KissMeData/397880/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,204900,6518490,2250,2250,2250,2250,1
20230828,204800,6518490,2250,2250,2250,2250,0
20230828,204700,6518490,2250,2250,2250,2250,0
20230828,204600,6518490,2250,2250,2250,2250,0
20230828,204500,6518490,2250,2250,2250,2250,0
20230828,204400,6518490,2250,2250,2250,2250,0
20230828,204300,6518490,2250,2250,2250,2250,0
20230828,204200,6518490,2250,2250,2250,2250,0
20230828,204100,6518490,2250,2250,2250,2250,0
20230828,204000,6518490,2250,2250,2250,2250,0
20230828,203900,6518490,2250,2250,2250,2250,0
20230828,203800,6518490,2250,2250,2250,2250,0
20230828,203700,6518490,2250,2250,2250,2250,0
20230828,203600,6518490,2250,2250,2250,2250,0
20230828,203500,6518490,2250,2250,2250,2250,0
20230828,203400,6518490,2250,2250,2250,2250,0
20230828,203300,6518490,2250,2250,2250,2250,0
20230828,203200,6518490,2250,2250,2250,2250,0
20230828,203100,6518490,2250,2250,2250,2250,0
20230828,203000,6518490,2250,2250,2250,2250,0
20230828,202900,6518490,2250,2250,2250,2250,0
20230828,202800,6518490,2250,2250,2250,2250,0
20230828,202700,6518490,2250,2250,2250,2250,0
20230828,202600,6518490,2250,2250,2250,2250,0
20230828,202500,6518490,2250,2250,2250,2250,0
20230828,202400,6518490,2250,2250,2250,2250,0
20230828,202300,6518490,2250,2250,2250,2250,0
20230828,202200,6518490,2250,2250,2250,2250,0
20230828,202100,6518490,2250,2250,2250,2250,0
20230828,202000,6518490,2250,2250,2250,2250,0
20230828,201900,6518490,2250,2250,2250,2250,1
20230828,201800,6518490,2250,2250,2250,2250,0
20230828,201700,6518490,2250,2250,2250,2250,0
20230828,201600,6518490,2250,2250,2250,2250,0
20230828,201500,6518490,2250,2250,2250,2250,0
20230828,201400,6518490,2250,2250,2250,2250,0
20230828,201300,6518490,2250,2250,2250,2250,0
20230828,201200,6518490,2250,2250,2250,2250,0
20230828,201100,6518490,2250,2250,2250,2250,0
20230828,201000,6518490,2250,2250,2250,2250,0
20230828,200900,6518490,2250,2250,2250,2250,0
20230828,200800,6518490,2250,2250,2250,2250,0
20230828,200700,6518490,2250,2250,2250,2250,0
20230828,200600,6518490,2250,2250,2250,2250,0
20230828,200500,6518490,2250,2250,2250,2250,0
20230828,200400,6518490,2250,2250,2250,2250,0
20230828,200300,6518490,2250,2250,2250,2250,0
20230828,200200,6518490,2250,2250,2250,2250,0
20230828,200100,6518490,2250,2250,2250,2250,0
20230828,200000,6518490,2250,2250,2250,2250,0
20230828,195900,6518490,2250,2250,2250,2250,0
20230828,195800,6518490,2250,2250,2250,2250,0
20230828,195700,6518490,2250,2250,2250,2250,0
20230828,195600,6518490,2250,2250,2250,2250,0
20230828,195500,6518490,2250,2250,2250,2250,0
20230828,195400,6518490,2250,2250,2250,2250,0
20230828,195300,6518490,2250,2250,2250,2250,0
20230828,195200,6518490,2250,2250,2250,2250,0
20230828,195100,6518490,2250,2250,2250,2250,0
20230828,195000,6518490,2250,2250,2250,2250,0
20230828,194900,6518490,2250,2250,2250,2250,1
20230828,194800,6518490,2250,2250,2250,2250,0
20230828,194700,6518490,2250,2250,2250,2250,0
20230828,194600,6518490,2250,2250,2250,2250,0
20230828,194500,6518490,2250,2250,2250,2250,0
20230828,194400,6518490,2250,2250,2250,2250,0
20230828,194300,6518490,2250,2250,2250,2250,0
20230828,194200,6518490,2250,2250,2250,2250,0
20230828,194100,6518490,2250,2250,2250,2250,0
20230828,194000,6518490,2250,2250,2250,2250,0
20230828,193900,6518490,2250,2250,2250,2250,0
20230828,193800,6518490,2250,2250,2250,2250,0
20230828,193700,6518490,2250,2250,2250,2250,0
20230828,193600,6518490,2250,2250,2250,2250,0
20230828,193500,6518490,2250,2250,2250,2250,0
20230828,193400,6518490,2250,2250,2250,2250,0
20230828,193300,6518490,2250,2250,2250,2250,0
20230828,193200,6518490,2250,2250,2250,2250,0
20230828,193100,6518490,2250,2250,2250,2250,0
20230828,193000,6518490,2250,2250,2250,2250,0
20230828,192900,6518490,2250,2250,2250,2250,0
20230828,192800,6518490,2250,2250,2250,2250,0
20230828,192700,6518490,2250,2250,2250,2250,0
20230828,192600,6518490,2250,2250,2250,2250,0
20230828,192500,6518490,2250,2250,2250,2250,0
20230828,192400,6518490,2250,2250,2250,2250,0
20230828,192300,6518490,2250,2250,2250,2250,0
20230828,192200,6518490,2250,2250,2250,2250,0
20230828,192100,6518490,2250,2250,2250,2250,0
20230828,192000,6518490,2250,2250,2250,2250,0
20230828,191900,6518490,2250,2250,2250,2250,1
20230828,191800,6518490,2250,2250,2250,2250,0
20230828,191700,6518490,2250,2250,2250,2250,0
20230828,191600,6518490,2250,2250,2250,2250,0
20230828,191500,6518490,2250,2250,2250,2250,0
20230828,191400,6518490,2250,2250,2250,2250,0
20230828,191300,6518490,2250,2250,2250,2250,0
20230828,191200,6518490,2250,2250,2250,2250,0
20230828,191100,6518490,2250,2250,2250,2250,0
20230828,191000,6518490,2250,2250,2250,2250,0
20230828,190900,6518490,2250,2250,2250,2250,0
20230828,190800,6518490,2250,2250,2250,2250,0
20230828,190700,6518490,2250,2250,2250,2250,0
20230828,190600,6518490,2250,2250,2250,2250,0
20230828,190500,6518490,2250,2250,2250,2250,0
20230828,190400,6518490,2250,2250,2250,2250,0
20230828,190300,6518490,2250,2250,2250,2250,0
20230828,190200,6518490,2250,2250,2250,2250,0
20230828,190100,6518490,2250,2250,2250,2250,0
20230828,190000,6518490,2250,2250,2250,2250,0
20230828,185900,6518490,2250,2250,2250,2250,0
20230828,185800,6518490,2250,2250,2250,2250,0
20230828,185700,6518490,2250,2250,2250,2250,0
20230828,185600,6518490,2250,2250,2250,2250,0
20230828,185500,6518490,2250,2250,2250,2250,0
20230828,185400,6518490,2250,2250,2250,2250,0
20230828,185300,6518490,2250,2250,2250,2250,0
20230828,185200,6518490,2250,2250,2250,2250,0
20230828,185100,6518490,2250,2250,2250,2250,0
20230828,185000,6518490,2250,2250,2250,2250,0
20230828,184900,6518490,2250,2250,2250,2250,1
20230828,184800,6518490,2250,2250,2250,2250,0
20230828,184700,6518490,2250,2250,2250,2250,0
20230828,184600,6518490,2250,2250,2250,2250,0
20230828,184500,6518490,2250,2250,2250,2250,0
20230828,184400,6518490,2250,2250,2250,2250,0
20230828,184300,6518490,2250,2250,2250,2250,0
20230828,184200,6518490,2250,2250,2250,2250,0
20230828,184100,6518490,2250,2250,2250,2250,0
20230828,184000,6518490,2250,2250,2250,2250,0
20230828,183900,6518490,2250,2250,2250,2250,0
20230828,183800,6518490,2250,2250,2250,2250,0
20230828,183700,6518490,2250,2250,2250,2250,0
20230828,183600,6518490,2250,2250,2250,2250,0
20230828,183500,6518490,2250,2250,2250,2250,0
20230828,183400,6518490,2250,2250,2250,2250,0
20230828,183300,6518490,2250,2250,2250,2250,0
20230828,183200,6518490,2250,2250,2250,2250,0
20230828,183100,6518490,2250,2250,2250,2250,0
20230828,183000,6518490,2250,2250,2250,2250,0
20230828,182900,6518490,2250,2250,2250,2250,0
20230828,182800,6518490,2250,2250,2250,2250,0
20230828,182700,6518490,2250,2250,2250,2250,0
20230828,182600,6518490,2250,2250,2250,2250,0
20230828,182500,6518490,2250,2250,2250,2250,0
20230828,182400,6518490,2250,2250,2250,2250,0
20230828,182300,6518490,2250,2250,2250,2250,0
20230828,182200,6518490,2250,2250,2250,2250,0
20230828,182100,6518490,2250,2250,2250,2250,0
20230828,182000,6518490,2250,2250,2250,2250,0
20230828,181900,6518490,2250,2250,2250,2250,1
20230828,181800,6518490,2250,2250,2250,2250,0
20230828,181700,6518490,2250,2250,2250,2250,0
20230828,181600,6518490,2250,2250,2250,2250,0
20230828,181500,6518490,2250,2250,2250,2250,0
20230828,181400,6518490,2250,2250,2250,2250,0
20230828,181300,6518490,2250,2250,2250,2250,0
20230828,181200,6518490,2250,2250,2250,2250,0
20230828,181100,6518490,2250,2250,2250,2250,0
20230828,181000,6518490,2250,2250,2250,2250,0
20230828,180900,6518490,2250,2250,2250,2250,0
20230828,180800,6518490,2250,2250,2250,2250,0
20230828,180700,6518490,2250,2250,2250,2250,0
20230828,180600,6518490,2250,2250,2250,2250,0
20230828,180500,6518490,2250,2250,2250,2250,0
20230828,180400,6518490,2250,2250,2250,2250,0
20230828,180300,6518490,2250,2250,2250,2250,0
20230828,180200,6518490,2250,2250,2250,2250,0
20230828,180100,6518490,2250,2250,2250,2250,0
20230828,180000,6518490,2250,2250,2250,2250,0
20230828,175900,6518490,2250,2250,2250,2250,0
20230828,175800,6518490,2250,2250,2250,2250,0
20230828,175700,6518490,2250,2250,2250,2250,0
20230828,175600,6518490,2250,2250,2250,2250,0
20230828,175500,6518490,2250,2250,2250,2250,0
20230828,175400,6518490,2250,2250,2250,2250,0
20230828,175300,6518490,2250,2250,2250,2250,0
20230828,175200,6518490,2250,2250,2250,2250,0
20230828,175100,6518490,2250,2250,2250,2250,0
20230828,175000,6518490,2250,2250,2250,2250,0
20230828,174900,6518490,2250,2250,2250,2250,1
20230828,174800,6518490,2250,2250,2250,2250,0
20230828,174700,6518490,2250,2250,2250,2250,0
20230828,174600,6518490,2250,2250,2250,2250,0
20230828,174500,6518490,2250,2250,2250,2250,0
20230828,174400,6518490,2250,2250,2250,2250,0
20230828,174300,6518490,2250,2250,2250,2250,0
20230828,174200,6518490,2250,2250,2250,2250,0
20230828,174100,6518490,2250,2250,2250,2250,0
20230828,174000,6518490,2250,2250,2250,2250,0
20230828,173900,6518490,2250,2250,2250,2250,0
20230828,173800,6518490,2250,2250,2250,2250,0
20230828,173700,6518490,2250,2250,2250,2250,0
20230828,173600,6518490,2250,2250,2250,2250,0
20230828,173500,6518490,2250,2250,2250,2250,0
20230828,173400,6518490,2250,2250,2250,2250,0
20230828,173300,6518490,2250,2250,2250,2250,0
20230828,173200,6518490,2250,2250,2250,2250,0
20230828,173100,6518490,2250,2250,2250,2250,0
20230828,173000,6518490,2250,2250,2250,2250,0
20230828,172900,6518490,2250,2250,2250,2250,0
20230828,172800,6518490,2250,2250,2250,2250,0
20230828,172700,6518490,2250,2250,2250,2250,0
20230828,172600,6518490,2250,2250,2250,2250,0
20230828,172500,6518490,2250,2250,2250,2250,0
20230828,172400,6518490,2250,2250,2250,2250,0
20230828,172300,6518490,2250,2250,2250,2250,0
20230828,172200,6518490,2250,2250,2250,2250,0
20230828,172100,6518490,2250,2250,2250,2250,0
20230828,172000,6518490,2250,2250,2250,2250,0
20230828,171900,6518490,2250,2250,2250,2250,1
20230828,171800,6518490,2250,2250,2250,2250,0
20230828,171700,6518490,2250,2250,2250,2250,0
20230828,171600,6518490,2250,2250,2250,2250,0
20230828,171500,6518490,2250,2250,2250,2250,0
20230828,171400,6518490,2250,2250,2250,2250,0
20230828,171300,6518490,2250,2250,2250,2250,0
20230828,171200,6518490,2250,2250,2250,2250,0
20230828,171100,6518490,2250,2250,2250,2250,0
20230828,171000,6518490,2250,2250,2250,2250,0
20230828,170900,6518490,2250,2250,2250,2250,0
20230828,170800,6518490,2250,2250,2250,2250,0
20230828,170700,6518490,2250,2250,2250,2250,0
20230828,170600,6518490,2250,2250,2250,2250,0
20230828,170500,6518490,2250,2250,2250,2250,0
20230828,170400,6518490,2250,2250,2250,2250,0
20230828,170300,6518490,2250,2250,2250,2250,0
20230828,170200,6518490,2250,2250,2250,2250,0
20230828,170100,6518490,2250,2250,2250,2250,0
20230828,170000,6518490,2250,2250,2250,2250,0
20230828,165900,6518490,2250,2250,2250,2250,0
20230828,165800,6518490,2250,2250,2250,2250,0
20230828,165700,6518490,2250,2250,2250,2250,0
20230828,165600,6518490,2250,2250,2250,2250,0
20230828,165500,6518490,2250,2250,2250,2250,0
20230828,165400,6518490,2250,2250,2250,2250,0
20230828,165300,6518490,2250,2250,2250,2250,0
20230828,165200,6518490,2250,2250,2250,2250,0
20230828,165100,6518490,2250,2250,2250,2250,0
20230828,165000,6518490,2250,2250,2250,2250,0
20230828,164900,6518490,2250,2250,2250,2250,1
20230828,164800,6518490,2250,2250,2250,2250,0
20230828,164700,6518490,2250,2250,2250,2250,0
20230828,164600,6518490,2250,2250,2250,2250,0
20230828,164500,6518490,2250,2250,2250,2250,0
20230828,164400,6518490,2250,2250,2250,2250,0
20230828,164300,6518490,2250,2250,2250,2250,0
20230828,164200,6518490,2250,2250,2250,2250,0
20230828,164100,6518490,2250,2250,2250,2250,0
20230828,164000,6518490,2250,2250,2250,2250,0
20230828,163900,6518490,2250,2250,2250,2250,0
20230828,163800,6518490,2250,2250,2250,2250,0
20230828,163700,6518490,2250,2250,2250,2250,0
20230828,163600,6518490,2250,2250,2250,2250,0
20230828,163500,6518490,2250,2250,2250,2250,0
20230828,163400,6518490,2250,2250,2250,2250,0
20230828,163300,6518490,2250,2250,2250,2250,0
20230828,163200,6518490,2250,2250,2250,2250,0
20230828,163100,6518490,2250,2250,2250,2250,0
20230828,163000,6518490,2250,2250,2250,2250,0
20230828,162900,6518490,2250,2250,2250,2250,0
20230828,162800,6518490,2250,2250,2250,2250,0
20230828,162700,6518490,2250,2250,2250,2250,0
20230828,162600,6518490,2250,2250,2250,2250,0
20230828,162500,6518490,2250,2250,2250,2250,0
20230828,162400,6518490,2250,2250,2250,2250,0
20230828,162300,6518490,2250,2250,2250,2250,0
20230828,162200,6518490,2250,2250,2250,2250,0
20230828,162100,6518490,2250,2250,2250,2250,0
20230828,162000,6518490,2250,2250,2250,2250,0
20230828,161900,6518490,2250,2250,2250,2250,1
20230828,161800,6518490,2250,2250,2250,2250,0
20230828,161700,6518490,2250,2250,2250,2250,0
20230828,161600,6518490,2250,2250,2250,2250,0
20230828,161500,6518490,2250,2250,2250,2250,0
20230828,161400,6518490,2250,2250,2250,2250,0
20230828,161300,6518490,2250,2250,2250,2250,0
20230828,161200,6518490,2250,2250,2250,2250,0
20230828,161100,6518490,2250,2250,2250,2250,0
20230828,161000,6518490,2250,2250,2250,2250,0
20230828,160900,6518490,2250,2250,2250,2250,0
20230828,160800,6518490,2250,2250,2250,2250,0
20230828,160700,6518490,2250,2250,2250,2250,0
20230828,160600,6518490,2250,2250,2250,2250,0
20230828,160500,6518490,2250,2250,2250,2250,0
20230828,160400,6518490,2250,2250,2250,2250,0
20230828,160300,6518490,2250,2250,2250,2250,0
20230828,160200,6518490,2250,2250,2250,2250,0
20230828,160100,6518490,2250,2250,2250,2250,0
20230828,160000,6518490,2250,2250,2250,2250,0
20230828,155900,6518490,2250,2250,2250,2250,0
20230828,155800,6518490,2250,2250,2250,2250,0
20230828,155700,6518490,2250,2250,2250,2250,0
20230828,155600,6518490,2250,2250,2250,2250,0
20230828,155500,6518490,2250,2250,2250,2250,0
20230828,155400,6518490,2250,2250,2250,2250,0
20230828,155300,6518490,2250,2250,2250,2250,0
20230828,155200,6518490,2250,2250,2250,2250,0
20230828,155100,6518490,2250,2250,2250,2250,0
20230828,155000,6518490,2250,2250,2250,2250,0
20230828,154900,6518490,2250,2250,2250,2250,1
20230828,154800,6518490,2250,2250,2250,2250,0
20230828,154700,6518490,2250,2250,2250,2250,0
20230828,154600,6518490,2250,2250,2250,2250,0
20230828,154500,6518490,2250,2250,2250,2250,0
20230828,154400,6518490,2250,2250,2250,2250,0
20230828,154300,6518490,2250,2250,2250,2250,0
20230828,154200,6518490,2250,2250,2250,2250,0
20230828,154100,6518490,2250,2250,2250,2250,0
20230828,154000,6518490,2250,2250,2250,2250,0
20230828,153900,6518490,2250,2250,2250,2250,0
20230828,153800,6518490,2250,2250,2250,2250,0
20230828,153700,6518490,2250,2250,2250,2250,0
20230828,153600,6518490,2250,2250,2250,2250,0
20230828,153500,6518490,2250,2250,2250,2250,0
20230828,153400,6518490,2250,2250,2250,2250,0
20230828,153300,6518490,2250,2250,2250,2250,0
20230828,153200,6518490,2250,2250,2250,2250,0
20230828,153100,6518490,2250,2250,2250,2250,0
20230828,153000,6518490,2250,2250,2250,2250,0
20230828,152900,6518490,2250,2250,2250,2250,0
20230828,152800,6518490,2250,2250,2250,2250,0
20230828,152700,6518490,2250,2250,2250,2250,0
20230828,152600,6518490,2250,2250,2250,2250,0
20230828,152500,6518490,2250,2250,2250,2250,0
20230828,152400,6518490,2250,2250,2250,2250,0
20230828,152300,6518490,2250,2250,2250,2250,0
20230828,152200,6518490,2250,2250,2250,2250,0
20230828,152100,6518490,2250,2250,2250,2250,0
20230828,152000,6518490,2250,2250,2250,2250,0
20230828,151900,6518490,2250,2250,2250,2250,0
20230828,151800,6518490,2250,2250,2250,2250,1
20230828,151700,6516240,2240,2240,2240,2240,0
20230828,151600,6516240,2240,2240,2240,2240,0
20230828,151500,6516240,2240,2240,2240,2240,0
20230828,151400,6516240,2240,2240,2240,2240,0
20230828,151300,6516240,2240,2240,2240,2240,0
20230828,151200,6516240,2240,2240,2240,2240,0
20230828,151100,6516240,2240,2240,2240,2240,0
20230828,151000,6516240,2240,2240,2240,2240,0
20230828,150900,6516240,2240,2240,2240,2240,0
20230828,150800,6516240,2240,2240,2240,2240,0
20230828,150700,6516240,2240,2240,2240,2240,0
20230828,150600,6516240,2240,2240,2240,2240,0
20230828,150500,6516240,2240,2240,2240,2240,0
20230828,150400,6516240,2240,2240,2240,2240,0
20230828,150300,6516240,2240,2240,2240,2240,0
20230828,150200,6516240,2240,2240,2240,2240,0
20230828,150100,6516240,2240,2240,2240,2240,0
20230828,150000,6516240,2240,2240,2240,2240,0
20230828,145900,6516240,2240,2240,2240,2240,0
20230828,145800,6516240,2240,2240,2240,2240,0
20230828,145700,6516240,2240,2240,2240,2240,0
20230828,145600,6516240,2240,2240,2240,2240,0
20230828,145500,6516240,2240,2240,2240,2240,0
20230828,145400,6516240,2240,2240,2240,2240,0
20230828,145300,6516240,2240,2240,2240,2240,0
20230828,145200,6516240,2240,2240,2240,2240,0
20230828,145100,6516240,2240,2240,2240,2240,0
20230828,145000,6516240,2240,2240,2240,2240,0
20230828,144900,6516240,2240,2240,2240,2240,0
20230828,144800,6516240,2240,2240,2240,2240,0
20230828,144700,6516240,2240,2240,2240,2240,0
20230828,144600,6516240,2240,2240,2240,2240,0
20230828,144500,6516240,2240,2240,2240,2240,0
20230828,144400,6516240,2240,2240,2240,2240,0
20230828,144300,6516240,2240,2240,2240,2240,0
20230828,144200,6516240,2240,2240,2240,2240,0
20230828,144100,6516240,2240,2240,2240,2240,0
20230828,144000,6516240,2240,2240,2240,2240,0
20230828,143900,6516240,2240,2240,2240,2240,0
20230828,143800,6516240,2240,2240,2240,2240,0
20230828,143700,6516240,2240,2240,2240,2240,0
20230828,143600,6516240,2240,2240,2240,2240,0
20230828,143500,6516240,2240,2240,2240,2240,0
20230828,143400,6516240,2240,2240,2240,2240,0
20230828,143300,6516240,2240,2240,2240,2240,0
20230828,143200,6516240,2240,2240,2240,2240,0
20230828,143100,6516240,2240,2240,2240,2240,0
20230828,143000,6516240,2240,2240,2240,2240,0
20230828,142900,6516240,2240,2240,2240,2240,0
20230828,142800,6516240,2240,2240,2240,2240,0
20230828,142700,6516240,2240,2240,2240,2240,0
20230828,142600,6516240,2240,2240,2240,2240,0
20230828,142500,6516240,2240,2240,2240,2240,0
20230828,142400,6516240,2240,2240,2240,2240,0
20230828,142300,6516240,2240,2240,2240,2240,0
20230828,142200,6516240,2240,2240,2240,2240,0
20230828,142100,6516240,2240,2240,2240,2240,0
20230828,142000,6516240,2240,2240,2240,2240,0
20230828,141900,6516240,2240,2240,2240,2240,0
20230828,141800,6516240,2240,2240,2240,2240,0
20230828,141700,6516240,2240,2240,2240,2240,0
20230828,141600,6516240,2240,2240,2240,2240,0
20230828,141500,6516240,2240,2240,2240,2240,0
20230828,141400,6516240,2240,2240,2240,2240,0
20230828,141300,6516240,2240,2240,2240,2240,0
20230828,141200,6516240,2240,2240,2240,2240,0
20230828,141100,6516240,2240,2240,2240,2240,0
20230828,141000,6516240,2240,2240,2240,2240,0
20230828,140900,6516240,2240,2240,2240,2240,0
20230828,140800,6516240,2240,2240,2240,2240,0
20230828,140700,6516240,2240,2240,2240,2240,0
20230828,140600,6516240,2240,2240,2240,2240,500
20230828,140500,5396240,2245,2245,2245,2245,0
20230828,140400,5396240,2245,2245,2245,2245,0
20230828,140300,5396240,2245,2245,2245,2245,0
20230828,140200,5396240,2245,2245,2245,2245,0
20230828,140100,5396240,2245,2245,2245,2245,0
20230828,140000,5396240,2245,2245,2245,2245,0
20230828,135900,5396240,2245,2245,2245,2245,0
20230828,135800,5396240,2245,2245,2245,2245,0
20230828,135700,5396240,2245,2245,2245,2245,0
20230828,135600,5396240,2245,2245,2245,2245,0
20230828,135500,5396240,2245,2245,2245,2245,0
20230828,135400,5396240,2245,2245,2245,2245,0
20230828,135300,5396240,2245,2245,2245,2245,0
20230828,135200,5396240,2245,2245,2245,2245,0
20230828,135100,5396240,2245,2245,2245,2245,0
20230828,135000,5396240,2245,2245,2245,2245,0
20230828,134900,5396240,2245,2245,2245,2245,0
20230828,134800,5396240,2245,2245,2245,2245,0
20230828,134700,5396240,2245,2245,2245,2245,0
20230828,134600,5396240,2245,2245,2245,2245,0
20230828,134500,5396240,2245,2245,2245,2245,0
20230828,134400,5396240,2245,2245,2245,2245,0
20230828,134300,5396240,2245,2245,2245,2245,0
20230828,134200,5396240,2245,2245,2245,2245,0
20230828,134100,5396240,2245,2245,2245,2245,0
20230828,134000,5396240,2245,2245,2245,2245,0
20230828,133900,5396240,2245,2245,2245,2245,0
20230828,133800,5396240,2245,2245,2245,2245,0
20230828,133700,5396240,2245,2245,2245,2245,0
20230828,133600,5396240,2245,2245,2245,2245,0
20230828,133500,5396240,2245,2245,2245,2245,0
20230828,133400,5396240,2245,2245,2245,2245,0
20230828,133300,5396240,2245,2245,2245,2245,0
20230828,133200,5396240,2245,2245,2245,2245,0
20230828,133100,5396240,2245,2245,2245,2245,0
20230828,133000,5396240,2245,2245,2245,2245,0
20230828,132900,5396240,2245,2245,2245,2245,0
20230828,132800,5396240,2245,2245,2245,2245,0
20230828,132700,5396240,2245,2245,2245,2245,0
20230828,132600,5396240,2245,2245,2245,2245,0
20230828,132500,5396240,2245,2245,2245,2245,0
20230828,132400,5396240,2245,2245,2245,2245,0
20230828,132300,5396240,2245,2245,2245,2245,0
20230828,132200,5396240,2245,2245,2245,2245,0
20230828,132100,5396240,2245,2245,2245,2245,0
20230828,132000,5396240,2245,2245,2245,2245,0
20230828,131900,5396240,2245,2245,2245,2245,0
20230828,131800,5396240,2245,2245,2245,2245,0
20230828,131700,5396240,2245,2245,2245,2245,0
20230828,131600,5396240,2245,2245,2245,2245,0
20230828,131500,5396240,2245,2245,2245,2245,0
20230828,131400,5396240,2245,2245,2245,2245,0
20230828,131300,5396240,2245,2245,2245,2245,0
20230828,131200,5396240,2245,2245,2245,2245,0
20230828,131100,5396240,2245,2245,2245,2245,5
20230828,131000,5385015,2240,2240,2240,2240,0
20230828,130900,5385015,2240,2240,2240,2240,0
20230828,130800,5385015,2240,2240,2240,2240,0
20230828,130700,5385015,2240,2240,2240,2240,0
20230828,130600,5385015,2240,2240,2240,2240,0
20230828,130500,5385015,2240,2240,2240,2240,0
20230828,130400,5385015,2240,2240,2240,2240,0
20230828,130300,5385015,2240,2240,2240,2240,0
20230828,130200,5385015,2240,2240,2240,2240,0
20230828,130100,5385015,2240,2240,2240,2240,0
20230828,130000,5385015,2240,2240,2240,2240,0
20230828,125900,5385015,2240,2240,2240,2240,0
20230828,125800,5385015,2240,2240,2240,2240,0
20230828,125700,5385015,2240,2240,2240,2240,0
20230828,125600,5385015,2240,2240,2240,2240,0
20230828,125500,5385015,2240,2240,2240,2240,0
20230828,125400,5385015,2240,2240,2240,2240,0
20230828,125300,5385015,2240,2240,2240,2240,0
20230828,125200,5385015,2240,2240,2240,2240,0
20230828,125100,5385015,2240,2240,2240,2240,0
20230828,125000,5385015,2240,2240,2240,2240,0
20230828,124900,5385015,2240,2240,2240,2240,0
20230828,124800,5385015,2240,2240,2240,2240,0
20230828,124700,5385015,2240,2240,2240,2240,0
20230828,124600,5385015,2240,2240,2240,2240,0
20230828,124500,5385015,2240,2240,2240,2240,0
20230828,124400,5385015,2240,2240,2240,2240,0
20230828,124300,5385015,2240,2240,2240,2240,0
20230828,124200,5385015,2240,2240,2240,2240,0
20230828,124100,5385015,2240,2240,2240,2240,0
20230828,124000,5385015,2240,2240,2240,2240,0
20230828,123900,5385015,2240,2240,2240,2240,0
20230828,123800,5385015,2240,2240,2240,2240,0
20230828,123700,5385015,2240,2240,2240,2240,2400
20230828,123600,9015,2255,2255,2255,2255,0
20230828,123500,9015,2255,2255,2255,2255,0
20230828,123400,9015,2255,2255,2255,2255,0
20230828,123300,9015,2255,2255,2255,2255,0
20230828,123200,9015,2255,2255,2255,2255,0
20230828,123100,9015,2255,2255,2255,2255,0
20230828,123000,9015,2255,2255,2255,2255,0
20230828,122900,9015,2255,2255,2255,2255,0
20230828,122800,9015,2255,2255,2255,2255,0
20230828,122700,9015,2255,2255,2255,2255,0
20230828,122600,9015,2255,2255,2255,2255,0
20230828,122500,9015,2255,2255,2255,2255,0
20230828,122400,9015,2255,2255,2255,2255,0
20230828,122300,9015,2255,2255,2255,2255,0
20230828,122200,9015,2255,2255,2255,2255,0
20230828,122100,9015,2255,2255,2255,2255,0
20230828,122000,9015,2255,2255,2255,2255,0
20230828,121900,9015,2255,2255,2255,2255,0
20230828,121800,9015,2255,2255,2255,2255,0
20230828,121700,9015,2255,2255,2255,2255,0
20230828,121600,9015,2255,2255,2255,2255,0
20230828,121500,9015,2255,2255,2255,2255,0
20230828,121400,9015,2255,2255,2255,2255,0
20230828,121300,9015,2255,2255,2255,2255,0
20230828,121200,9015,2255,2255,2255,2255,0
20230828,121100,9015,2255,2255,2255,2255,0
20230828,121000,9015,2255,2255,2255,2255,0
20230828,120900,9015,2255,2255,2255,2255,0
20230828,120800,9015,2255,2255,2255,2255,0
20230828,120700,9015,2255,2255,2255,2255,0
20230828,120600,9015,2255,2255,2255,2255,0
20230828,120500,9015,2255,2255,2255,2255,0
20230828,120400,9015,2255,2255,2255,2255,0
20230828,120300,9015,2255,2255,2255,2255,0
20230828,120200,9015,2255,2255,2255,2255,0
20230828,120100,9015,2255,2255,2255,2255,0
20230828,120000,9015,2255,2255,2255,2255,0
20230828,115900,9015,2255,2255,2255,2255,0
20230828,115800,9015,2255,2255,2255,2255,0
20230828,115700,9015,2255,2255,2255,2255,0
20230828,115600,9015,2255,2255,2255,2255,0
20230828,115500,9015,2255,2255,2255,2255,0
20230828,115400,9015,2255,2255,2255,2255,0
20230828,115300,9015,2255,2255,2255,2255,0
20230828,115200,9015,2255,2255,2255,2255,0
20230828,115100,9015,2255,2255,2255,2255,0
20230828,115000,9015,2255,2255,2255,2255,0
20230828,114900,9015,2255,2255,2255,2255,0
20230828,114800,9015,2255,2255,2255,2255,0
20230828,114700,9015,2255,2255,2255,2255,0
20230828,114600,9015,2255,2255,2255,2255,0
20230828,114500,9015,2255,2255,2255,2255,0
20230828,114400,9015,2255,2255,2255,2255,0
20230828,114300,9015,2255,2255,2255,2255,0
20230828,114200,9015,2255,2255,2255,2255,0
20230828,114100,9015,2255,2255,2255,2255,0
20230828,114000,9015,2255,2255,2255,2255,0
20230828,113900,9015,2255,2255,2255,2255,0
20230828,113800,9015,2255,2255,2255,2255,0
20230828,113700,9015,2255,2255,2255,2255,0
20230828,113600,9015,2255,2255,2255,2255,0
20230828,113500,9015,2255,2255,2255,2255,0
20230828,113400,9015,2255,2255,2255,2255,0
20230828,113300,9015,2255,2255,2255,2255,0
20230828,113200,9015,2255,2255,2255,2255,0
20230828,113100,9015,2255,2255,2255,2255,0
20230828,113000,9015,2255,2255,2255,2255,0
20230828,112900,9015,2255,2255,2255,2255,0
20230828,112800,9015,2255,2255,2255,2255,0
20230828,112700,9015,2255,2255,2255,2255,0
20230828,112600,9015,2255,2255,2255,2255,0
20230828,112500,9015,2255,2255,2255,2255,0
20230828,112400,9015,2255,2255,2255,2255,0
20230828,112300,9015,2255,2255,2255,2255,0
20230828,112200,9015,2255,2255,2255,2255,0
20230828,112100,9015,2255,2255,2255,2255,0
20230828,112000,9015,2255,2255,2255,2255,0
20230828,111900,9015,2255,2255,2255,2255,0
20230828,111800,9015,2255,2255,2255,2255,0
20230828,111700,9015,2255,2255,2255,2255,0
20230828,111600,9015,2255,2255,2255,2255,0
20230828,111500,9015,2255,2255,2255,2255,0
20230828,111400,9015,2255,2255,2255,2255,0
20230828,111300,9015,2255,2255,2255,2255,0
20230828,111200,9015,2255,2255,2255,2255,0
20230828,111100,9015,2255,2255,2255,2255,0
20230828,111000,9015,2255,2255,2255,2255,0
20230828,110900,9015,2255,2255,2255,2255,0
20230828,110800,9015,2255,2255,2255,2255,0
20230828,110700,9015,2255,2255,2255,2255,0
20230828,110600,9015,2255,2255,2255,2255,0
20230828,110500,9015,2255,2255,2255,2255,0
20230828,110400,9015,2255,2255,2255,2255,0
20230828,110300,9015,2255,2255,2255,2255,0
20230828,110200,9015,2255,2255,2255,2255,0
20230828,110100,9015,2255,2255,2255,2255,0
20230828,110000,9015,2255,2255,2255,2255,0
20230828,105900,9015,2255,2255,2255,2255,0
20230828,105800,9015,2255,2255,2255,2255,0
20230828,105700,9015,2255,2255,2255,2255,0
20230828,105600,9015,2255,2255,2255,2255,0
20230828,105500,9015,2255,2255,2255,2255,0
20230828,105400,9015,2255,2255,2255,2255,0
20230828,105300,9015,2255,2255,2255,2255,0
20230828,105200,9015,2255,2255,2255,2255,0
20230828,105100,9015,2255,2255,2255,2255,0
20230828,105000,9015,2255,2255,2255,2255,0
20230828,104900,9015,2255,2255,2255,2255,0
20230828,104800,9015,2255,2255,2255,2255,0
20230828,104700,9015,2255,2255,2255,2255,0
20230828,104600,9015,2255,2255,2255,2255,0
20230828,104500,9015,2255,2255,2255,2255,0
20230828,104400,9015,2255,2255,2255,2255,0
20230828,104300,9015,2255,2255,2255,2255,0
20230828,104200,9015,2255,2255,2255,2255,0
20230828,104100,9015,2255,2255,2255,2255,0
20230828,104000,9015,2255,2255,2255,2255,0
20230828,103900,9015,2255,2255,2255,2255,0
20230828,103800,9015,2255,2255,2255,2255,0
20230828,103700,9015,2255,2255,2255,2255,0
20230828,103600,9015,2255,2255,2255,2255,0
20230828,103500,9015,2255,2255,2255,2255,0
20230828,103400,9015,2255,2255,2255,2255,0
20230828,103300,9015,2255,2255,2255,2255,0
20230828,103200,9015,2255,2255,2255,2255,0
20230828,103100,9015,2255,2255,2255,2255,0
20230828,103000,9015,2255,2255,2255,2255,0
20230828,102900,9015,2255,2255,2255,2255,0
20230828,102800,9015,2255,2255,2255,2255,0
20230828,102700,9015,2255,2255,2255,2255,0
20230828,102600,9015,2255,2255,2255,2255,0
20230828,102500,9015,2255,2255,2255,2255,0
20230828,102400,9015,2255,2255,2255,2255,0
20230828,102300,9015,2255,2255,2255,2255,0
20230828,102200,9015,2255,2255,2255,2255,0
20230828,102100,9015,2255,2255,2255,2255,0
20230828,102000,9015,2255,2255,2255,2255,0
20230828,101900,9015,2255,2255,2255,2255,0
20230828,101800,9015,2255,2255,2255,2255,0
20230828,101700,9015,2255,2255,2255,2255,0
20230828,101600,9015,2255,2255,2255,2255,0
20230828,101500,9015,2255,2255,2255,2255,0
20230828,101400,9015,2255,2255,2255,2255,0
20230828,101300,9015,2255,2255,2255,2255,0
20230828,101200,9015,2255,2255,2255,2255,0
20230828,101100,9015,2255,2255,2255,2255,0
20230828,101000,9015,2255,2255,2255,2255,0
20230828,100900,9015,2255,2255,2255,2255,0
20230828,100800,9015,2255,2255,2255,2255,0
20230828,100700,9015,2255,2255,2255,2255,0
20230828,100600,9015,2255,2255,2255,2255,0
20230828,100500,9015,2255,2255,2255,2255,0
20230828,100400,9015,2255,2255,2255,2255,0
20230828,100300,9015,2255,2255,2255,2255,0
20230828,100200,9015,2255,2255,2255,2255,0
20230828,100100,9015,2255,2255,2255,2255,0
20230828,100000,9015,2255,2255,2255,2255,0
20230828,095900,9015,2255,2255,2255,2255,0
20230828,095800,9015,2255,2255,2255,2255,0
20230828,095700,9015,2255,2255,2255,2255,0
20230828,095600,9015,2255,2255,2255,2255,0
20230828,095500,9015,2255,2255,2255,2255,0
20230828,095400,9015,2255,2255,2255,2255,0
20230828,095300,9015,2255,2255,2255,2255,0
20230828,095200,9015,2255,2255,2255,2255,0
20230828,095100,9015,2255,2255,2255,2255,0
20230828,095000,9015,2255,2255,2255,2255,0
20230828,094900,9015,2255,2255,2255,2255,0
20230828,094800,9015,2255,2255,2255,2255,0
20230828,094700,9015,2255,2255,2255,2255,0
20230828,094600,9015,2255,2255,2255,2255,0
20230828,094500,9015,2255,2255,2255,2255,0
20230828,094400,9015,2255,2255,2255,2255,0
20230828,094300,9015,2255,2255,2255,2255,0
20230828,094200,9015,2255,2255,2255,2255,0
20230828,094100,9015,2255,2255,2255,2255,0
20230828,094000,9015,2255,2255,2255,2255,0
20230828,093900,9015,2255,2255,2255,2255,0
20230828,093800,9015,2255,2255,2255,2255,0
20230828,093700,9015,2255,2255,2255,2255,0
20230828,093600,9015,2255,2255,2255,2255,0
20230828,093500,9015,2255,2255,2255,2255,0
20230828,093400,9015,2255,2255,2255,2255,0
20230828,093300,9015,2255,2255,2255,2255,0
20230828,093200,9015,2255,2255,2255,2255,1
20230828,093100,6760,2255,2255,2255,2255,0
20230828,093000,6760,2255,2255,2255,2255,0
20230828,092900,6760,2255,2255,2255,2255,0
20230828,092800,6760,2255,2255,2255,2255,1
20230828,092700,4505,2245,2245,2245,2245,0
20230828,092600,4505,2245,2245,2245,2245,0
20230828,092500,4505,2245,2245,2245,2245,0
20230828,092400,4505,2245,2245,2245,2245,0
20230828,092300,4505,2245,2245,2245,2245,0
20230828,092200,4505,2245,2245,2245,2245,0
20230828,092100,4505,2245,2245,2245,2245,0
20230828,092000,4505,2245,2245,2245,2245,0
20230828,091900,4505,2245,2245,2245,2245,0
20230828,091800,4505,2245,2245,2245,2245,0
20230828,091700,4505,2245,2245,2245,2245,0
20230828,091600,4505,2245,2245,2245,2245,1
20230828,091500,2260,2260,2260,2260,2260,0
20230828,091400,2260,2260,2260,2260,2260,0
20230828,091300,2260,2260,2260,2260,2260,0
20230828,091200,2260,2260,2260,2260,2260,0
20230828,091100,2260,2260,2260,2260,2260,0
20230828,091000,2260,2260,2260,2260,2260,0
20230828,090900,2260,2260,2260,2260,2260,0
20230828,090800,2260,2260,2260,2260,2260,0
20230828,090700,2260,2260,2260,2260,2260,0
20230828,090600,2260,2260,2260,2260,2260,0
20230828,090500,2260,2260,2260,2260,2260,0
20230828,090400,2260,2260,2260,2260,2260,0
20230828,090300,2260,2260,2260,2260,2260,0
20230828,090200,2260,2260,2260,2260,2260,0
20230828,090100,2260,2260,2260,2260,2260,0
20230828,090000,2260,2260,2260,2260,2260,1