KissMeData/397880/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,210300,40498135,2255,2255,2255,2255,12
20230714,210200,40498135,2255,2255,2255,2255,0
20230714,210100,40498135,2255,2255,2255,2255,0
20230714,210000,40498135,2255,2255,2255,2255,0
20230714,205900,40498135,2255,2255,2255,2255,0
20230714,205800,40498135,2255,2255,2255,2255,0
20230714,205700,40498135,2255,2255,2255,2255,0
20230714,205600,40498135,2255,2255,2255,2255,0
20230714,205500,40498135,2255,2255,2255,2255,0
20230714,205400,40498135,2255,2255,2255,2255,0
20230714,205300,40498135,2255,2255,2255,2255,0
20230714,205200,40498135,2255,2255,2255,2255,0
20230714,205100,40498135,2255,2255,2255,2255,0
20230714,205000,40498135,2255,2255,2255,2255,0
20230714,204900,40498135,2255,2255,2255,2255,0
20230714,204800,40498135,2255,2255,2255,2255,0
20230714,204700,40498135,2255,2255,2255,2255,0
20230714,204600,40498135,2255,2255,2255,2255,0
20230714,204500,40498135,2255,2255,2255,2255,0
20230714,204400,40498135,2255,2255,2255,2255,0
20230714,204300,40498135,2255,2255,2255,2255,0
20230714,204200,40498135,2255,2255,2255,2255,0
20230714,204100,40498135,2255,2255,2255,2255,0
20230714,204000,40498135,2255,2255,2255,2255,0
20230714,203900,40498135,2255,2255,2255,2255,0
20230714,203800,40498135,2255,2255,2255,2255,0
20230714,203700,40498135,2255,2255,2255,2255,0
20230714,203600,40498135,2255,2255,2255,2255,0
20230714,203500,40498135,2255,2255,2255,2255,0
20230714,203400,40498135,2255,2255,2255,2255,0
20230714,203300,40498135,2255,2255,2255,2255,12
20230714,203200,40498135,2255,2255,2255,2255,0
20230714,203100,40498135,2255,2255,2255,2255,0
20230714,203000,40498135,2255,2255,2255,2255,0
20230714,202900,40498135,2255,2255,2255,2255,0
20230714,202800,40498135,2255,2255,2255,2255,0
20230714,202700,40498135,2255,2255,2255,2255,0
20230714,202600,40498135,2255,2255,2255,2255,0
20230714,202500,40498135,2255,2255,2255,2255,0
20230714,202400,40498135,2255,2255,2255,2255,0
20230714,202300,40498135,2255,2255,2255,2255,0
20230714,202200,40498135,2255,2255,2255,2255,0
20230714,202100,40498135,2255,2255,2255,2255,0
20230714,202000,40498135,2255,2255,2255,2255,0
20230714,201900,40498135,2255,2255,2255,2255,0
20230714,201800,40498135,2255,2255,2255,2255,0
20230714,201700,40498135,2255,2255,2255,2255,0
20230714,201600,40498135,2255,2255,2255,2255,0
20230714,201500,40498135,2255,2255,2255,2255,0
20230714,201400,40498135,2255,2255,2255,2255,0
20230714,201300,40498135,2255,2255,2255,2255,0
20230714,201200,40498135,2255,2255,2255,2255,0
20230714,201100,40498135,2255,2255,2255,2255,0
20230714,201000,40498135,2255,2255,2255,2255,0
20230714,200900,40498135,2255,2255,2255,2255,0
20230714,200800,40498135,2255,2255,2255,2255,0
20230714,200700,40498135,2255,2255,2255,2255,0
20230714,200600,40498135,2255,2255,2255,2255,0
20230714,200500,40498135,2255,2255,2255,2255,0
20230714,200400,40498135,2255,2255,2255,2255,0
20230714,200300,40498135,2255,2255,2255,2255,12
20230714,200200,40498135,2255,2255,2255,2255,0
20230714,200100,40498135,2255,2255,2255,2255,0
20230714,200000,40498135,2255,2255,2255,2255,0
20230714,195900,40498135,2255,2255,2255,2255,0
20230714,195800,40498135,2255,2255,2255,2255,0
20230714,195700,40498135,2255,2255,2255,2255,0
20230714,195600,40498135,2255,2255,2255,2255,0
20230714,195500,40498135,2255,2255,2255,2255,0
20230714,195400,40498135,2255,2255,2255,2255,0
20230714,195300,40498135,2255,2255,2255,2255,0
20230714,195200,40498135,2255,2255,2255,2255,0
20230714,195100,40498135,2255,2255,2255,2255,0
20230714,195000,40498135,2255,2255,2255,2255,0
20230714,194900,40498135,2255,2255,2255,2255,0
20230714,194800,40498135,2255,2255,2255,2255,0
20230714,194700,40498135,2255,2255,2255,2255,0
20230714,194600,40498135,2255,2255,2255,2255,0
20230714,194500,40498135,2255,2255,2255,2255,0
20230714,194400,40498135,2255,2255,2255,2255,0
20230714,194300,40498135,2255,2255,2255,2255,0
20230714,194200,40498135,2255,2255,2255,2255,0
20230714,194100,40498135,2255,2255,2255,2255,0
20230714,194000,40498135,2255,2255,2255,2255,0
20230714,193900,40498135,2255,2255,2255,2255,0
20230714,193800,40498135,2255,2255,2255,2255,0
20230714,193700,40498135,2255,2255,2255,2255,0
20230714,193600,40498135,2255,2255,2255,2255,0
20230714,193500,40498135,2255,2255,2255,2255,0
20230714,193400,40498135,2255,2255,2255,2255,0
20230714,193300,40498135,2255,2255,2255,2255,12
20230714,193200,40498135,2255,2255,2255,2255,0
20230714,193100,40498135,2255,2255,2255,2255,0
20230714,193000,40498135,2255,2255,2255,2255,0
20230714,192900,40498135,2255,2255,2255,2255,0
20230714,192800,40498135,2255,2255,2255,2255,0
20230714,192700,40498135,2255,2255,2255,2255,0
20230714,192600,40498135,2255,2255,2255,2255,0
20230714,192500,40498135,2255,2255,2255,2255,0
20230714,192400,40498135,2255,2255,2255,2255,0
20230714,192300,40498135,2255,2255,2255,2255,0
20230714,192200,40498135,2255,2255,2255,2255,0
20230714,192100,40498135,2255,2255,2255,2255,0
20230714,192000,40498135,2255,2255,2255,2255,0
20230714,191900,40498135,2255,2255,2255,2255,0
20230714,191800,40498135,2255,2255,2255,2255,0
20230714,191700,40498135,2255,2255,2255,2255,0
20230714,191600,40498135,2255,2255,2255,2255,0
20230714,191500,40498135,2255,2255,2255,2255,0
20230714,191400,40498135,2255,2255,2255,2255,0
20230714,191300,40498135,2255,2255,2255,2255,0
20230714,191200,40498135,2255,2255,2255,2255,0
20230714,191100,40498135,2255,2255,2255,2255,0
20230714,191000,40498135,2255,2255,2255,2255,0
20230714,190900,40498135,2255,2255,2255,2255,0
20230714,190800,40498135,2255,2255,2255,2255,0
20230714,190700,40498135,2255,2255,2255,2255,0
20230714,190600,40498135,2255,2255,2255,2255,0
20230714,190500,40498135,2255,2255,2255,2255,0
20230714,190400,40498135,2255,2255,2255,2255,0
20230714,190300,40498135,2255,2255,2255,2255,12
20230714,190200,40498135,2255,2255,2255,2255,0
20230714,190100,40498135,2255,2255,2255,2255,0
20230714,190000,40498135,2255,2255,2255,2255,0
20230714,185900,40498135,2255,2255,2255,2255,0
20230714,185800,40498135,2255,2255,2255,2255,0
20230714,185700,40498135,2255,2255,2255,2255,0
20230714,185600,40498135,2255,2255,2255,2255,0
20230714,185500,40498135,2255,2255,2255,2255,0
20230714,185400,40498135,2255,2255,2255,2255,0
20230714,185300,40498135,2255,2255,2255,2255,0
20230714,185200,40498135,2255,2255,2255,2255,0
20230714,185100,40498135,2255,2255,2255,2255,0
20230714,185000,40498135,2255,2255,2255,2255,0
20230714,184900,40498135,2255,2255,2255,2255,0
20230714,184800,40498135,2255,2255,2255,2255,0
20230714,184700,40498135,2255,2255,2255,2255,0
20230714,184600,40498135,2255,2255,2255,2255,0
20230714,184500,40498135,2255,2255,2255,2255,0
20230714,184400,40498135,2255,2255,2255,2255,0
20230714,184300,40498135,2255,2255,2255,2255,0
20230714,184200,40498135,2255,2255,2255,2255,0
20230714,184100,40498135,2255,2255,2255,2255,0
20230714,184000,40498135,2255,2255,2255,2255,0
20230714,183900,40498135,2255,2255,2255,2255,0
20230714,183800,40498135,2255,2255,2255,2255,0
20230714,183700,40498135,2255,2255,2255,2255,0
20230714,183600,40498135,2255,2255,2255,2255,0
20230714,183500,40498135,2255,2255,2255,2255,0
20230714,183400,40498135,2255,2255,2255,2255,0
20230714,183300,40498135,2255,2255,2255,2255,12
20230714,183200,40498135,2255,2255,2255,2255,0
20230714,183100,40498135,2255,2255,2255,2255,0
20230714,183000,40498135,2255,2255,2255,2255,0
20230714,182900,40498135,2255,2255,2255,2255,0
20230714,182800,40498135,2255,2255,2255,2255,0
20230714,182700,40498135,2255,2255,2255,2255,0
20230714,182600,40498135,2255,2255,2255,2255,0
20230714,182500,40498135,2255,2255,2255,2255,0
20230714,182400,40498135,2255,2255,2255,2255,0
20230714,182300,40498135,2255,2255,2255,2255,0
20230714,182200,40498135,2255,2255,2255,2255,0
20230714,182100,40498135,2255,2255,2255,2255,0
20230714,182000,40498135,2255,2255,2255,2255,0
20230714,181900,40498135,2255,2255,2255,2255,0
20230714,181800,40498135,2255,2255,2255,2255,0
20230714,181700,40498135,2255,2255,2255,2255,0
20230714,181600,40498135,2255,2255,2255,2255,0
20230714,181500,40498135,2255,2255,2255,2255,0
20230714,181400,40498135,2255,2255,2255,2255,0
20230714,181300,40498135,2255,2255,2255,2255,0
20230714,181200,40498135,2255,2255,2255,2255,0
20230714,181100,40498135,2255,2255,2255,2255,0
20230714,181000,40498135,2255,2255,2255,2255,0
20230714,180900,40498135,2255,2255,2255,2255,0
20230714,180800,40498135,2255,2255,2255,2255,0
20230714,180700,40498135,2255,2255,2255,2255,0
20230714,180600,40498135,2255,2255,2255,2255,0
20230714,180500,40498135,2255,2255,2255,2255,0
20230714,180400,40498135,2255,2255,2255,2255,0
20230714,180300,40498135,2255,2255,2255,2255,12
20230714,180200,40498135,2255,2255,2255,2255,0
20230714,180100,40498135,2255,2255,2255,2255,0
20230714,180000,40498135,2255,2255,2255,2255,0
20230714,175900,40498135,2255,2255,2255,2255,0
20230714,175800,40498135,2255,2255,2255,2255,0
20230714,175700,40498135,2255,2255,2255,2255,0
20230714,175600,40498135,2255,2255,2255,2255,0
20230714,175500,40498135,2255,2255,2255,2255,0
20230714,175400,40498135,2255,2255,2255,2255,0
20230714,175300,40498135,2255,2255,2255,2255,0
20230714,175200,40498135,2255,2255,2255,2255,0
20230714,175100,40498135,2255,2255,2255,2255,0
20230714,175000,40498135,2255,2255,2255,2255,0
20230714,174900,40498135,2255,2255,2255,2255,0
20230714,174800,40498135,2255,2255,2255,2255,0
20230714,174700,40498135,2255,2255,2255,2255,0
20230714,174600,40498135,2255,2255,2255,2255,0
20230714,174500,40498135,2255,2255,2255,2255,0
20230714,174400,40498135,2255,2255,2255,2255,0
20230714,174300,40498135,2255,2255,2255,2255,0
20230714,174200,40498135,2255,2255,2255,2255,0
20230714,174100,40498135,2255,2255,2255,2255,0
20230714,174000,40498135,2255,2255,2255,2255,0
20230714,173900,40498135,2255,2255,2255,2255,0
20230714,173800,40498135,2255,2255,2255,2255,0
20230714,173700,40498135,2255,2255,2255,2255,0
20230714,173600,40498135,2255,2255,2255,2255,0
20230714,173500,40498135,2255,2255,2255,2255,0
20230714,173400,40498135,2255,2255,2255,2255,0
20230714,173300,40498135,2255,2255,2255,2255,12
20230714,173200,40498135,2255,2255,2255,2255,0
20230714,173100,40498135,2255,2255,2255,2255,0
20230714,173000,40498135,2255,2255,2255,2255,0
20230714,172900,40498135,2255,2255,2255,2255,0
20230714,172800,40498135,2255,2255,2255,2255,0
20230714,172700,40498135,2255,2255,2255,2255,0
20230714,172600,40498135,2255,2255,2255,2255,0
20230714,172500,40498135,2255,2255,2255,2255,0
20230714,172400,40498135,2255,2255,2255,2255,0
20230714,172300,40498135,2255,2255,2255,2255,0
20230714,172200,40498135,2255,2255,2255,2255,0
20230714,172100,40498135,2255,2255,2255,2255,0
20230714,172000,40498135,2255,2255,2255,2255,0
20230714,171900,40498135,2255,2255,2255,2255,0
20230714,171800,40498135,2255,2255,2255,2255,0
20230714,171700,40498135,2255,2255,2255,2255,0
20230714,171600,40498135,2255,2255,2255,2255,0
20230714,171500,40498135,2255,2255,2255,2255,0
20230714,171400,40498135,2255,2255,2255,2255,0
20230714,171300,40498135,2255,2255,2255,2255,0
20230714,171200,40498135,2255,2255,2255,2255,0
20230714,171100,40498135,2255,2255,2255,2255,0
20230714,171000,40498135,2255,2255,2255,2255,0
20230714,170900,40498135,2255,2255,2255,2255,0
20230714,170800,40498135,2255,2255,2255,2255,0
20230714,170700,40498135,2255,2255,2255,2255,0
20230714,170600,40498135,2255,2255,2255,2255,0
20230714,170500,40498135,2255,2255,2255,2255,0
20230714,170400,40498135,2255,2255,2255,2255,0
20230714,170300,40498135,2255,2255,2255,2255,12
20230714,170200,40498135,2255,2255,2255,2255,0
20230714,170100,40498135,2255,2255,2255,2255,0
20230714,170000,40498135,2255,2255,2255,2255,0
20230714,165900,40498135,2255,2255,2255,2255,0
20230714,165800,40498135,2255,2255,2255,2255,0
20230714,165700,40498135,2255,2255,2255,2255,0
20230714,165600,40498135,2255,2255,2255,2255,0
20230714,165500,40498135,2255,2255,2255,2255,0
20230714,165400,40498135,2255,2255,2255,2255,0
20230714,165300,40498135,2255,2255,2255,2255,0
20230714,165200,40498135,2255,2255,2255,2255,0
20230714,165100,40498135,2255,2255,2255,2255,0
20230714,165000,40498135,2255,2255,2255,2255,0
20230714,164900,40498135,2255,2255,2255,2255,0
20230714,164800,40498135,2255,2255,2255,2255,0
20230714,164700,40498135,2255,2255,2255,2255,0
20230714,164600,40498135,2255,2255,2255,2255,0
20230714,164500,40498135,2255,2255,2255,2255,0
20230714,164400,40498135,2255,2255,2255,2255,0
20230714,164300,40498135,2255,2255,2255,2255,0
20230714,164200,40498135,2255,2255,2255,2255,0
20230714,164100,40498135,2255,2255,2255,2255,0
20230714,164000,40498135,2255,2255,2255,2255,0
20230714,163900,40498135,2255,2255,2255,2255,0
20230714,163800,40498135,2255,2255,2255,2255,0
20230714,163700,40498135,2255,2255,2255,2255,0
20230714,163600,40498135,2255,2255,2255,2255,0
20230714,163500,40498135,2255,2255,2255,2255,0
20230714,163400,40498135,2255,2255,2255,2255,0
20230714,163300,40498135,2255,2255,2255,2255,12
20230714,163200,40498135,2255,2255,2255,2255,0
20230714,163100,40498135,2255,2255,2255,2255,0
20230714,163000,40498135,2255,2255,2255,2255,0
20230714,162900,40498135,2255,2255,2255,2255,0
20230714,162800,40498135,2255,2255,2255,2255,0
20230714,162700,40498135,2255,2255,2255,2255,0
20230714,162600,40498135,2255,2255,2255,2255,0
20230714,162500,40498135,2255,2255,2255,2255,0
20230714,162400,40498135,2255,2255,2255,2255,0
20230714,162300,40498135,2255,2255,2255,2255,0
20230714,162200,40498135,2255,2255,2255,2255,0
20230714,162100,40498135,2255,2255,2255,2255,0
20230714,162000,40498135,2255,2255,2255,2255,0
20230714,161900,40498135,2255,2255,2255,2255,0
20230714,161800,40498135,2255,2255,2255,2255,0
20230714,161700,40498135,2255,2255,2255,2255,0
20230714,161600,40498135,2255,2255,2255,2255,0
20230714,161500,40498135,2255,2255,2255,2255,0
20230714,161400,40498135,2255,2255,2255,2255,0
20230714,161300,40498135,2255,2255,2255,2255,0
20230714,161200,40498135,2255,2255,2255,2255,0
20230714,161100,40498135,2255,2255,2255,2255,0
20230714,161000,40498135,2255,2255,2255,2255,0
20230714,160900,40498135,2255,2255,2255,2255,0
20230714,160800,40498135,2255,2255,2255,2255,0
20230714,160700,40498135,2255,2255,2255,2255,0
20230714,160600,40498135,2255,2255,2255,2255,0
20230714,160500,40498135,2255,2255,2255,2255,0
20230714,160400,40498135,2255,2255,2255,2255,0
20230714,160300,40498135,2255,2255,2255,2255,12
20230714,160200,40498135,2255,2255,2255,2255,0
20230714,160100,40498135,2255,2255,2255,2255,0
20230714,160000,40498135,2255,2255,2255,2255,0
20230714,155900,40498135,2255,2255,2255,2255,0
20230714,155800,40498135,2255,2255,2255,2255,0
20230714,155700,40498135,2255,2255,2255,2255,0
20230714,155600,40498135,2255,2255,2255,2255,0
20230714,155500,40498135,2255,2255,2255,2255,0
20230714,155400,40498135,2255,2255,2255,2255,0
20230714,155300,40498135,2255,2255,2255,2255,0
20230714,155200,40498135,2255,2255,2255,2255,0
20230714,155100,40498135,2255,2255,2255,2255,0
20230714,155000,40498135,2255,2255,2255,2255,0
20230714,154900,40498135,2255,2255,2255,2255,0
20230714,154800,40498135,2255,2255,2255,2255,0
20230714,154700,40498135,2255,2255,2255,2255,0
20230714,154600,40498135,2255,2255,2255,2255,0
20230714,154500,40498135,2255,2255,2255,2255,0
20230714,154400,40498135,2255,2255,2255,2255,0
20230714,154300,40498135,2255,2255,2255,2255,0
20230714,154200,40498135,2255,2255,2255,2255,0
20230714,154100,40498135,2255,2255,2255,2255,0
20230714,154000,40498135,2255,2255,2255,2255,0
20230714,153900,40498135,2255,2255,2255,2255,0
20230714,153800,40498135,2255,2255,2255,2255,0
20230714,153700,40498135,2255,2255,2255,2255,0
20230714,153600,40498135,2255,2255,2255,2255,0
20230714,153500,40498135,2255,2255,2255,2255,0
20230714,153400,40498135,2255,2255,2255,2255,0
20230714,153300,40498135,2255,2255,2255,2255,12
20230714,153200,40498135,2255,2255,2255,2255,0
20230714,153100,40498135,2255,2255,2255,2255,0
20230714,153000,40498135,2255,2255,2255,2255,12
20230714,152900,40471075,2255,2255,2255,2255,0
20230714,152800,40471075,2255,2255,2255,2255,0
20230714,152700,40471075,2255,2255,2255,2255,0
20230714,152600,40471075,2255,2255,2255,2255,0
20230714,152500,40471075,2255,2255,2255,2255,0
20230714,152400,40471075,2255,2255,2255,2255,0
20230714,152300,40471075,2255,2255,2255,2255,0
20230714,152200,40471075,2255,2255,2255,2255,0
20230714,152100,40471075,2255,2255,2255,2255,0
20230714,152000,40471075,2255,2255,2255,2255,0
20230714,151900,40471075,2255,2255,2255,2255,0
20230714,151800,40471075,2255,2255,2255,2255,0
20230714,151700,40471075,2255,2255,2255,2255,0
20230714,151600,40471075,2255,2255,2255,2255,0
20230714,151500,40471075,2255,2255,2255,2255,0
20230714,151400,40471075,2255,2255,2255,2255,0
20230714,151300,40471075,2255,2255,2255,2255,0
20230714,151200,40471075,2255,2255,2255,2255,0
20230714,151100,40471075,2255,2255,2255,2255,0
20230714,151000,40471075,2255,2255,2255,2255,0
20230714,150900,40471075,2255,2255,2255,2255,1000
20230714,150800,38216075,2255,2255,2255,2255,0
20230714,150700,38216075,2255,2255,2255,2255,0
20230714,150600,38216075,2255,2255,2255,2255,0
20230714,150500,38216075,2255,2255,2255,2255,0
20230714,150400,38216075,2255,2255,2255,2255,0
20230714,150300,38216075,2255,2255,2255,2255,0
20230714,150200,38216075,2255,2255,2255,2255,0
20230714,150100,38216075,2255,2255,2255,2255,0
20230714,150000,38216075,2255,2255,2255,2255,0
20230714,145900,38216075,2255,2255,2255,2255,0
20230714,145800,38216075,2255,2255,2255,2255,0
20230714,145700,38216075,2255,2255,2255,2255,0
20230714,145600,38216075,2255,2255,2255,2255,0
20230714,145500,38216075,2255,2255,2255,2255,0
20230714,145400,38216075,2255,2255,2255,2255,0
20230714,145300,38216075,2255,2255,2255,2255,0
20230714,145200,38216075,2255,2255,2255,2255,0
20230714,145100,38216075,2255,2255,2255,2255,0
20230714,145000,38216075,2255,2255,2255,2255,0
20230714,144900,38216075,2255,2255,2255,2255,0
20230714,144800,38216075,2255,2255,2255,2255,0
20230714,144700,38216075,2255,2255,2255,2255,0
20230714,144600,38216075,2255,2255,2255,2255,0
20230714,144500,38216075,2255,2255,2255,2255,0
20230714,144400,38216075,2255,2255,2255,2255,0
20230714,144300,38216075,2255,2255,2255,2255,0
20230714,144200,38216075,2255,2255,2255,2255,0
20230714,144100,38216075,2255,2255,2255,2255,0
20230714,144000,38216075,2255,2255,2255,2255,0
20230714,143900,38216075,2255,2255,2255,2255,0
20230714,143800,38216075,2255,2255,2255,2255,0
20230714,143700,38216075,2255,2255,2255,2255,0
20230714,143600,38216075,2255,2255,2255,2255,0
20230714,143500,38216075,2255,2255,2255,2255,0
20230714,143400,38216075,2255,2255,2255,2255,0
20230714,143300,38216075,2255,2255,2255,2255,0
20230714,143200,38216075,2255,2255,2255,2255,0
20230714,143100,38216075,2255,2255,2255,2255,0
20230714,143000,38216075,2255,2255,2255,2255,0
20230714,142900,38216075,2255,2255,2255,2255,0
20230714,142800,38216075,2255,2255,2255,2255,0
20230714,142700,38216075,2255,2255,2255,2255,0
20230714,142600,38216075,2255,2255,2255,2255,0
20230714,142500,38216075,2255,2255,2255,2255,0
20230714,142400,38216075,2255,2255,2255,2255,0
20230714,142300,38216075,2255,2255,2255,2255,0
20230714,142200,38216075,2255,2255,2255,2255,0
20230714,142100,38216075,2255,2255,2255,2255,0
20230714,142000,38216075,2255,2255,2255,2255,1000
20230714,141900,35961075,2255,2255,2255,2255,0
20230714,141800,35961075,2255,2255,2255,2255,0
20230714,141700,35961075,2255,2255,2255,2255,0
20230714,141600,35961075,2255,2255,2255,2255,0
20230714,141500,35961075,2255,2255,2255,2255,0
20230714,141400,35961075,2255,2255,2255,2255,0
20230714,141300,35961075,2255,2255,2255,2255,0
20230714,141200,35961075,2255,2255,2255,2255,0
20230714,141100,35961075,2255,2255,2255,2255,200
20230714,141000,35510075,2255,2255,2255,2255,300
20230714,140900,34833575,2255,2255,2255,2255,200
20230714,140800,34382575,2255,2255,2255,2255,0
20230714,140700,34382575,2255,2255,2255,2255,0
20230714,140600,34382575,2255,2255,2255,2255,0
20230714,140500,34382575,2255,2255,2255,2255,0
20230714,140400,34382575,2255,2255,2255,2255,0
20230714,140300,34382575,2255,2255,2255,2255,0
20230714,140200,34382575,2255,2255,2255,2255,0
20230714,140100,34382575,2255,2255,2255,2255,0
20230714,140000,34382575,2255,2255,2255,2255,0
20230714,135900,34382575,2255,2255,2255,2255,0
20230714,135800,34382575,2255,2255,2255,2255,0
20230714,135700,34382575,2255,2255,2255,2255,0
20230714,135600,34382575,2255,2255,2255,2255,0
20230714,135500,34382575,2255,2255,2255,2255,0
20230714,135400,34382575,2255,2255,2255,2255,0
20230714,135300,34382575,2255,2255,2255,2255,0
20230714,135200,34382575,2255,2255,2255,2255,0
20230714,135100,34382575,2255,2255,2255,2255,0
20230714,135000,34382575,2255,2255,2255,2255,0
20230714,134900,34382575,2255,2255,2255,2255,0
20230714,134800,34382575,2255,2255,2255,2255,0
20230714,134700,34382575,2255,2255,2255,2255,0
20230714,134600,34382575,2255,2255,2255,2255,0
20230714,134500,34382575,2255,2255,2255,2255,0
20230714,134400,34382575,2255,2255,2255,2255,0
20230714,134300,34382575,2255,2255,2255,2255,0
20230714,134200,34382575,2255,2255,2255,2255,2226
20230714,134100,29362945,2260,2260,2260,2260,0
20230714,134000,29362945,2260,2260,2260,2260,0
20230714,133900,29362945,2260,2260,2260,2260,0
20230714,133800,29362945,2260,2260,2260,2260,0
20230714,133700,29362945,2260,2260,2260,2260,0
20230714,133600,29362945,2260,2260,2260,2260,0
20230714,133500,29362945,2260,2260,2260,2260,0
20230714,133400,29362945,2260,2260,2260,2260,0
20230714,133300,29362945,2260,2260,2260,2260,0
20230714,133200,29362945,2260,2260,2260,2260,0
20230714,133100,29362945,2260,2260,2260,2260,0
20230714,133000,29362945,2260,2260,2260,2260,0
20230714,132900,29362945,2260,2260,2260,2260,0
20230714,132800,29362945,2260,2260,2260,2260,0
20230714,132700,29362945,2260,2260,2260,2260,0
20230714,132600,29362945,2260,2260,2260,2260,0
20230714,132500,29362945,2260,2260,2260,2260,0
20230714,132400,29362945,2260,2260,2260,2260,1000
20230714,132300,27102945,2260,2260,2260,2260,0
20230714,132200,27102945,2260,2260,2260,2260,0
20230714,132100,27102945,2260,2260,2260,2260,0
20230714,132000,27102945,2260,2260,2260,2260,0
20230714,131900,27102945,2260,2260,2260,2260,0
20230714,131800,27102945,2260,2260,2260,2260,0
20230714,131700,27102945,2260,2260,2260,2260,0
20230714,131600,27102945,2260,2260,2260,2260,0
20230714,131500,27102945,2260,2260,2260,2260,0
20230714,131400,27102945,2260,2260,2260,2260,0
20230714,131300,27102945,2260,2260,2260,2260,0
20230714,131200,27102945,2260,2260,2260,2260,0
20230714,131100,27102945,2260,2260,2260,2260,0
20230714,131000,27102945,2260,2260,2260,2260,0
20230714,130900,27102945,2260,2260,2260,2260,0
20230714,130800,27102945,2260,2260,2260,2260,0
20230714,130700,27102945,2260,2260,2260,2260,0
20230714,130600,27102945,2260,2260,2260,2260,0
20230714,130500,27102945,2260,2260,2260,2260,0
20230714,130400,27102945,2260,2260,2260,2260,0
20230714,130300,27102945,2260,2260,2260,2260,0
20230714,130200,27102945,2260,2260,2260,2260,0
20230714,130100,27102945,2260,2260,2260,2260,0
20230714,130000,27102945,2260,2260,2260,2260,0
20230714,125900,27102945,2260,2260,2260,2260,0
20230714,125800,27102945,2260,2260,2260,2260,0
20230714,125700,27102945,2260,2260,2260,2260,200
20230714,125600,26650945,2260,2260,2260,2260,0
20230714,125500,26650945,2260,2260,2260,2260,0
20230714,125400,26650945,2260,2260,2260,2260,0
20230714,125300,26650945,2260,2260,2260,2260,0
20230714,125200,26650945,2260,2260,2260,2260,0
20230714,125100,26650945,2260,2260,2260,2260,0
20230714,125000,26650945,2260,2260,2260,2260,0
20230714,124900,26650945,2260,2260,2260,2260,0
20230714,124800,26650945,2260,2260,2260,2260,0
20230714,124700,26650945,2260,2260,2260,2260,0
20230714,124600,26650945,2260,2260,2260,2260,0
20230714,124500,26650945,2260,2260,2260,2260,0
20230714,124400,26650945,2260,2260,2260,2260,0
20230714,124300,26650945,2260,2260,2260,2260,0
20230714,124200,26650945,2260,2260,2260,2260,0
20230714,124100,26650945,2260,2260,2260,2260,0
20230714,124000,26650945,2260,2260,2260,2260,0
20230714,123900,26650945,2260,2260,2260,2260,0
20230714,123800,26650945,2260,2260,2260,2260,0
20230714,123700,26650945,2260,2260,2260,2260,2000
20230714,123600,22130945,2255,2255,2255,2255,0
20230714,123500,22130945,2255,2255,2255,2255,0
20230714,123400,22130945,2255,2255,2255,2255,0
20230714,123300,22130945,2255,2255,2255,2255,0
20230714,123200,22130945,2255,2255,2255,2255,0
20230714,123100,22130945,2255,2255,2255,2255,0
20230714,123000,22130945,2255,2255,2255,2255,778
20230714,122900,20376555,2255,2255,2255,2255,0
20230714,122800,20376555,2255,2255,2255,2255,0
20230714,122700,20376555,2255,2255,2255,2255,1222
20230714,122600,17620945,2255,2255,2255,2255,0
20230714,122500,17620945,2255,2255,2255,2255,0
20230714,122400,17620945,2255,2255,2255,2255,0
20230714,122300,17620945,2255,2255,2255,2255,0
20230714,122200,17620945,2255,2255,2255,2255,0
20230714,122100,17620945,2255,2255,2255,2255,0
20230714,122000,17620945,2255,2255,2255,2255,0
20230714,121900,17620945,2255,2255,2255,2255,0
20230714,121800,17620945,2255,2255,2255,2255,0
20230714,121700,17620945,2255,2255,2255,2255,0
20230714,121600,17620945,2255,2255,2255,2255,0
20230714,121500,17620945,2255,2255,2255,2255,0
20230714,121400,17620945,2255,2255,2255,2255,0
20230714,121300,17620945,2255,2255,2255,2255,0
20230714,121200,17620945,2255,2255,2255,2255,0
20230714,121100,17620945,2255,2255,2255,2255,0
20230714,121000,17620945,2255,2255,2255,2255,0
20230714,120900,17620945,2255,2255,2255,2255,0
20230714,120800,17620945,2255,2255,2255,2255,0
20230714,120700,17620945,2255,2255,2255,2255,0
20230714,120600,17620945,2255,2255,2255,2255,0
20230714,120500,17620945,2255,2255,2255,2255,1000
20230714,120400,15365945,2255,2255,2255,2255,0
20230714,120300,15365945,2255,2255,2255,2255,0
20230714,120200,15365945,2255,2255,2255,2255,0
20230714,120100,15365945,2255,2255,2255,2255,0
20230714,120000,15365945,2255,2255,2255,2255,0
20230714,115900,15365945,2255,2255,2255,2255,0
20230714,115800,15365945,2255,2255,2255,2255,0
20230714,115700,15365945,2255,2255,2255,2255,0
20230714,115600,15365945,2255,2255,2255,2255,0
20230714,115500,15365945,2255,2255,2255,2255,0
20230714,115400,15365945,2255,2255,2255,2255,0
20230714,115300,15365945,2255,2255,2255,2255,0
20230714,115200,15365945,2255,2255,2255,2255,0
20230714,115100,15365945,2255,2255,2255,2255,0
20230714,115000,15365945,2255,2255,2255,2255,0
20230714,114900,15365945,2255,2255,2255,2255,0
20230714,114800,15365945,2255,2255,2255,2255,0
20230714,114700,15365945,2255,2255,2255,2255,0
20230714,114600,15365945,2255,2255,2255,2255,0
20230714,114500,15365945,2255,2255,2255,2255,0
20230714,114400,15365945,2255,2255,2255,2255,0
20230714,114300,15365945,2255,2255,2255,2255,0
20230714,114200,15365945,2255,2255,2255,2255,0
20230714,114100,15365945,2255,2255,2255,2255,0
20230714,114000,15365945,2255,2255,2255,2255,0
20230714,113900,15365945,2255,2255,2255,2255,0
20230714,113800,15365945,2255,2255,2255,2255,0
20230714,113700,15365945,2255,2255,2255,2255,0
20230714,113600,15365945,2255,2255,2255,2255,0
20230714,113500,15365945,2255,2255,2255,2255,0
20230714,113400,15365945,2255,2255,2255,2255,0
20230714,113300,15365945,2255,2255,2255,2255,0
20230714,113200,15365945,2255,2255,2255,2255,0
20230714,113100,15365945,2255,2255,2255,2255,0
20230714,113000,15365945,2255,2255,2255,2255,0
20230714,112900,15365945,2255,2255,2255,2255,0
20230714,112800,15365945,2255,2255,2255,2255,0
20230714,112700,15365945,2255,2255,2255,2255,0
20230714,112600,15365945,2255,2255,2255,2255,0
20230714,112500,15365945,2255,2255,2255,2255,101
20230714,112400,15138190,2255,2255,2255,2255,0
20230714,112300,15138190,2255,2255,2255,2255,0
20230714,112200,15138190,2255,2255,2255,2255,0
20230714,112100,15138190,2255,2255,2255,2255,0
20230714,112000,15138190,2255,2255,2255,2255,0
20230714,111900,15138190,2255,2255,2255,2255,0
20230714,111800,15138190,2255,2255,2255,2255,0
20230714,111700,15138190,2255,2255,2255,2255,0
20230714,111600,15138190,2255,2255,2255,2255,0
20230714,111500,15138190,2255,2255,2255,2255,0
20230714,111400,15138190,2255,2255,2255,2255,0
20230714,111300,15138190,2255,2255,2255,2255,505
20230714,111200,13999415,2255,2255,2255,2255,0
20230714,111100,13999415,2255,2255,2255,2255,0
20230714,111000,13999415,2255,2255,2255,2255,0
20230714,110900,13999415,2255,2255,2255,2255,0
20230714,110800,13999415,2255,2255,2255,2255,0
20230714,110700,13999415,2255,2255,2255,2255,0
20230714,110600,13999415,2255,2255,2255,2255,0
20230714,110500,13999415,2255,2255,2255,2255,0
20230714,110400,13999415,2255,2255,2255,2255,20
20230714,110300,13954315,2260,2260,2260,2260,0
20230714,110200,13954315,2260,2260,2260,2260,0
20230714,110100,13954315,2260,2260,2260,2260,0
20230714,110000,13954315,2260,2260,2260,2260,0
20230714,105900,13954315,2260,2260,2260,2260,0
20230714,105800,13954315,2260,2260,2260,2260,0
20230714,105700,13954315,2260,2260,2260,2260,0
20230714,105600,13954315,2260,2260,2260,2260,0
20230714,105500,13954315,2260,2260,2260,2260,0
20230714,105400,13954315,2260,2260,2260,2260,0
20230714,105300,13954315,2260,2260,2260,2260,0
20230714,105200,13954315,2260,2260,2260,2260,0
20230714,105100,13954315,2260,2260,2260,2260,0
20230714,105000,13954315,2260,2260,2260,2260,1500
20230714,104900,10564315,2260,2260,2260,2260,0
20230714,104800,10564315,2260,2260,2260,2260,0
20230714,104700,10564315,2260,2260,2260,2260,0
20230714,104600,10564315,2260,2260,2260,2260,0
20230714,104500,10564315,2260,2260,2260,2260,0
20230714,104400,10564315,2260,2260,2260,2260,0
20230714,104300,10564315,2260,2260,2260,2260,0
20230714,104200,10564315,2260,2260,2260,2260,0
20230714,104100,10564315,2260,2260,2260,2260,0
20230714,104000,10564315,2260,2260,2260,2260,0
20230714,103900,10564315,2260,2260,2260,2260,0
20230714,103800,10564315,2260,2260,2260,2260,0
20230714,103700,10564315,2260,2260,2260,2260,0
20230714,103600,10564315,2260,2260,2260,2260,0
20230714,103500,10564315,2260,2260,2260,2260,0
20230714,103400,10564315,2260,2260,2260,2260,0
20230714,103300,10564315,2260,2260,2260,2260,0
20230714,103200,10564315,2260,2260,2260,2260,0
20230714,103100,10564315,2260,2260,2260,2260,0
20230714,103000,10564315,2260,2260,2260,2260,0
20230714,102900,10564315,2260,2260,2260,2260,0
20230714,102800,10564315,2260,2260,2260,2260,0
20230714,102700,10564315,2260,2260,2260,2260,0
20230714,102600,10564315,2260,2260,2260,2260,0
20230714,102500,10564315,2260,2260,2260,2260,0
20230714,102400,10564315,2260,2255,2260,2255,1859
20230714,102300,6372070,2255,2255,2255,2255,0
20230714,102200,6372070,2255,2255,2255,2255,0
20230714,102100,6372070,2255,2255,2255,2255,0
20230714,102000,6372070,2255,2255,2255,2255,0
20230714,101900,6372070,2255,2255,2255,2255,0
20230714,101800,6372070,2255,2255,2255,2255,0
20230714,101700,6372070,2255,2255,2255,2255,0
20230714,101600,6372070,2255,2255,2255,2255,0
20230714,101500,6372070,2255,2255,2255,2255,0
20230714,101400,6372070,2255,2255,2255,2255,0
20230714,101300,6372070,2255,2255,2255,2255,0
20230714,101200,6372070,2255,2255,2255,2255,0
20230714,101100,6372070,2255,2255,2255,2255,499
20230714,101000,5246825,2255,2255,2255,2255,0
20230714,100900,5246825,2255,2255,2255,2255,0
20230714,100800,5246825,2255,2255,2255,2255,0
20230714,100700,5246825,2255,2255,2255,2255,0
20230714,100600,5246825,2255,2255,2255,2255,1
20230714,100500,5244570,2250,2250,2250,2250,0
20230714,100400,5244570,2250,2250,2250,2250,0
20230714,100300,5244570,2250,2250,2250,2250,0
20230714,100200,5244570,2250,2250,2250,2250,0
20230714,100100,5244570,2250,2250,2250,2250,0
20230714,100000,5244570,2250,2250,2250,2250,0
20230714,095900,5244570,2250,2250,2250,2250,0
20230714,095800,5244570,2250,2250,2250,2250,0
20230714,095700,5244570,2250,2250,2250,2250,0
20230714,095600,5244570,2250,2250,2250,2250,0
20230714,095500,5244570,2250,2250,2250,2250,0
20230714,095400,5244570,2250,2250,2250,2250,499
20230714,095300,4121820,2250,2250,2250,2250,0
20230714,095200,4121820,2250,2250,2250,2250,0
20230714,095100,4121820,2250,2250,2250,2250,0
20230714,095000,4121820,2250,2250,2250,2250,0
20230714,094900,4121820,2250,2250,2250,2250,0
20230714,094800,4121820,2250,2250,2250,2250,0
20230714,094700,4121820,2250,2250,2250,2250,1
20230714,094600,4119570,2245,2245,2245,2245,0
20230714,094500,4119570,2245,2245,2245,2245,0
20230714,094400,4119570,2245,2245,2245,2245,0
20230714,094300,4119570,2245,2245,2245,2245,0
20230714,094200,4119570,2245,2245,2245,2245,0
20230714,094100,4119570,2245,2245,2245,2245,0
20230714,094000,4119570,2245,2245,2245,2245,0
20230714,093900,4119570,2245,2245,2245,2245,0
20230714,093800,4119570,2245,2245,2245,2245,0
20230714,093700,4119570,2245,2245,2245,2245,0
20230714,093600,4119570,2245,2245,2245,2245,0
20230714,093500,4119570,2245,2245,2245,2245,0
20230714,093400,4119570,2245,2245,2245,2245,0
20230714,093300,4119570,2245,2245,2245,2245,0
20230714,093200,4119570,2245,2245,2245,2245,0
20230714,093100,4119570,2245,2245,2245,2245,0
20230714,093000,4119570,2245,2245,2245,2245,0
20230714,092900,4119570,2245,2245,2245,2245,1
20230714,092800,4117325,2250,2250,2250,2250,0
20230714,092700,4117325,2250,2250,2250,2250,0
20230714,092600,4117325,2250,2250,2250,2250,0
20230714,092500,4117325,2250,2250,2250,2250,1
20230714,092400,4115075,2245,2245,2245,2245,0
20230714,092300,4115075,2245,2245,2245,2245,0
20230714,092200,4115075,2245,2245,2245,2245,0
20230714,092100,4115075,2245,2245,2245,2245,0
20230714,092000,4115075,2245,2245,2245,2245,1831
20230714,091900,4480,2240,2240,2240,2240,0
20230714,091800,4480,2240,2240,2240,2240,0
20230714,091700,4480,2240,2240,2240,2240,0
20230714,091600,4480,2240,2240,2240,2240,0
20230714,091500,4480,2240,2240,2240,2240,0
20230714,091400,4480,2240,2240,2240,2240,0
20230714,091300,4480,2240,2240,2240,2240,0
20230714,091200,4480,2240,2240,2240,2240,0
20230714,091100,4480,2240,2240,2240,2240,0
20230714,091000,4480,2240,2240,2240,2240,0
20230714,090900,4480,2240,2240,2240,2240,0
20230714,090800,4480,2240,2240,2240,2240,0
20230714,090700,4480,2240,2240,2240,2240,0
20230714,090600,4480,2240,2240,2240,2240,0
20230714,090500,4480,2240,2240,2240,2240,0
20230714,090400,4480,2240,2240,2240,2240,0
20230714,090300,4480,2240,2240,2240,2240,0
20230714,090200,4480,2240,2240,2240,2240,0
20230714,090100,4480,2240,2240,2240,2240,0
20230714,090000,4480,2240,2240,2240,2240,2