900,2900,2900,2900,0
20230821,140500,169850690,2900,2900,2900,2900,0
20230821,140400,169850690,2900,2900,2900,2900,0
20230821,140300,169850690,2900,2900,2900,2900,0
20230821,140200,169850690,2900,2900,2900,2900,0
20230821,140100,169850690,2900,2900,2900,2900,0
20230821,140000,169850690,2900,2900,2900,2900,0
20230821,135900,169850690,2900,2900,2900,2900,0
20230821,135800,169850690,2900,2900,2900,2900,0
20230821,135700,169850690,2900,2900,2900,2900,0
20230821,135600,169850690,2900,2900,2900,2900,0
20230821,135500,169850690,2900,2900,2900,2900,0
20230821,135400,169850690,2900,2900,2900,2900,0
20230821,135300,169850690,2900,2900,2900,2900,0
20230821,135200,169850690,2900,2900,2900,2900,0
20230821,135100,169850690,2900,2900,2900,2900,0
20230821,135000,169850690,2900,2900,2900,2900,0
20230821,134900,169850690,2900,2900,2900,2900,0
20230821,134800,169850690,2900,2900,2900,2900,0
20230821,134700,169850690,2900,2900,2900,2900,0
20230821,134600,169850690,2900,2900,2900,2900,0
20230821,134500,169850690,2900,2900,2900,2900,0
20230821,134400,169850690,2900,2900,2900,2900,0
20230821,134300,169850690,2900,2900,2900,2900,0
20230821,134200,169850690,2900,2900,2900,2900,0
20230821,134100,169850690,2900,2900,2900,2900,0
20230821,134000,169850690,2900,2900,2900,2900,0
20230821,133900,169850690,2900,2900,2900,2900,0
20230821,133800,169850690,2900,2900,2900,2900,0
20230821,133700,169850690,2900,2900,2900,2900,0
20230821,133600,169850690,2900,2900,2900,2900,0
20230821,133500,169850690,2900,2900,2900,2900,0
20230821,133400,169850690,2900,2900,2900,2900,0
20230821,133300,169850690,2900,2900,2900,2900,0
20230821,133200,169850690,2900,2900,2900,2900,0
20230821,133100,169850690,2900,2900,2900,2900,0
20230821,133000,169850690,2900,2900,2900,2900,0
20230821,132900,169850690,2900,2900,2900,2900,0
20230821,132800,169850690,2900,2900,2900,2900,0
20230821,132700,169850690,2900,2900,2900,2900,0
20230821,132600,169850690,2900,2900,2900,2900,0
20230821,132500,169850690,2900,2900,2900,2900,0
20230821,132400,169850690,2900,2900,2900,2900,0
20230821,132300,169850690,2900,2900,2900,2900,0
20230821,132200,169850690,2900,2900,2900,2900,0
20230821,132100,169850690,2900,2900,2900,2900,0
20230821,132000,169850690,2900,2900,2900,2900,0
20230821,131900,169850690,2900,2900,2900,2900,0
20230821,131800,169850690,2900,2900,2900,2900,0
20230821,131700,169850690,2900,2900,2900,2900,0
20230821,131600,169850690,2900,2900,2900,2900,0
20230821,131500,169850690,2900,2900,2900,2900,0
20230821,131400,169850690,2900,2900,2900,2900,0
20230821,131300,169850690,2900,2900,2900,2900,0
20230821,131200,169850690,2900,2900,2900,2900,82
20230821,131100,169612890,2905,2905,2905,2905,0
20230821,131000,169612890,2905,2905,2905,2905,0
20230821,130900,169612890,2905,2905,2905,2905,0
20230821,130800,169612890,2905,2905,2905,2905,0
20230821,130700,169612890,2905,2905,2905,2905,0
20230821,130600,169612890,2905,2905,2905,2905,0
20230821,130500,169612890,2905,2905,2905,2905,0
20230821,130400,169612890,2905,2905,2905,2905,0
20230821,130300,169612890,2905,2905,2905,2905,0
20230821,130200,169612890,2905,2905,2905,2905,0
20230821,130100,169612890,2905,2905,2905,2905,0
20230821,130000,169612890,2905,2905,2905,2905,0
20230821,125900,169612890,2905,2905,2905,2905,0
20230821,125800,169612890,2905,2905,2905,2905,0
20230821,125700,169612890,2905,2905,2905,2905,0
20230821,125600,169612890,2905,2905,2905,2905,0
20230821,125500,169612890,2905,2905,2905,2905,0
20230821,125400,169612890,2905,2905,2905,2905,0
20230821,125300,169612890,2905,2905,2905,2905,0
20230821,125200,169612890,2905,2905,2905,2905,0
20230821,125100,169612890,2905,2905,2905,2905,0
20230821,125000,169612890,2905,2905,2905,2905,0
20230821,124900,169612890,2905,2905,2905,2905,0
20230821,124800,169612890,2905,2905,2905,2905,0
20230821,124700,169612890,2905,2905,2905,2905,0
20230821,124600,169612890,2905,2905,2905,2905,0
20230821,124500,169612890,2905,2905,2905,2905,0
20230821,124400,169612890,2905,2905,2905,2905,0
20230821,124300,169612890,2905,2905,2905,2905,0
20230821,124200,169612890,2905,2905,2905,2905,0
20230821,124100,169612890,2905,2905,2905,2905,0
20230821,124000,169612890,2905,2905,2905,2905,0
20230821,123900,169612890,2905,2905,2905,2905,0
20230821,123800,169612890,2905,2905,2905,2905,0
20230821,123700,169612890,2905,2905,2905,2905,0
20230821,123600,169612890,2905,2905,2905,2905,0
20230821,123500,169612890,2905,2905,2905,2905,0
20230821,123400,169612890,2905,2905,2905,2905,0
20230821,123300,169612890,2905,2905,2905,2905,0
20230821,123200,169612890,2905,2905,2905,2905,0
20230821,123100,169612890,2905,2905,2905,2905,0
20230821,123000,169612890,2905,2905,2905,2905,0
20230821,122900,169612890,2905,2905,2905,2905,0
20230821,122800,169612890,2905,2905,2905,2905,100
20230821,122700,169322390,2905,2905,2905,2905,0
20230821,122600,169322390,2905,2905,2905,2905,0
20230821,122500,169322390,2905,2905,2905,2905,0
20230821,122400,169322390,2905,2905,2905,2905,0
20230821,122300,169322390,2905,2905,2905,2905,0
20230821,122200,169322390,2905,2905,2905,2905,0
20230821,122100,169322390,2905,2905,2905,2905,0
20230821,122000,169322390,2905,2905,2905,2905,0
20230821,121900,169322390,2905,2905,2905,2905,0
20230821,121800,169322390,2905,2905,2905,2905,0
20230821,121700,169322390,2905,2905,2905,2905,0
20230821,121600,169322390,2905,2905,2905,2905,0
20230821,121500,169322390,2905,2905,2905,2905,0
20230821,121400,169322390,2905,2905,2905,2905,0
20230821,121300,169322390,2905,2905,2905,2905,0
20230821,121200,169322390,2905,2905,2905,2905,0
20230821,121100,169322390,2905,2905,2905,2905,0
20230821,121000,169322390,2905,2905,2905,2905,0
20230821,120900,169322390,2905,2905,2905,2905,0
20230821,120800,169322390,2905,2905,2905,2905,0
20230821,120700,169322390,2905,2905,2905,2905,0
20230821,120600,169322390,2905,2905,2905,2905,0
20230821,120500,169322390,2905,2905,2905,2905,0
20230821,120400,169322390,2905,2905,2905,2905,0
20230821,120300,169322390,2905,2905,2905,2905,0
20230821,120200,169322390,2905,2905,2905,2905,0
20230821,120100,169322390,2905,2905,2905,2905,0
20230821,120000,169322390,2905,2905,2905,2905,0
20230821,115900,169322390,2905,2905,2905,2905,0
20230821,115800,169322390,2905,2905,2905,2905,0
20230821,115700,169322390,2905,2905,2905,2905,0
20230821,115600,169322390,2905,2905,2905,2905,0
20230821,115500,169322390,2905,2905,2905,2905,807
20230821,115400,166978055,2900,2900,2900,2900,0
20230821,115300,166978055,2900,2900,2900,2900,0
20230821,115200,166978055,2900,2900,2900,2900,0
20230821,115100,166978055,2900,2900,2900,2900,0
20230821,115000,166978055,2900,2900,2900,2900,0
20230821,114900,166978055,2900,2900,2900,2900,5000
20230821,114800,152478055,2905,2905,2905,2905,0
20230821,114700,152478055,2905,2905,2905,2905,0
20230821,114600,152478055,2905,2905,2905,2905,0
20230821,114500,152478055,2905,2905,2905,2905,0
20230821,114400,152478055,2905,2905,2905,2905,0
20230821,114300,152478055,2905,2905,2905,2905,0
20230821,114200,152478055,2905,2905,2905,2905,0
20230821,114100,152478055,2905,2905,2905,2905,0
20230821,114000,152478055,2905,2905,2905,2905,0
20230821,113900,152478055,2905,2905,2905,2905,0
20230821,113800,152478055,2905,2905,2905,2905,0
20230821,113700,152478055,2905,2905,2905,2905,0
20230821,113600,152478055,2905,2905,2905,2905,0
20230821,113500,152478055,2905,2905,2905,2905,216
20230821,113400,151850575,2900,2900,2900,2900,0
20230821,113300,151850575,2900,2900,2900,2900,0
20230821,113200,151850575,2900,2900,2900,2900,0
20230821,113100,151850575,2900,2900,2900,2900,0
20230821,113000,151850575,2900,2900,2900,2900,0
20230821,112900,151850575,2900,2900,2900,2900,0
20230821,112800,151850575,2900,2900,2900,2900,0
20230821,112700,151850575,2900,2900,2900,2900,0
20230821,112600,151850575,2900,2900,2900,2900,0
20230821,112500,151850575,2900,2900,2900,2900,0
20230821,112400,151850575,2900,2900,2900,2900,0
20230821,112300,151850575,2900,2900,2900,2900,2906
20230821,112200,143423175,2900,2900,2900,2900,0
20230821,112100,143423175,2900,2900,2900,2900,0
20230821,112000,143423175,2900,2900,2900,2900,0
20230821,111900,143423175,2900,2900,2900,2900,0
20230821,111800,143423175,2900,2900,2900,2900,0
20230821,111700,143423175,2900,2900,2900,2900,0
20230821,111600,143423175,2900,2900,2900,2900,0
20230821,111500,143423175,2900,2900,2900,2900,172
20230821,111400,142924375,2905,2905,2905,2905,0
20230821,111300,142924375,2905,2905,2905,2905,0
20230821,111200,142924375,2905,2905,2905,2905,0
20230821,111100,142924375,2905,2905,2905,2905,0
20230821,111000,142924375,2905,2905,2905,2905,0
20230821,110900,142924375,2905,2905,2905,2905,0
20230821,110800,142924375,2905,2905,2905,2905,0
20230821,110700,142924375,2905,2905,2905,2905,0
20230821,110600,142924375,2905,2905,2905,2905,0
20230821,110500,142924375,2905,2905,2905,2905,5
20230821,110400,142909850,2905,2905,2905,2905,0
20230821,110300,142909850,2905,2905,2905,2905,0
20230821,110200,142909850,2905,2905,2905,2905,1
20230821,110100,142906945,2895,2895,2895,2895,0
20230821,110000,142906945,2895,2895,2895,2895,0
20230821,105900,142906945,2895,2895,2895,2895,0
20230821,105800,142906945,2895,2895,2895,2895,0
20230821,105700,142906945,2895,2895,2895,2895,0
20230821,105600,142906945,2895,2895,2895,2895,0
20230821,105500,142906945,2895,2900,2900,2895,10064
20230821,105400,113732870,2900,2900,2900,2900,0
20230821,105300,113732870,2900,2900,2900,2900,0
20230821,105200,113732870,2900,2900,2900,2900,0
20230821,105100,113732870,2900,2900,2900,2900,0
20230821,105000,113732870,2900,2900,2900,2900,0
20230821,104900,113732870,2900,2900,2900,2900,0
20230821,104800,113732870,2900,2900,2900,2900,0
20230821,104700,113732870,2900,2900,2900,2900,0
20230821,104600,113732870,2900,2900,2900,2900,0
20230821,104500,113732870,2900,2900,2900,2900,0
20230821,104400,113732870,2900,2900,2900,2900,0
20230821,104300,113732870,2900,2900,2900,2900,0
20230821,104200,113732870,2900,2900,2900,2900,0
20230821,104100,113732870,2900,2900,2900,2900,0
20230821,104000,113732870,2900,2900,2900,2900,0
20230821,103900,113732870,2900,2900,2900,2900,0
20230821,103800,113732870,2900,2900,2900,2900,0
20230821,103700,113732870,2900,2900,2900,2900,0
20230821,103600,113732870,2900,2900,2900,2900,5000
20230821,103500,99232870,2900,2900,2900,2900,0
20230821,103400,99232870,2900,2900,2900,2900,0
20230821,103300,99232870,2900,2900,2900,2900,0
20230821,103200,99232870,2900,2900,2900,2900,0
20230821,103100,99232870,2900,2900,2900,2900,0
20230821,103000,99232870,2900,2900,2900,2900,0
20230821,102900,99232870,2900,2900,2900,2900,0
20230821,102800,99232870,2900,2900,2900,2900,0
20230821,102700,99232870,2900,2900,2900,2900,54
20230821,102600,99076270,2900,2900,2900,2900,0
20230821,102500,99076270,2900,2900,2900,2900,0
20230821,102400,99076270,2900,2900,2900,2900,103
20230821,102300,98777570,2900,2900,2900,2900,0
20230821,102200,98777570,2900,2900,2900,2900,0
20230821,102100,98777570,2900,2900,2900,2900,0
20230821,102000,98777570,2900,2900,2900,2900,0
20230821,101900,98777570,2900,2900,2900,2900,5000
20230821,101800,84277570,2905,2905,2905,2905,0
20230821,101700,84277570,2905,2905,2905,2905,0
20230821,101600,84277570,2905,2905,2905,2905,0
20230821,101500,84277570,2905,2905,2905,2905,0
20230821,101400,84277570,2905,2905,2905,2905,0
20230821,101300,84277570,2905,2905,2905,2905,0
20230821,101200,84277570,2905,2905,2905,2905,0
20230821,101100,84277570,2905,2905,2905,2905,0
20230821,101000,84277570,2905,2905,2905,2905,0
20230821,100900,84277570,2905,2905,2905,2905,0
20230821,100800,84277570,2905,2905,2905,2905,0
20230821,100700,84277570,2905,2905,2905,2905,0
20230821,100600,84277570,2905,2905,2905,2905,0
20230821,100500,84277570,2905,2905,2905,2905,0
20230821,100400,84277570,2905,2905,2905,2905,0
20230821,100300,84277570,2905,2905,2905,2905,0
20230821,100200,84277570,2905,2905,2905,2905,0
20230821,100100,84277570,2905,2905,2905,2905,0
20230821,100000,84277570,2905,2905,2905,2905,172
20230821,095900,83777910,2905,2905,2905,2905,0
20230821,095800,83777910,2905,2905,2905,2905,0
20230821,095700,83777910,2905,2905,2905,2905,0
20230821,095600,83777910,2905,2905,2905,2905,0
20230821,095500,83777910,2905,2905,2905,2905,0
20230821,095400,83777910,2905,2905,2905,2905,0
20230821,095300,83777910,2905,2905,2905,2905,0
20230821,095200,83777910,2905,2905,2905,2905,0
20230821,095100,83777910,2905,2905,2905,2905,0
20230821,095000,83777910,2905,2905,2905,2905,0
20230821,094900,83777910,2905,2905,2905,2905,0
20230821,094800,83777910,2905,2905,2905,2905,9
20230821,094700,83751765,2905,2905,2905,2905,0
20230821,094600,83751765,2905,2905,2905,2905,0
20230821,094500,83751765,2905,2905,2905,2905,0
20230821,094400,83751765,2905,2905,2905,2905,2
20230821,094300,83745955,2905,2905,2905,2905,0
20230821,094200,83745955,2905,2905,2905,2905,0
20230821,094100,83745955,2905,2905,2905,2905,0
20230821,094000,83745955,2905,2905,2905,2905,0
20230821,093900,83745955,2905,2905,2905,2905,0
20230821,093800,83745955,2905,2905,2905,2905,0
20230821,093700,83745955,2905,2905,2905,2905,0
20230821,093600,83745955,2905,2905,2905,2905,0
20230821,093500,83745955,2905,2905,2905,2905,0
20230821,093400,83745955,2905,2905,2905,2905,0
20230821,093300,83745955,2905,2905,2905,2905,0
20230821,093200,83745955,2905,2905,2905,2905,0
20230821,093100,83745955,2905,2905,2905,2905,0
20230821,093000,83745955,2905,2905,2905,2905,0
20230821,092900,83745955,2905,2905,2905,2905,0
20230821,092800,83745955,2905,2905,2905,2905,0
20230821,092700,83745955,2905,2905,2905,2905,457
20230821,092600,82418370,2905,2905,2905,2905,0
20230821,092500,82418370,2905,2905,2905,2905,0
20230821,092400,82418370,2905,2905,2905,2905,0
20230821,092300,82418370,2905,2905,2905,2905,807
20230821,092200,80074035,2900,2900,2900,2900,0
20230821,092100,80074035,2900,2900,2900,2900,0
20230821,092000,80074035,2900,2900,2900,2900,5001
20230821,091900,65571135,2900,2900,2900,2900,0
20230821,091800,65571135,2900,2900,2900,2900,6000
20230821,091700,48171135,2900,2900,2900,2900,3000
20230821,091600,39471135,2900,2900,2900,2900,3000
20230821,091500,30771135,2900,2900,2900,2900,3000
20230821,091400,22071135,2900,2900,2900,2900,0
20230821,091300,22071135,2900,2900,2900,2900,0
20230821,091200,22071135,2900,2900,2900,2900,0
20230821,091100,22071135,2900,2900,2900,2900,0
20230821,091000,22071135,2900,2900,2900,2900,601
20230821,090900,20328235,2905,2900,2905,2900,4007
20230821,090800,8707900,2905,2905,2905,2905,0
20230821,090700,8707900,2905,2905,2905,2905,1000
20230821,090600,5802900,2900,2900,2900,2900,0
20230821,090500,5802900,2900,2900,2900,2900,193
20230821,090400,5243200,2900,2900,2900,2900,1808
20230821,090300,0,2900,2900,2900,2900,0
20230821,090200,0,2900,2900,2900,2900,0
20230821,090100,0,2900,2900,2900,2900,0
20230821,090000,0,2900,2900,2900,2900,0