KissMeData/064800/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,192900,86726061,1137,1137,1137,1137,5545
20230831,192800,86726061,1137,1137,1137,1137,0
20230831,192700,86726061,1137,1137,1137,1137,0
20230831,192600,86726061,1137,1137,1137,1137,0
20230831,192500,86726061,1137,1137,1137,1137,0
20230831,192400,86726061,1137,1137,1137,1137,0
20230831,192300,86726061,1137,1137,1137,1137,0
20230831,192200,86726061,1137,1137,1137,1137,0
20230831,192100,86726061,1137,1137,1137,1137,0
20230831,192000,86726061,1137,1137,1137,1137,0
20230831,191900,86726061,1137,1137,1137,1137,0
20230831,191800,86726061,1137,1137,1137,1137,0
20230831,191700,86726061,1137,1137,1137,1137,0
20230831,191600,86726061,1137,1137,1137,1137,0
20230831,191500,86726061,1137,1137,1137,1137,0
20230831,191400,86726061,1137,1137,1137,1137,0
20230831,191300,86726061,1137,1137,1137,1137,0
20230831,191200,86726061,1137,1137,1137,1137,0
20230831,191100,86726061,1137,1137,1137,1137,0
20230831,191000,86726061,1137,1137,1137,1137,0
20230831,190900,86726061,1137,1137,1137,1137,0
20230831,190800,86726061,1137,1137,1137,1137,0
20230831,190700,86726061,1137,1137,1137,1137,0
20230831,190600,86726061,1137,1137,1137,1137,0
20230831,190500,86726061,1137,1137,1137,1137,0
20230831,190400,86726061,1137,1137,1137,1137,0
20230831,190300,86726061,1137,1137,1137,1137,0
20230831,190200,86726061,1137,1137,1137,1137,0
20230831,190100,86726061,1137,1137,1137,1137,0
20230831,190000,86726061,1137,1137,1137,1137,0
20230831,185900,86726061,1137,1137,1137,1137,5545
20230831,185800,86726061,1137,1137,1137,1137,0
20230831,185700,86726061,1137,1137,1137,1137,0
20230831,185600,86726061,1137,1137,1137,1137,0
20230831,185500,86726061,1137,1137,1137,1137,0
20230831,185400,86726061,1137,1137,1137,1137,0
20230831,185300,86726061,1137,1137,1137,1137,0
20230831,185200,86726061,1137,1137,1137,1137,0
20230831,185100,86726061,1137,1137,1137,1137,0
20230831,185000,86726061,1137,1137,1137,1137,0
20230831,184900,86726061,1137,1137,1137,1137,0
20230831,184800,86726061,1137,1137,1137,1137,0
20230831,184700,86726061,1137,1137,1137,1137,0
20230831,184600,86726061,1137,1137,1137,1137,0
20230831,184500,86726061,1137,1137,1137,1137,0
20230831,184400,86726061,1137,1137,1137,1137,0
20230831,184300,86726061,1137,1137,1137,1137,0
20230831,184200,86726061,1137,1137,1137,1137,0
20230831,184100,86726061,1137,1137,1137,1137,0
20230831,184000,86726061,1137,1137,1137,1137,0
20230831,183900,86726061,1137,1137,1137,1137,0
20230831,183800,86726061,1137,1137,1137,1137,0
20230831,183700,86726061,1137,1137,1137,1137,0
20230831,183600,86726061,1137,1137,1137,1137,0
20230831,183500,86726061,1137,1137,1137,1137,0
20230831,183400,86726061,1137,1137,1137,1137,0
20230831,183300,86726061,1137,1137,1137,1137,0
20230831,183200,86726061,1137,1137,1137,1137,0
20230831,183100,86726061,1137,1137,1137,1137,0
20230831,183000,86726061,1137,1137,1137,1137,0
20230831,182900,86726061,1137,1137,1137,1137,5545
20230831,182800,86726061,1137,1137,1137,1137,0
20230831,182700,86726061,1137,1137,1137,1137,0
20230831,182600,86726061,1137,1137,1137,1137,0
20230831,182500,86726061,1137,1137,1137,1137,0
20230831,182400,86726061,1137,1137,1137,1137,0
20230831,182300,86726061,1137,1137,1137,1137,0
20230831,182200,86726061,1137,1137,1137,1137,0
20230831,182100,86726061,1137,1137,1137,1137,0
20230831,182000,86726061,1137,1137,1137,1137,0
20230831,181900,86726061,1137,1137,1137,1137,0
20230831,181800,86726061,1137,1137,1137,1137,0
20230831,181700,86726061,1137,1137,1137,1137,0
20230831,181600,86726061,1137,1137,1137,1137,0
20230831,181500,86726061,1137,1137,1137,1137,0
20230831,181400,86726061,1137,1137,1137,1137,0
20230831,181300,86726061,1137,1137,1137,1137,0
20230831,181200,86726061,1137,1137,1137,1137,0
20230831,181100,86726061,1137,1137,1137,1137,0
20230831,181000,86726061,1137,1137,1137,1137,0
20230831,180900,86726061,1137,1137,1137,1137,0
20230831,180800,86726061,1137,1137,1137,1137,0
20230831,180700,86726061,1137,1137,1137,1137,0
20230831,180600,86726061,1137,1137,1137,1137,0
20230831,180500,86726061,1137,1137,1137,1137,0
20230831,180400,86726061,1137,1137,1137,1137,0
20230831,180300,86726061,1137,1137,1137,1137,0
20230831,180200,86726061,1137,1137,1137,1137,0
20230831,180100,86726061,1137,1137,1137,1137,0
20230831,180000,86726061,1137,1137,1137,1137,0
20230831,175900,86726061,1137,1137,1137,1137,5545
20230831,175800,86726061,1137,1137,1137,1137,0
20230831,175700,86726061,1137,1137,1137,1137,0
20230831,175600,86726061,1137,1137,1137,1137,0
20230831,175500,86726061,1137,1137,1137,1137,0
20230831,175400,86726061,1137,1137,1137,1137,0
20230831,175300,86726061,1137,1137,1137,1137,0
20230831,175200,86726061,1137,1137,1137,1137,0
20230831,175100,86726061,1137,1137,1137,1137,0
20230831,175000,86726061,1137,1137,1137,1137,0
20230831,174900,86726061,1137,1137,1137,1137,0
20230831,174800,86726061,1137,1137,1137,1137,0
20230831,174700,86726061,1137,1137,1137,1137,0
20230831,174600,86726061,1137,1137,1137,1137,0
20230831,174500,86726061,1137,1137,1137,1137,0
20230831,174400,86726061,1137,1137,1137,1137,0
20230831,174300,86726061,1137,1137,1137,1137,0
20230831,174200,86726061,1137,1137,1137,1137,0
20230831,174100,86726061,1137,1137,1137,1137,0
20230831,174000,86726061,1137,1137,1137,1137,0
20230831,173900,86726061,1137,1137,1137,1137,0
20230831,173800,86726061,1137,1137,1137,1137,0
20230831,173700,86726061,1137,1137,1137,1137,0
20230831,173600,86726061,1137,1137,1137,1137,0
20230831,173500,86726061,1137,1137,1137,1137,0
20230831,173400,86726061,1137,1137,1137,1137,0
20230831,173300,86726061,1137,1137,1137,1137,0
20230831,173200,86726061,1137,1137,1137,1137,0
20230831,173100,86726061,1137,1137,1137,1137,0
20230831,173000,86726061,1137,1137,1137,1137,0
20230831,172900,86726061,1137,1137,1137,1137,5545
20230831,172800,86726061,1137,1137,1137,1137,0
20230831,172700,86726061,1137,1137,1137,1137,0
20230831,172600,86726061,1137,1137,1137,1137,0
20230831,172500,86726061,1137,1137,1137,1137,0
20230831,172400,86726061,1137,1137,1137,1137,0
20230831,172300,86726061,1137,1137,1137,1137,0
20230831,172200,86726061,1137,1137,1137,1137,0
20230831,172100,86726061,1137,1137,1137,1137,0
20230831,172000,86726061,1137,1137,1137,1137,0
20230831,171900,86726061,1137,1137,1137,1137,0
20230831,171800,86726061,1137,1137,1137,1137,0
20230831,171700,86726061,1137,1137,1137,1137,0
20230831,171600,86726061,1137,1137,1137,1137,0
20230831,171500,86726061,1137,1137,1137,1137,0
20230831,171400,86726061,1137,1137,1137,1137,0
20230831,171300,86726061,1137,1137,1137,1137,0
20230831,171200,86726061,1137,1137,1137,1137,0
20230831,171100,86726061,1137,1137,1137,1137,0
20230831,171000,86726061,1137,1137,1137,1137,0
20230831,170900,86726061,1137,1137,1137,1137,0
20230831,170800,86726061,1137,1137,1137,1137,0
20230831,170700,86726061,1137,1137,1137,1137,0
20230831,170600,86726061,1137,1137,1137,1137,0
20230831,170500,86726061,1137,1137,1137,1137,0
20230831,170400,86726061,1137,1137,1137,1137,0
20230831,170300,86726061,1137,1137,1137,1137,0
20230831,170200,86726061,1137,1137,1137,1137,0
20230831,170100,86726061,1137,1137,1137,1137,0
20230831,170000,86726061,1137,1137,1137,1137,0
20230831,165900,86726061,1137,1137,1137,1137,5545
20230831,165800,86726061,1137,1137,1137,1137,0
20230831,165700,86726061,1137,1137,1137,1137,0
20230831,165600,86726061,1137,1137,1137,1137,0
20230831,165500,86726061,1137,1137,1137,1137,0
20230831,165400,86726061,1137,1137,1137,1137,0
20230831,165300,86726061,1137,1137,1137,1137,0
20230831,165200,86726061,1137,1137,1137,1137,0
20230831,165100,86726061,1137,1137,1137,1137,0
20230831,165000,86726061,1137,1137,1137,1137,0
20230831,164900,86726061,1137,1137,1137,1137,0
20230831,164800,86726061,1137,1137,1137,1137,0
20230831,164700,86726061,1137,1137,1137,1137,0
20230831,164600,86726061,1137,1137,1137,1137,0
20230831,164500,86726061,1137,1137,1137,1137,0
20230831,164400,86726061,1137,1137,1137,1137,0
20230831,164300,86726061,1137,1137,1137,1137,0
20230831,164200,86726061,1137,1137,1137,1137,0
20230831,164100,86726061,1137,1137,1137,1137,0
20230831,164000,86726061,1137,1137,1137,1137,0
20230831,163900,86726061,1137,1137,1137,1137,0
20230831,163800,86726061,1137,1137,1137,1137,0
20230831,163700,86726061,1137,1137,1137,1137,0
20230831,163600,86726061,1137,1137,1137,1137,0
20230831,163500,86726061,1137,1137,1137,1137,0
20230831,163400,86726061,1137,1137,1137,1137,0
20230831,163300,86726061,1137,1137,1137,1137,0
20230831,163200,86726061,1137,1137,1137,1137,0
20230831,163100,86726061,1137,1137,1137,1137,0
20230831,163000,86726061,1137,1137,1137,1137,0
20230831,162900,86726061,1137,1137,1137,1137,5545
20230831,162800,86726061,1137,1137,1137,1137,0
20230831,162700,86726061,1137,1137,1137,1137,0
20230831,162600,86726061,1137,1137,1137,1137,0
20230831,162500,86726061,1137,1137,1137,1137,0
20230831,162400,86726061,1137,1137,1137,1137,0
20230831,162300,86726061,1137,1137,1137,1137,0
20230831,162200,86726061,1137,1137,1137,1137,0
20230831,162100,86726061,1137,1137,1137,1137,0
20230831,162000,86726061,1137,1137,1137,1137,0
20230831,161900,86726061,1137,1137,1137,1137,0
20230831,161800,86726061,1137,1137,1137,1137,0
20230831,161700,86726061,1137,1137,1137,1137,0
20230831,161600,86726061,1137,1137,1137,1137,0
20230831,161500,86726061,1137,1137,1137,1137,0
20230831,161400,86726061,1137,1137,1137,1137,0
20230831,161300,86726061,1137,1137,1137,1137,0
20230831,161200,86726061,1137,1137,1137,1137,0
20230831,161100,86726061,1137,1137,1137,1137,0
20230831,161000,86726061,1137,1137,1137,1137,0
20230831,160900,86726061,1137,1137,1137,1137,0
20230831,160800,86726061,1137,1137,1137,1137,0
20230831,160700,86726061,1137,1137,1137,1137,0
20230831,160600,86726061,1137,1137,1137,1137,0
20230831,160500,86726061,1137,1137,1137,1137,0
20230831,160400,86726061,1137,1137,1137,1137,0
20230831,160300,86726061,1137,1137,1137,1137,0
20230831,160200,86726061,1137,1137,1137,1137,0
20230831,160100,86726061,1137,1137,1137,1137,0
20230831,160000,86726061,1137,1137,1137,1137,0
20230831,155900,86726061,1137,1137,1137,1137,5545
20230831,155800,86726061,1137,1137,1137,1137,0
20230831,155700,86726061,1137,1137,1137,1137,0
20230831,155600,86726061,1137,1137,1137,1137,0
20230831,155500,86726061,1137,1137,1137,1137,0
20230831,155400,86726061,1137,1137,1137,1137,0
20230831,155300,86726061,1137,1137,1137,1137,0
20230831,155200,86726061,1137,1137,1137,1137,0
20230831,155100,86726061,1137,1137,1137,1137,0
20230831,155000,86726061,1137,1137,1137,1137,0
20230831,154900,86726061,1137,1137,1137,1137,0
20230831,154800,86726061,1137,1137,1137,1137,0
20230831,154700,86726061,1137,1137,1137,1137,0
20230831,154600,86726061,1137,1137,1137,1137,0
20230831,154500,86726061,1137,1137,1137,1137,0
20230831,154400,86726061,1137,1137,1137,1137,0
20230831,154300,86726061,1137,1137,1137,1137,0
20230831,154200,86726061,1137,1137,1137,1137,0
20230831,154100,86726061,1137,1137,1137,1137,0
20230831,154000,86726061,1137,1137,1137,1137,0
20230831,153900,86726061,1137,1137,1137,1137,0
20230831,153800,86726061,1137,1137,1137,1137,0
20230831,153700,86726061,1137,1137,1137,1137,0
20230831,153600,86726061,1137,1137,1137,1137,0
20230831,153500,86726061,1137,1137,1137,1137,0
20230831,153400,86726061,1137,1137,1137,1137,0
20230831,153300,86726061,1137,1137,1137,1137,0
20230831,153200,86726061,1137,1137,1137,1137,0
20230831,153100,86726061,1137,1137,1137,1137,0
20230831,153000,86726061,1137,1137,1137,1137,5545
20230831,152900,80421396,1137,1137,1137,1137,0
20230831,152800,80421396,1137,1137,1137,1137,0
20230831,152700,80421396,1137,1137,1137,1137,0
20230831,152600,80421396,1137,1137,1137,1137,0
20230831,152500,80421396,1137,1137,1137,1137,0
20230831,152400,80421396,1137,1137,1137,1137,0
20230831,152300,80421396,1137,1137,1137,1137,0
20230831,152200,80421396,1137,1137,1137,1137,0
20230831,152100,80421396,1137,1137,1137,1137,0
20230831,152000,80421396,1137,1137,1137,1137,0
20230831,151900,80421396,1137,1137,1137,1137,0
20230831,151800,80421396,1137,1137,1137,1137,10
20230831,151700,80410026,1129,1136,1137,1129,76
20230831,151600,80323757,1129,1129,1129,1129,1256
20230831,151500,78905733,1137,1137,1137,1137,1
20230831,151400,78904596,1128,1132,1137,1128,4477
20230831,151300,73847666,1138,1132,1138,1131,4001
20230831,151200,69322527,1139,1139,1139,1139,0
20230831,151100,69322527,1139,1139,1139,1139,2
20230831,151000,69320249,1130,1139,1139,1130,3001
20230831,150900,65926600,1131,1139,1140,1131,3100
20230831,150800,62414783,1139,1139,1139,1139,500
20230831,150700,61845283,1139,1139,1139,1139,0
20230831,150600,61845283,1139,1139,1139,1139,2
20230831,150500,61843005,1134,1139,1139,1134,5210
20230831,150400,55926627,1140,1140,1140,1140,0
20230831,150300,55926627,1140,1140,1140,1140,40
20230831,150200,55881027,1140,1140,1140,1140,0
20230831,150100,55881027,1140,1140,1140,1140,0
20230831,150000,55881027,1140,1140,1140,1140,0
20230831,145900,55881027,1140,1140,1140,1140,0
20230831,145800,55881027,1140,1140,1140,1140,0
20230831,145700,55881027,1140,1140,1140,1140,0
20230831,145600,55881027,1140,1140,1140,1140,0
20230831,145500,55881027,1140,1140,1140,1140,0
20230831,145400,55881027,1140,1140,1140,1140,0
20230831,145300,55881027,1140,1140,1140,1140,0
20230831,145200,55881027,1140,1140,1140,1140,0
20230831,145100,55881027,1140,1140,1140,1140,0
20230831,145000,55881027,1140,1140,1140,1140,9
20230831,144900,55870767,1139,1139,1139,1139,0
20230831,144800,55870767,1139,1139,1139,1139,0
20230831,144700,55870767,1139,1139,1139,1139,0
20230831,144600,55870767,1139,1139,1139,1139,0
20230831,144500,55870767,1139,1139,1139,1139,0
20230831,144400,55870767,1139,1139,1139,1139,0
20230831,144300,55870767,1139,1139,1139,1139,0
20230831,144200,55870767,1139,1139,1139,1139,0
20230831,144100,55870767,1139,1139,1139,1139,0
20230831,144000,55870767,1139,1139,1139,1139,0
20230831,143900,55870767,1139,1139,1139,1139,0
20230831,143800,55870767,1139,1139,1139,1139,0
20230831,143700,55870767,1139,1139,1139,1139,0
20230831,143600,55870767,1139,1139,1139,1139,0
20230831,143500,55870767,1139,1139,1139,1139,0
20230831,143400,55870767,1139,1139,1139,1139,0
20230831,143300,55870767,1139,1139,1139,1139,0
20230831,143200,55870767,1139,1139,1139,1139,0
20230831,143100,55870767,1139,1139,1139,1139,3
20230831,143000,55867350,1139,1139,1139,1139,0
20230831,142900,55867350,1139,1140,1140,1139,104
20230831,142800,55748885,1140,1140,1140,1140,0
20230831,142700,55748885,1140,1140,1140,1140,0
20230831,142600,55748885,1140,1140,1140,1140,0
20230831,142500,55748885,1140,1140,1140,1140,0
20230831,142400,55748885,1140,1140,1140,1140,0
20230831,142300,55748885,1140,1140,1140,1140,0
20230831,142200,55748885,1140,1140,1140,1140,0
20230831,142100,55748885,1140,1140,1140,1140,0
20230831,142000,55748885,1140,1140,1140,1140,0
20230831,141900,55748885,1140,1140,1140,1140,0
20230831,141800,55748885,1140,1140,1140,1140,0
20230831,141700,55748885,1140,1140,1140,1140,0
20230831,141600,55748885,1140,1140,1140,1140,0
20230831,141500,55748885,1140,1140,1140,1140,0
20230831,141400,55748885,1140,1140,1140,1140,0
20230831,141300,55748885,1140,1140,1140,1140,0
20230831,141200,55748885,1140,1140,1140,1140,0
20230831,141100,55748885,1140,1140,1140,1140,0
20230831,141000,55748885,1140,1140,1140,1140,100
20230831,140900,55634885,1140,1140,1140,1140,0
20230831,140800,55634885,1140,1140,1140,1140,0
20230831,140700,55634885,1140,1140,1140,1140,0
20230831,140600,55634885,1140,1140,1140,1140,1
20230831,140500,55633745,1135,1135,1135,1135,0
20230831,140400,55633745,1135,1135,1135,1135,0
20230831,140300,55633745,1135,1135,1135,1135,0
20230831,140200,55633745,1135,1135,1135,1135,1198
20230831,140100,54274015,1140,1140,1140,1140,0
20230831,140000,54274015,1140,1140,1140,1140,0
20230831,135900,54274015,1140,1140,1140,1140,0
20230831,135800,54274015,1140,1140,1140,1140,0
20230831,135700,54274015,1140,1140,1140,1140,0
20230831,135600,54274015,1140,1140,1140,1140,0
20230831,135500,54274015,1140,1140,1140,1140,0
20230831,135400,54274015,1140,1140,1140,1140,50
20230831,135300,54217015,1140,1140,1140,1140,1
20230831,135200,54215875,1140,1140,1140,1140,0
20230831,135100,54215875,1140,1140,1140,1140,0
20230831,135000,54215875,1140,1140,1140,1140,0
20230831,134900,54215875,1140,1140,1140,1140,0
20230831,134800,54215875,1140,1140,1140,1140,0
20230831,134700,54215875,1140,1140,1140,1140,0
20230831,134600,54215875,1140,1140,1140,1140,0
20230831,134500,54215875,1140,1140,1140,1140,0
20230831,134400,54215875,1140,1140,1140,1140,0
20230831,134300,54215875,1140,1139,1140,1131,7240
20230831,134200,45984718,1140,1140,1140,1140,500
20230831,134100,45414718,1141,1141,1141,1141,0
20230831,134000,45414718,1141,1141,1141,1141,0
20230831,133900,45414718,1141,1141,1141,1141,0
20230831,133800,45414718,1141,1141,1141,1141,0
20230831,133700,45414718,1141,1141,1141,1141,0
20230831,133600,45414718,1141,1141,1141,1141,0
20230831,133500,45414718,1141,1141,1141,1141,0
20230831,133400,45414718,1141,1141,1141,1141,0
20230831,133300,45414718,1141,1141,1141,1141,0
20230831,133200,45414718,1141,1141,1141,1140,502
20230831,133100,44842436,1140,1140,1140,1140,0
20230831,133000,44842436,1140,1140,1140,1140,0
20230831,132900,44842436,1140,1140,1140,1140,84
20230831,132800,44746676,1140,1140,1140,1140,0
20230831,132700,44746676,1140,1140,1140,1140,0
20230831,132600,44746676,1140,1140,1140,1140,0
20230831,132500,44746676,1140,1140,1140,1140,18
20230831,132400,44726156,1141,1141,1141,1141,1
20230831,132300,44725015,1141,1141,1141,1141,0
20230831,132200,44725015,1141,1141,1141,1141,10
20230831,132100,44713605,1141,1141,1141,1141,0
20230831,132000,44713605,1141,1141,1141,1141,0
20230831,131900,44713605,1141,1141,1141,1141,0
20230831,131800,44713605,1141,1141,1141,1141,2
20230831,131700,44711323,1140,1140,1140,1140,0
20230831,131600,44711323,1140,1140,1140,1140,0
20230831,131500,44711323,1140,1140,1140,1140,0
20230831,131400,44711323,1140,1140,1140,1140,1
20230831,131300,44710183,1141,1141,1141,1141,0
20230831,131200,44710183,1141,1141,1141,1141,0
20230831,131100,44710183,1141,1141,1141,1141,0
20230831,131000,44710183,1141,1141,1141,1141,1
20230831,130900,44709042,1142,1142,1142,1142,0
20230831,130800,44709042,1142,1142,1142,1142,0
20230831,130700,44709042,1142,1142,1142,1142,0
20230831,130600,44709042,1142,1142,1142,1142,0
20230831,130500,44709042,1142,1142,1142,1142,0
20230831,130400,44709042,1142,1142,1142,1142,0
20230831,130300,44709042,1142,1142,1142,1142,0
20230831,130200,44709042,1142,1142,1142,1142,0
20230831,130100,44709042,1142,1142,1142,1142,0
20230831,130000,44709042,1142,1142,1142,1142,3
20230831,125900,44705616,1139,1139,1139,1139,0
20230831,125800,44705616,1139,1139,1139,1139,0
20230831,125700,44705616,1139,1139,1139,1139,10
20230831,125600,44694226,1142,1142,1142,1142,0
20230831,125500,44694226,1142,1142,1142,1142,0
20230831,125400,44694226,1142,1142,1142,1142,0
20230831,125300,44694226,1142,1142,1142,1142,0
20230831,125200,44694226,1142,1142,1142,1142,0
20230831,125100,44694226,1142,1142,1142,1142,0
20230831,125000,44694226,1142,1142,1142,1142,0
20230831,124900,44694226,1142,1142,1142,1142,0
20230831,124800,44694226,1142,1142,1142,1142,0
20230831,124700,44694226,1142,1142,1142,1142,0
20230831,124600,44694226,1142,1142,1142,1142,0
20230831,124500,44694226,1142,1142,1142,1142,0
20230831,124400,44694226,1142,1142,1142,1142,0
20230831,124300,44694226,1142,1142,1142,1142,0
20230831,124200,44694226,1142,1142,1142,1142,0
20230831,124100,44694226,1142,1142,1142,1142,0
20230831,124000,44694226,1142,1142,1142,1142,0
20230831,123900,44694226,1142,1142,1142,1142,0
20230831,123800,44694226,1142,1142,1142,1142,0
20230831,123700,44694226,1142,1142,1142,1142,0
20230831,123600,44694226,1142,1142,1142,1142,0
20230831,123500,44694226,1142,1142,1142,1142,0
20230831,123400,44694226,1142,1142,1142,1142,0
20230831,123300,44694226,1142,1142,1142,1142,0
20230831,123200,44694226,1142,1142,1142,1142,0
20230831,123100,44694226,1142,1142,1142,1142,0
20230831,123000,44694226,1142,1142,1142,1142,0
20230831,122900,44694226,1142,1142,1142,1142,0
20230831,122800,44694226,1142,1142,1142,1142,0
20230831,122700,44694226,1142,1142,1142,1142,0
20230831,122600,44694226,1142,1142,1142,1142,5
20230831,122500,44688516,1139,1140,1140,1139,1900
20230831,122400,42524406,1145,1145,1145,1145,0
20230831,122300,42524406,1145,1145,1145,1145,0
20230831,122200,42524406,1145,1145,1145,1145,0
20230831,122100,42524406,1145,1145,1145,1145,0
20230831,122000,42524406,1145,1145,1145,1145,0
20230831,121900,42524406,1145,1145,1145,1145,0
20230831,121800,42524406,1145,1145,1145,1145,0
20230831,121700,42524406,1145,1145,1145,1145,0
20230831,121600,42524406,1145,1145,1145,1145,0
20230831,121500,42524406,1145,1145,1145,1145,0
20230831,121400,42524406,1145,1145,1145,1145,1
20230831,121300,42523261,1140,1140,1140,1140,0
20230831,121200,42523261,1140,1140,1140,1140,0
20230831,121100,42523261,1140,1140,1140,1140,0
20230831,121000,42523261,1140,1140,1140,1140,0
20230831,120900,42523261,1140,1140,1140,1140,0
20230831,120800,42523261,1140,1140,1140,1140,0
20230831,120700,42523261,1140,1140,1140,1140,0
20230831,120600,42523261,1140,1140,1140,1140,1823
20230831,120500,40445041,1140,1140,1140,1140,101
20230831,120400,40329901,1140,1140,1140,1140,1725
20230831,120300,38363401,1140,1140,1140,1140,0
20230831,120200,38363401,1140,1140,1140,1140,100
20230831,120100,38249401,1140,1140,1140,1140,0
20230831,120000,38249401,1140,1140,1140,1140,0
20230831,115900,38249401,1140,1140,1140,1140,0
20230831,115800,38249401,1140,1140,1140,1140,500
20230831,115700,37679401,1138,1138,1138,1138,0
20230831,115600,37679401,1138,1138,1138,1138,0
20230831,115500,37679401,1138,1138,1138,1138,0
20230831,115400,37679401,1138,1138,1138,1138,0
20230831,115300,37679401,1138,1138,1138,1138,0
20230831,115200,37679401,1138,1138,1138,1138,0
20230831,115100,37679401,1138,1139,1139,1138,794
20230831,115000,36775822,1140,1140,1140,1140,0
20230831,114900,36775822,1140,1140,1140,1140,100
20230831,114800,36661822,1140,1140,1140,1140,0
20230831,114700,36661822,1140,1143,1143,1140,2366
20230831,114600,33962558,1146,1146,1146,1146,0
20230831,114500,33962558,1146,1146,1146,1146,0
20230831,114400,33962558,1146,1146,1146,1146,0
20230831,114300,33962558,1146,1146,1146,1146,0
20230831,114200,33962558,1146,1146,1146,1146,0
20230831,114100,33962558,1146,1146,1146,1146,0
20230831,114000,33962558,1146,1146,1146,1146,100
20230831,113900,33847958,1146,1146,1146,1146,0
20230831,113800,33847958,1146,1146,1146,1146,0
20230831,113700,33847958,1146,1146,1146,1146,0
20230831,113600,33847958,1146,1146,1146,1146,0
20230831,113500,33847958,1146,1143,1146,1143,4
20230831,113400,33843380,1146,1146,1146,1146,1
20230831,113300,33842234,1143,1143,1143,1143,0
20230831,113200,33842234,1143,1143,1143,1143,0
20230831,113100,33842234,1143,1143,1143,1143,19
20230831,113000,33820517,1144,1144,1144,1144,0
20230831,112900,33820517,1144,1144,1144,1144,0
20230831,112800,33820517,1144,1144,1144,1144,881
20230831,112700,32812653,1144,1144,1144,1144,0
20230831,112600,32812653,1144,1144,1144,1144,0
20230831,112500,32812653,1144,1144,1144,1144,47
20230831,112400,32758885,1145,1146,1146,1145,203
20230831,112300,32526250,1145,1145,1145,1145,0
20230831,112200,32526250,1145,1146,1146,1145,627
20230831,112100,31808205,1148,1148,1148,1148,0
20230831,112000,31808205,1148,1148,1148,1148,0
20230831,111900,31808205,1148,1148,1148,1148,0
20230831,111800,31808205,1148,1148,1148,1148,0
20230831,111700,31808205,1148,1148,1148,1148,0
20230831,111600,31808205,1148,1148,1148,1148,0
20230831,111500,31808205,1148,1148,1148,1148,0
20230831,111400,31808205,1148,1148,1148,1148,0
20230831,111300,31808205,1148,1148,1148,1148,10
20230831,111200,31796725,1149,1149,1149,1149,0
20230831,111100,31796725,1149,1149,1149,1149,0
20230831,111000,31796725,1149,1149,1149,1149,0
20230831,110900,31796725,1149,1149,1149,1149,0
20230831,110800,31796725,1149,1149,1149,1149,0
20230831,110700,31796725,1149,1149,1149,1149,0
20230831,110600,31796725,1149,1149,1149,1149,0
20230831,110500,31796725,1149,1149,1149,1149,0
20230831,110400,31796725,1149,1149,1149,1149,0
20230831,110300,31796725,1149,1149,1149,1149,0
20230831,110200,31796725,1149,1149,1149,1149,1220
20230831,110100,30394945,1149,1149,1149,1149,0
20230831,110000,30394945,1149,1149,1149,1149,500
20230831,105900,29820445,1149,1149,1149,1149,0
20230831,105800,29820445,1149,1149,1149,1149,0
20230831,105700,29820445,1149,1149,1149,1149,0
20230831,105600,29820445,1149,1149,1149,1149,0
20230831,105500,29820445,1149,1149,1149,1149,0
20230831,105400,29820445,1149,1149,1149,1149,0
20230831,105300,29820445,1149,1149,1149,1149,97
20230831,105200,29708992,1146,1146,1146,1146,0
20230831,105100,29708992,1146,1146,1146,1146,0
20230831,105000,29708992,1146,1146,1146,1146,0
20230831,104900,29708992,1146,1146,1146,1146,3
20230831,104800,29705554,1149,1149,1149,1149,0
20230831,104700,29705554,1149,1149,1149,1149,0
20230831,104600,29705554,1149,1149,1149,1149,0
20230831,104500,29705554,1149,1149,1149,1149,0
20230831,104400,29705554,1149,1149,1149,1149,0
20230831,104300,29705554,1149,1146,1149,1146,361
20230831,104200,29291845,1149,1149,1149,1149,40
20230831,104100,29245885,1149,1149,1149,1149,0
20230831,104000,29245885,1149,1149,1149,1149,0
20230831,103900,29245885,1149,1149,1149,1149,0
20230831,103800,29245885,1149,1149,1149,1149,2
20230831,103700,29243587,1145,1145,1145,1145,0
20230831,103600,29243587,1145,1145,1145,1145,0
20230831,103500,29243587,1145,1145,1145,1145,0
20230831,103400,29243587,1145,1145,1145,1145,90
20230831,103300,29140537,1150,1150,1150,1150,0
20230831,103200,29140537,1150,1150,1150,1150,0
20230831,103100,29140537,1150,1150,1150,1150,0
20230831,103000,29140537,1150,1150,1150,1150,0
20230831,102900,29140537,1150,1150,1150,1150,0
20230831,102800,29140537,1150,1150,1150,1150,1000
20230831,102700,27990537,1150,1150,1150,1150,0
20230831,102600,27990537,1150,1150,1150,1150,0
20230831,102500,27990537,1150,1150,1150,1150,0
20230831,102400,27990537,1150,1150,1150,1150,0
20230831,102300,27990537,1150,1145,1150,1145,13
20230831,102200,27975642,1150,1150,1150,1150,1
20230831,102100,27974492,1145,1145,1145,1145,28
20230831,102000,27942432,1150,1150,1150,1150,0
20230831,101900,27942432,1150,1150,1150,1150,0
20230831,101800,27942432,1150,1146,1150,1146,5073
20230831,101700,22128770,1150,1150,1150,1150,0
20230831,101600,22128770,1150,1145,1150,1145,584
20230831,101500,21460084,1145,1150,1150,1145,401
20230831,101400,21000439,1150,1150,1150,1150,0
20230831,101300,21000439,1150,1150,1150,1150,0
20230831,101200,21000439,1150,1150,1150,1150,0
20230831,101100,21000439,1150,1150,1150,1150,0
20230831,101000,21000439,1150,1150,1150,1150,0
20230831,100900,21000439,1150,1150,1150,1150,199
20230831,100800,20771589,1150,1150,1150,1150,1
20230831,100700,20770439,1151,1151,1151,1151,236
20230831,100600,20498803,1153,1153,1153,1153,0
20230831,100500,20498803,1153,1153,1153,1153,0
20230831,100400,20498803,1153,1153,1153,1153,0
20230831,100300,20498803,1153,1153,1153,1153,0
20230831,100200,20498803,1153,1153,1153,1153,0
20230831,100100,20498803,1153,1152,1153,1152,3683
20230831,100000,16253687,1152,1152,1152,1152,1155
20230831,095900,14923127,1151,1151,1151,1151,0
20230831,095800,14923127,1151,1151,1151,1151,0
20230831,095700,14923127,1151,1151,1151,1151,0
20230831,095600,14923127,1151,1151,1151,1151,708
20230831,095500,14108219,1151,1151,1151,1151,0
20230831,095400,14108219,1151,1151,1151,1151,911
20230831,095300,13059658,1151,1152,1152,1151,2109
20230831,095200,10632179,1151,1151,1151,1151,1106
20230831,095100,9359173,1152,1152,1152,1152,0
20230831,095000,9359173,1152,1152,1152,1152,0
20230831,094900,9359173,1152,1150,1152,1150,28
20230831,094800,9326955,1151,1151,1151,1151,21
20230831,094700,9302784,1152,1152,1152,1152,0
20230831,094600,9302784,1152,1151,1152,1151,58
20230831,094500,9235999,1152,1152,1152,1152,0
20230831,094400,9235999,1152,1151,1152,1151,22
20230831,094300,9210675,1152,1152,1152,1152,0
20230831,094200,9210675,1152,1151,1152,1147,805
20230831,094100,8287078,1152,1152,1152,1152,0
20230831,094000,8287078,1152,1152,1152,1152,0
20230831,093900,8287078,1152,1152,1152,1150,73
20230831,093800,8203019,1151,1151,1151,1151,89
20230831,093700,8100580,1151,1151,1151,1151,0
20230831,093600,8100580,1151,1151,1151,1151,2
20230831,093500,8098278,1151,1151,1151,1151,0
20230831,093400,8098278,1151,1151,1151,1151,0
20230831,093300,8098278,1151,1151,1151,1151,0
20230831,093200,8098278,1151,1151,1151,1147,7
20230831,093100,8090225,1154,1154,1154,1154,0
20230831,093000,8090225,1154,1154,1154,1154,0
20230831,092900,8090225,1154,1154,1154,1154,0
20230831,092800,8090225,1154,1154,1154,1154,519
20230831,092700,7491299,1155,1155,1155,1155,0
20230831,092600,7491299,1155,1155,1155,1155,5
20230831,092500,7485524,1154,1147,1154,1147,4
20230831,092400,7480929,1154,1149,1154,1149,510
20230831,092300,6894095,1147,1147,1147,1147,550
20230831,092200,6263245,1147,1147,1147,1147,4
20230831,092100,6258657,1147,1144,1147,1144,12
20230831,092000,6244926,1144,1144,1144,1144,689
20230831,091900,5456710,1147,1147,1147,1147,1
20230831,091800,5455563,1146,1144,1146,1144,331
20230831,091700,5076551,1145,1144,1145,1144,3016
20230831,091600,1626246,1145,1145,1145,1145,0
20230831,091500,1626246,1145,1145,1145,1145,3
20230831,091400,1622811,1145,1145,1145,1145,0
20230831,091300,1622811,1145,1145,1145,1145,0
20230831,091200,1622811,1145,1145,1145,1145,101
20230831,091100,1507166,1146,1146,1146,1146,0
20230831,091000,1507166,1146,1146,1146,1146,0
20230831,090900,1507166,1146,1146,1146,1146,0
20230831,090800,1507166,1146,1146,1146,1146,0
20230831,090700,1507166,1146,1145,1146,1145,50
20230831,090600,1449873,1146,1141,1146,1141,682
20230831,090500,669365,1141,1141,1141,1141,1
20230831,090400,668224,1143,1143,1143,1143,13
20230831,090300,653365,1143,1143,1143,1143,11
20230831,090200,640792,1144,1144,1145,1141,559
20230831,090100,1145,1145,1145,1145,1145,0
20230831,090000,1145,1145,1145,1145,1145,1