KissMeData/413600/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,205400,3056425,2120,2120,2120,2120,12
20230831,205300,3056425,2120,2120,2120,2120,0
20230831,205200,3056425,2120,2120,2120,2120,0
20230831,205100,3056425,2120,2120,2120,2120,0
20230831,205000,3056425,2120,2120,2120,2120,0
20230831,204900,3056425,2120,2120,2120,2120,0
20230831,204800,3056425,2120,2120,2120,2120,0
20230831,204700,3056425,2120,2120,2120,2120,0
20230831,204600,3056425,2120,2120,2120,2120,0
20230831,204500,3056425,2120,2120,2120,2120,0
20230831,204400,3056425,2120,2120,2120,2120,0
20230831,204300,3056425,2120,2120,2120,2120,0
20230831,204200,3056425,2120,2120,2120,2120,0
20230831,204100,3056425,2120,2120,2120,2120,0
20230831,204000,3056425,2120,2120,2120,2120,0
20230831,203900,3056425,2120,2120,2120,2120,0
20230831,203800,3056425,2120,2120,2120,2120,0
20230831,203700,3056425,2120,2120,2120,2120,0
20230831,203600,3056425,2120,2120,2120,2120,0
20230831,203500,3056425,2120,2120,2120,2120,0
20230831,203400,3056425,2120,2120,2120,2120,0
20230831,203300,3056425,2120,2120,2120,2120,0
20230831,203200,3056425,2120,2120,2120,2120,0
20230831,203100,3056425,2120,2120,2120,2120,0
20230831,203000,3056425,2120,2120,2120,2120,0
20230831,202900,3056425,2120,2120,2120,2120,0
20230831,202800,3056425,2120,2120,2120,2120,0
20230831,202700,3056425,2120,2120,2120,2120,0
20230831,202600,3056425,2120,2120,2120,2120,0
20230831,202500,3056425,2120,2120,2120,2120,0
20230831,202400,3056425,2120,2120,2120,2120,12
20230831,202300,3056425,2120,2120,2120,2120,0
20230831,202200,3056425,2120,2120,2120,2120,0
20230831,202100,3056425,2120,2120,2120,2120,0
20230831,202000,3056425,2120,2120,2120,2120,0
20230831,201900,3056425,2120,2120,2120,2120,0
20230831,201800,3056425,2120,2120,2120,2120,0
20230831,201700,3056425,2120,2120,2120,2120,0
20230831,201600,3056425,2120,2120,2120,2120,0
20230831,201500,3056425,2120,2120,2120,2120,0
20230831,201400,3056425,2120,2120,2120,2120,0
20230831,201300,3056425,2120,2120,2120,2120,0
20230831,201200,3056425,2120,2120,2120,2120,0
20230831,201100,3056425,2120,2120,2120,2120,0
20230831,201000,3056425,2120,2120,2120,2120,0
20230831,200900,3056425,2120,2120,2120,2120,0
20230831,200800,3056425,2120,2120,2120,2120,0
20230831,200700,3056425,2120,2120,2120,2120,0
20230831,200600,3056425,2120,2120,2120,2120,0
20230831,200500,3056425,2120,2120,2120,2120,0
20230831,200400,3056425,2120,2120,2120,2120,0
20230831,200300,3056425,2120,2120,2120,2120,0
20230831,200200,3056425,2120,2120,2120,2120,0
20230831,200100,3056425,2120,2120,2120,2120,0
20230831,200000,3056425,2120,2120,2120,2120,0
20230831,195900,3056425,2120,2120,2120,2120,0
20230831,195800,3056425,2120,2120,2120,2120,0
20230831,195700,3056425,2120,2120,2120,2120,0
20230831,195600,3056425,2120,2120,2120,2120,0
20230831,195500,3056425,2120,2120,2120,2120,0
20230831,195400,3056425,2120,2120,2120,2120,12
20230831,195300,3056425,2120,2120,2120,2120,0
20230831,195200,3056425,2120,2120,2120,2120,0
20230831,195100,3056425,2120,2120,2120,2120,0
20230831,195000,3056425,2120,2120,2120,2120,0
20230831,194900,3056425,2120,2120,2120,2120,0
20230831,194800,3056425,2120,2120,2120,2120,0
20230831,194700,3056425,2120,2120,2120,2120,0
20230831,194600,3056425,2120,2120,2120,2120,0
20230831,194500,3056425,2120,2120,2120,2120,0
20230831,194400,3056425,2120,2120,2120,2120,0
20230831,194300,3056425,2120,2120,2120,2120,0
20230831,194200,3056425,2120,2120,2120,2120,0
20230831,194100,3056425,2120,2120,2120,2120,0
20230831,194000,3056425,2120,2120,2120,2120,0
20230831,193900,3056425,2120,2120,2120,2120,0
20230831,193800,3056425,2120,2120,2120,2120,0
20230831,193700,3056425,2120,2120,2120,2120,0
20230831,193600,3056425,2120,2120,2120,2120,0
20230831,193500,3056425,2120,2120,2120,2120,0
20230831,193400,3056425,2120,2120,2120,2120,0
20230831,193300,3056425,2120,2120,2120,2120,0
20230831,193200,3056425,2120,2120,2120,2120,0
20230831,193100,3056425,2120,2120,2120,2120,0
20230831,193000,3056425,2120,2120,2120,2120,0
20230831,192900,3056425,2120,2120,2120,2120,0
20230831,192800,3056425,2120,2120,2120,2120,0
20230831,192700,3056425,2120,2120,2120,2120,0
20230831,192600,3056425,2120,2120,2120,2120,0
20230831,192500,3056425,2120,2120,2120,2120,0
20230831,192400,3056425,2120,2120,2120,2120,12
20230831,192300,3056425,2120,2120,2120,2120,0
20230831,192200,3056425,2120,2120,2120,2120,0
20230831,192100,3056425,2120,2120,2120,2120,0
20230831,192000,3056425,2120,2120,2120,2120,0
20230831,191900,3056425,2120,2120,2120,2120,0
20230831,191800,3056425,2120,2120,2120,2120,0
20230831,191700,3056425,2120,2120,2120,2120,0
20230831,191600,3056425,2120,2120,2120,2120,0
20230831,191500,3056425,2120,2120,2120,2120,0
20230831,191400,3056425,2120,2120,2120,2120,0
20230831,191300,3056425,2120,2120,2120,2120,0
20230831,191200,3056425,2120,2120,2120,2120,0
20230831,191100,3056425,2120,2120,2120,2120,0
20230831,191000,3056425,2120,2120,2120,2120,0
20230831,190900,3056425,2120,2120,2120,2120,0
20230831,190800,3056425,2120,2120,2120,2120,0
20230831,190700,3056425,2120,2120,2120,2120,0
20230831,190600,3056425,2120,2120,2120,2120,0
20230831,190500,3056425,2120,2120,2120,2120,0
20230831,190400,3056425,2120,2120,2120,2120,0
20230831,190300,3056425,2120,2120,2120,2120,0
20230831,190200,3056425,2120,2120,2120,2120,0
20230831,190100,3056425,2120,2120,2120,2120,0
20230831,190000,3056425,2120,2120,2120,2120,0
20230831,185900,3056425,2120,2120,2120,2120,0
20230831,185800,3056425,2120,2120,2120,2120,0
20230831,185700,3056425,2120,2120,2120,2120,0
20230831,185600,3056425,2120,2120,2120,2120,0
20230831,185500,3056425,2120,2120,2120,2120,0
20230831,185400,3056425,2120,2120,2120,2120,12
20230831,185300,3056425,2120,2120,2120,2120,0
20230831,185200,3056425,2120,2120,2120,2120,0
20230831,185100,3056425,2120,2120,2120,2120,0
20230831,185000,3056425,2120,2120,2120,2120,0
20230831,184900,3056425,2120,2120,2120,2120,0
20230831,184800,3056425,2120,2120,2120,2120,0
20230831,184700,3056425,2120,2120,2120,2120,0
20230831,184600,3056425,2120,2120,2120,2120,0
20230831,184500,3056425,2120,2120,2120,2120,0
20230831,184400,3056425,2120,2120,2120,2120,0
20230831,184300,3056425,2120,2120,2120,2120,0
20230831,184200,3056425,2120,2120,2120,2120,0
20230831,184100,3056425,2120,2120,2120,2120,0
20230831,184000,3056425,2120,2120,2120,2120,0
20230831,183900,3056425,2120,2120,2120,2120,0
20230831,183800,3056425,2120,2120,2120,2120,0
20230831,183700,3056425,2120,2120,2120,2120,0
20230831,183600,3056425,2120,2120,2120,2120,0
20230831,183500,3056425,2120,2120,2120,2120,0
20230831,183400,3056425,2120,2120,2120,2120,0
20230831,183300,3056425,2120,2120,2120,2120,0
20230831,183200,3056425,2120,2120,2120,2120,0
20230831,183100,3056425,2120,2120,2120,2120,0
20230831,183000,3056425,2120,2120,2120,2120,0
20230831,182900,3056425,2120,2120,2120,2120,0
20230831,182800,3056425,2120,2120,2120,2120,0
20230831,182700,3056425,2120,2120,2120,2120,0
20230831,182600,3056425,2120,2120,2120,2120,0
20230831,182500,3056425,2120,2120,2120,2120,0
20230831,182400,3056425,2120,2120,2120,2120,12
20230831,182300,3056425,2120,2120,2120,2120,0
20230831,182200,3056425,2120,2120,2120,2120,0
20230831,182100,3056425,2120,2120,2120,2120,0
20230831,182000,3056425,2120,2120,2120,2120,0
20230831,181900,3056425,2120,2120,2120,2120,0
20230831,181800,3056425,2120,2120,2120,2120,0
20230831,181700,3056425,2120,2120,2120,2120,0
20230831,181600,3056425,2120,2120,2120,2120,0
20230831,181500,3056425,2120,2120,2120,2120,0
20230831,181400,3056425,2120,2120,2120,2120,0
20230831,181300,3056425,2120,2120,2120,2120,0
20230831,181200,3056425,2120,2120,2120,2120,0
20230831,181100,3056425,2120,2120,2120,2120,0
20230831,181000,3056425,2120,2120,2120,2120,0
20230831,180900,3056425,2120,2120,2120,2120,0
20230831,180800,3056425,2120,2120,2120,2120,0
20230831,180700,3056425,2120,2120,2120,2120,0
20230831,180600,3056425,2120,2120,2120,2120,0
20230831,180500,3056425,2120,2120,2120,2120,0
20230831,180400,3056425,2120,2120,2120,2120,0
20230831,180300,3056425,2120,2120,2120,2120,0
20230831,180200,3056425,2120,2120,2120,2120,0
20230831,180100,3056425,2120,2120,2120,2120,0
20230831,180000,3056425,2120,2120,2120,2120,0
20230831,175900,3056425,2120,2120,2120,2120,0
20230831,175800,3056425,2120,2120,2120,2120,0
20230831,175700,3056425,2120,2120,2120,2120,0
20230831,175600,3056425,2120,2120,2120,2120,0
20230831,175500,3056425,2120,2120,2120,2120,0
20230831,175400,3056425,2120,2120,2120,2120,12
20230831,175300,3056425,2120,2120,2120,2120,0
20230831,175200,3056425,2120,2120,2120,2120,0
20230831,175100,3056425,2120,2120,2120,2120,0
20230831,175000,3056425,2120,2120,2120,2120,0
20230831,174900,3056425,2120,2120,2120,2120,0
20230831,174800,3056425,2120,2120,2120,2120,0
20230831,174700,3056425,2120,2120,2120,2120,0
20230831,174600,3056425,2120,2120,2120,2120,0
20230831,174500,3056425,2120,2120,2120,2120,0
20230831,174400,3056425,2120,2120,2120,2120,0
20230831,174300,3056425,2120,2120,2120,2120,0
20230831,174200,3056425,2120,2120,2120,2120,0
20230831,174100,3056425,2120,2120,2120,2120,0
20230831,174000,3056425,2120,2120,2120,2120,0
20230831,173900,3056425,2120,2120,2120,2120,0
20230831,173800,3056425,2120,2120,2120,2120,0
20230831,173700,3056425,2120,2120,2120,2120,0
20230831,173600,3056425,2120,2120,2120,2120,0
20230831,173500,3056425,2120,2120,2120,2120,0
20230831,173400,3056425,2120,2120,2120,2120,0
20230831,173300,3056425,2120,2120,2120,2120,0
20230831,173200,3056425,2120,2120,2120,2120,0
20230831,173100,3056425,2120,2120,2120,2120,0
20230831,173000,3056425,2120,2120,2120,2120,0
20230831,172900,3056425,2120,2120,2120,2120,0
20230831,172800,3056425,2120,2120,2120,2120,0
20230831,172700,3056425,2120,2120,2120,2120,0
20230831,172600,3056425,2120,2120,2120,2120,0
20230831,172500,3056425,2120,2120,2120,2120,0
20230831,172400,3056425,2120,2120,2120,2120,12
20230831,172300,3056425,2120,2120,2120,2120,0
20230831,172200,3056425,2120,2120,2120,2120,0
20230831,172100,3056425,2120,2120,2120,2120,0
20230831,172000,3056425,2120,2120,2120,2120,0
20230831,171900,3056425,2120,2120,2120,2120,0
20230831,171800,3056425,2120,2120,2120,2120,0
20230831,171700,3056425,2120,2120,2120,2120,0
20230831,171600,3056425,2120,2120,2120,2120,0
20230831,171500,3056425,2120,2120,2120,2120,0
20230831,171400,3056425,2120,2120,2120,2120,0
20230831,171300,3056425,2120,2120,2120,2120,0
20230831,171200,3056425,2120,2120,2120,2120,0
20230831,171100,3056425,2120,2120,2120,2120,0
20230831,171000,3056425,2120,2120,2120,2120,0
20230831,170900,3056425,2120,2120,2120,2120,0
20230831,170800,3056425,2120,2120,2120,2120,0
20230831,170700,3056425,2120,2120,2120,2120,0
20230831,170600,3056425,2120,2120,2120,2120,0
20230831,170500,3056425,2120,2120,2120,2120,0
20230831,170400,3056425,2120,2120,2120,2120,0
20230831,170300,3056425,2120,2120,2120,2120,0
20230831,170200,3056425,2120,2120,2120,2120,0
20230831,170100,3056425,2120,2120,2120,2120,0
20230831,170000,3056425,2120,2120,2120,2120,0
20230831,165900,3056425,2120,2120,2120,2120,0
20230831,165800,3056425,2120,2120,2120,2120,0
20230831,165700,3056425,2120,2120,2120,2120,0
20230831,165600,3056425,2120,2120,2120,2120,0
20230831,165500,3056425,2120,2120,2120,2120,0
20230831,165400,3056425,2120,2120,2120,2120,12
20230831,165300,3056425,2120,2120,2120,2120,0
20230831,165200,3056425,2120,2120,2120,2120,0
20230831,165100,3056425,2120,2120,2120,2120,0
20230831,165000,3056425,2120,2120,2120,2120,0
20230831,164900,3056425,2120,2120,2120,2120,0
20230831,164800,3056425,2120,2120,2120,2120,0
20230831,164700,3056425,2120,2120,2120,2120,0
20230831,164600,3056425,2120,2120,2120,2120,0
20230831,164500,3056425,2120,2120,2120,2120,0
20230831,164400,3056425,2120,2120,2120,2120,0
20230831,164300,3056425,2120,2120,2120,2120,0
20230831,164200,3056425,2120,2120,2120,2120,0
20230831,164100,3056425,2120,2120,2120,2120,0
20230831,164000,3056425,2120,2120,2120,2120,0
20230831,163900,3056425,2120,2120,2120,2120,0
20230831,163800,3056425,2120,2120,2120,2120,0
20230831,163700,3056425,2120,2120,2120,2120,0
20230831,163600,3056425,2120,2120,2120,2120,0
20230831,163500,3056425,2120,2120,2120,2120,0
20230831,163400,3056425,2120,2120,2120,2120,0
20230831,163300,3056425,2120,2120,2120,2120,0
20230831,163200,3056425,2120,2120,2120,2120,0
20230831,163100,3056425,2120,2120,2120,2120,0
20230831,163000,3056425,2120,2120,2120,2120,0
20230831,162900,3056425,2120,2120,2120,2120,0
20230831,162800,3056425,2120,2120,2120,2120,0
20230831,162700,3056425,2120,2120,2120,2120,0
20230831,162600,3056425,2120,2120,2120,2120,0
20230831,162500,3056425,2120,2120,2120,2120,0
20230831,162400,3056425,2120,2120,2120,2120,12
20230831,162300,3056425,2120,2120,2120,2120,0
20230831,162200,3056425,2120,2120,2120,2120,0
20230831,162100,3056425,2120,2120,2120,2120,0
20230831,162000,3056425,2120,2120,2120,2120,0
20230831,161900,3056425,2120,2120,2120,2120,0
20230831,161800,3056425,2120,2120,2120,2120,0
20230831,161700,3056425,2120,2120,2120,2120,0
20230831,161600,3056425,2120,2120,2120,2120,0
20230831,161500,3056425,2120,2120,2120,2120,0
20230831,161400,3056425,2120,2120,2120,2120,0
20230831,161300,3056425,2120,2120,2120,2120,0
20230831,161200,3056425,2120,2120,2120,2120,0
20230831,161100,3056425,2120,2120,2120,2120,0
20230831,161000,3056425,2120,2120,2120,2120,0
20230831,160900,3056425,2120,2120,2120,2120,0
20230831,160800,3056425,2120,2120,2120,2120,0
20230831,160700,3056425,2120,2120,2120,2120,0
20230831,160600,3056425,2120,2120,2120,2120,0
20230831,160500,3056425,2120,2120,2120,2120,0
20230831,160400,3056425,2120,2120,2120,2120,0
20230831,160300,3056425,2120,2120,2120,2120,0
20230831,160200,3056425,2120,2120,2120,2120,0
20230831,160100,3056425,2120,2120,2120,2120,0
20230831,160000,3056425,2120,2120,2120,2120,0
20230831,155900,3056425,2120,2120,2120,2120,0
20230831,155800,3056425,2120,2120,2120,2120,0
20230831,155700,3056425,2120,2120,2120,2120,0
20230831,155600,3056425,2120,2120,2120,2120,0
20230831,155500,3056425,2120,2120,2120,2120,0
20230831,155400,3056425,2120,2120,2120,2120,12
20230831,155300,3056425,2120,2120,2120,2120,0
20230831,155200,3056425,2120,2120,2120,2120,0
20230831,155100,3056425,2120,2120,2120,2120,0
20230831,155000,3056425,2120,2120,2120,2120,0
20230831,154900,3056425,2120,2120,2120,2120,0
20230831,154800,3056425,2120,2120,2120,2120,0
20230831,154700,3056425,2120,2120,2120,2120,0
20230831,154600,3056425,2120,2120,2120,2120,0
20230831,154500,3056425,2120,2120,2120,2120,0
20230831,154400,3056425,2120,2120,2120,2120,0
20230831,154300,3056425,2120,2120,2120,2120,0
20230831,154200,3056425,2120,2120,2120,2120,0
20230831,154100,3056425,2120,2120,2120,2120,0
20230831,154000,3056425,2120,2120,2120,2120,0
20230831,153900,3056425,2120,2120,2120,2120,0
20230831,153800,3056425,2120,2120,2120,2120,0
20230831,153700,3056425,2120,2120,2120,2120,0
20230831,153600,3056425,2120,2120,2120,2120,0
20230831,153500,3056425,2120,2120,2120,2120,0
20230831,153400,3056425,2120,2120,2120,2120,0
20230831,153300,3056425,2120,2120,2120,2120,0
20230831,153200,3056425,2120,2120,2120,2120,0
20230831,153100,3056425,2120,2120,2120,2120,0
20230831,153000,3056425,2120,2120,2120,2120,12
20230831,152900,3030985,2110,2110,2110,2110,0
20230831,152800,3030985,2110,2110,2110,2110,0
20230831,152700,3030985,2110,2110,2110,2110,0
20230831,152600,3030985,2110,2110,2110,2110,0
20230831,152500,3030985,2110,2110,2110,2110,0
20230831,152400,3030985,2110,2110,2110,2110,0
20230831,152300,3030985,2110,2110,2110,2110,0
20230831,152200,3030985,2110,2110,2110,2110,0
20230831,152100,3030985,2110,2110,2110,2110,0
20230831,152000,3030985,2110,2110,2110,2110,0
20230831,151900,3030985,2110,2110,2110,2110,0
20230831,151800,3030985,2110,2115,2115,2110,9
20230831,151700,3011975,2115,2115,2115,2115,0
20230831,151600,3011975,2115,2115,2115,2115,0
20230831,151500,3011975,2115,2115,2115,2115,8
20230831,151400,2995055,2120,2120,2120,2120,0
20230831,151300,2995055,2120,2120,2120,2120,0
20230831,151200,2995055,2120,2120,2120,2120,1
20230831,151100,2992935,2100,2100,2100,2100,18
20230831,151000,2955135,2120,2120,2120,2120,0
20230831,150900,2955135,2120,2120,2120,2120,0
20230831,150800,2955135,2120,2120,2120,2120,0
20230831,150700,2955135,2120,2110,2120,2110,100
20230831,150600,2743145,2115,2115,2115,2115,8
20230831,150500,2726225,2115,2115,2115,2115,2
20230831,150400,2721995,2120,2115,2120,2115,3
20230831,150300,2715645,2115,2115,2120,2115,59
20230831,150200,2590575,2110,2110,2110,2110,9
20230831,150100,2571585,2110,2110,2110,2110,0
20230831,150000,2571585,2110,2115,2115,2110,133
20230831,145900,2290310,2100,2100,2100,2100,0
20230831,145800,2290310,2100,2100,2100,2100,18
20230831,145700,2252510,2100,2100,2100,2100,0
20230831,145600,2252510,2100,2100,2100,2100,0
20230831,145500,2252510,2100,2100,2100,2100,9
20230831,145400,2233610,2100,2100,2100,2100,0
20230831,145300,2233610,2100,2100,2100,2100,0
20230831,145200,2233610,2100,2100,2100,2100,9
20230831,145100,2214710,2100,2100,2100,2100,0
20230831,145000,2214710,2100,2100,2100,2100,0
20230831,144900,2214710,2100,2100,2100,2100,0
20230831,144800,2214710,2100,2100,2100,2100,9
20230831,144700,2195810,2100,2100,2100,2100,0
20230831,144600,2195810,2100,2100,2100,2100,0
20230831,144500,2195810,2100,2100,2100,2100,9
20230831,144400,2176910,2100,2100,2100,2100,0
20230831,144300,2176910,2100,2100,2100,2100,0
20230831,144200,2176910,2100,2100,2100,2100,9
20230831,144100,2158010,2100,2100,2100,2100,0
20230831,144000,2158010,2100,2100,2100,2100,0
20230831,143900,2158010,2100,2100,2100,2100,8
20230831,143800,2141210,2100,2100,2100,2100,0
20230831,143700,2141210,2100,2100,2100,2100,0
20230831,143600,2141210,2100,2100,2100,2100,0
20230831,143500,2141210,2100,2100,2100,2100,8
20230831,143400,2124410,2100,2100,2100,2100,0
20230831,143300,2124410,2100,2100,2100,2100,0
20230831,143200,2124410,2100,2100,2100,2100,9
20230831,143100,2105510,2100,2100,2100,2100,0
20230831,143000,2105510,2100,2100,2100,2100,0
20230831,142900,2105510,2100,2100,2100,2100,8
20230831,142800,2088710,2100,2100,2100,2100,0
20230831,142700,2088710,2100,2100,2100,2100,0
20230831,142600,2088710,2100,2100,2100,2100,9
20230831,142500,2069810,2100,2100,2100,2100,0
20230831,142400,2069810,2100,2100,2100,2100,0
20230831,142300,2069810,2100,2100,2100,2100,8
20230831,142200,2053010,2100,2100,2100,2100,0
20230831,142100,2053010,2100,2100,2100,2100,0
20230831,142000,2053010,2100,2100,2100,2100,0
20230831,141900,2053010,2100,2100,2100,2100,9
20230831,141800,2034110,2100,2100,2100,2100,0
20230831,141700,2034110,2100,2100,2100,2100,0
20230831,141600,2034110,2100,2100,2100,2100,9
20230831,141500,2015210,2100,2100,2100,2100,0
20230831,141400,2015210,2100,2100,2100,2100,0
20230831,141300,2015210,2100,2100,2100,2100,18
20230831,141200,1977410,2115,2115,2115,2115,0
20230831,141100,1977410,2115,2115,2115,2115,0
20230831,141000,1977410,2115,2115,2115,2115,0
20230831,140900,1977410,2115,2115,2115,2115,0
20230831,140800,1977410,2115,2115,2115,2115,0
20230831,140700,1977410,2115,2115,2115,2115,1
20230831,140600,1975295,2100,2100,2100,2100,9
20230831,140500,1956395,2100,2100,2100,2100,0
20230831,140400,1956395,2100,2100,2100,2100,0
20230831,140300,1956395,2100,2100,2100,2100,9
20230831,140200,1937495,2100,2100,2100,2100,0
20230831,140100,1937495,2100,2100,2100,2100,0
20230831,140000,1937495,2100,2100,2100,2100,9
20230831,135900,1918595,2100,2100,2100,2100,0
20230831,135800,1918595,2100,2100,2100,2100,0
20230831,135700,1918595,2100,2100,2100,2100,9
20230831,135600,1899695,2100,2100,2100,2100,0
20230831,135500,1899695,2100,2100,2100,2100,0
20230831,135400,1899695,2100,2100,2100,2100,0
20230831,135300,1899695,2100,2100,2100,2100,8
20230831,135200,1882895,2100,2100,2100,2100,0
20230831,135100,1882895,2100,2100,2100,2100,0
20230831,135000,1882895,2100,2100,2100,2100,9
20230831,134900,1863995,2100,2100,2100,2100,0
20230831,134800,1863995,2100,2100,2100,2100,0
20230831,134700,1863995,2100,2100,2100,2100,9
20230831,134600,1845095,2100,2100,2100,2100,0
20230831,134500,1845095,2100,2100,2100,2100,0
20230831,134400,1845095,2100,2100,2100,2100,9
20230831,134300,1826195,2100,2100,2100,2100,0
20230831,134200,1826195,2100,2100,2100,2100,0
20230831,134100,1826195,2100,2100,2100,2100,9
20230831,134000,1807295,2100,2100,2100,2100,0
20230831,133900,1807295,2100,2100,2100,2100,0
20230831,133800,1807295,2100,2100,2100,2100,0
20230831,133700,1807295,2100,2100,2100,2100,9
20230831,133600,1788395,2100,2100,2100,2100,0
20230831,133500,1788395,2100,2100,2100,2100,0
20230831,133400,1788395,2100,2100,2100,2100,9
20230831,133300,1769495,2100,2100,2100,2100,0
20230831,133200,1769495,2100,2100,2100,2100,0
20230831,133100,1769495,2100,2100,2100,2100,9
20230831,133000,1750595,2100,2100,2100,2100,0
20230831,132900,1750595,2100,2100,2100,2100,0
20230831,132800,1750595,2100,2100,2100,2100,8
20230831,132700,1733795,2100,2100,2100,2100,0
20230831,132600,1733795,2100,2100,2100,2100,0
20230831,132500,1733795,2100,2100,2100,2100,0
20230831,132400,1733795,2100,2100,2100,2100,8
20230831,132300,1716995,2100,2100,2100,2100,0
20230831,132200,1716995,2100,2100,2100,2100,0
20230831,132100,1716995,2100,2100,2100,2100,8
20230831,132000,1700195,2100,2100,2100,2100,0
20230831,131900,1700195,2100,2100,2100,2100,0
20230831,131800,1700195,2100,2100,2100,2100,9
20230831,131700,1681295,2100,2100,2100,2100,0
20230831,131600,1681295,2100,2100,2100,2100,0
20230831,131500,1681295,2100,2100,2100,2100,9
20230831,131400,1662395,2100,2100,2100,2100,0
20230831,131300,1662395,2100,2100,2100,2100,0
20230831,131200,1662395,2100,2100,2100,2100,0
20230831,131100,1662395,2100,2100,2100,2100,8
20230831,131000,1645595,2100,2100,2100,2100,0
20230831,130900,1645595,2100,2100,2100,2100,0
20230831,130800,1645595,2100,2100,2100,2100,9
20230831,130700,1626695,2100,2100,2100,2100,0
20230831,130600,1626695,2100,2100,2100,2100,0
20230831,130500,1626695,2100,2100,2100,2100,9
20230831,130400,1607795,2100,2100,2100,2100,0
20230831,130300,1607795,2100,2100,2100,2100,0
20230831,130200,1607795,2100,2100,2100,2100,8
20230831,130100,1590995,2100,2100,2100,2100,0
20230831,130000,1590995,2100,2100,2100,2100,0
20230831,125900,1590995,2100,2100,2100,2100,0
20230831,125800,1590995,2100,2100,2100,2100,8
20230831,125700,1574195,2100,2100,2100,2100,0
20230831,125600,1574195,2100,2100,2100,2100,0
20230831,125500,1574195,2100,2100,2100,2100,9
20230831,125400,1555295,2100,2100,2100,2100,0
20230831,125300,1555295,2100,2100,2100,2100,0
20230831,125200,1555295,2100,2100,2100,2100,9
20230831,125100,1536395,2100,2100,2100,2100,0
20230831,125000,1536395,2100,2100,2100,2100,0
20230831,124900,1536395,2100,2100,2100,2100,9
20230831,124800,1517495,2100,2100,2100,2100,0
20230831,124700,1517495,2100,2100,2100,2100,0
20230831,124600,1517495,2100,2100,2100,2100,9
20230831,124500,1498595,2100,2100,2100,2100,0
20230831,124400,1498595,2100,2100,2100,2100,0
20230831,124300,1498595,2100,2100,2100,2100,0
20230831,124200,1498595,2100,2100,2100,2100,9
20230831,124100,1479695,2100,2100,2100,2100,0
20230831,124000,1479695,2100,2100,2100,2100,0
20230831,123900,1479695,2100,2100,2100,2100,8
20230831,123800,1462895,2100,2100,2100,2100,0
20230831,123700,1462895,2100,2100,2100,2100,0
20230831,123600,1462895,2100,2100,2100,2100,8
20230831,123500,1446095,2100,2100,2100,2100,0
20230831,123400,1446095,2100,2100,2100,2100,0
20230831,123300,1446095,2100,2100,2100,2100,9
20230831,123200,1427195,2100,2100,2100,2100,0
20230831,123100,1427195,2100,2100,2100,2100,6
20230831,123000,1414595,2110,2110,2110,2110,0
20230831,122900,1414595,2110,2110,2110,2110,4
20230831,122800,1406155,2110,2110,2110,2110,196
20230831,122700,992595,2100,2100,2100,2100,0
20230831,122600,992595,2100,2100,2100,2100,9
20230831,122500,973695,2100,2100,2100,2100,0
20230831,122400,973695,2100,2100,2100,2100,0
20230831,122300,973695,2100,2100,2100,2100,9
20230831,122200,954795,2100,2100,2100,2100,0
20230831,122100,954795,2100,2100,2100,2100,0
20230831,122000,954795,2100,2100,2100,2100,8
20230831,121900,937995,2100,2100,2100,2100,0
20230831,121800,937995,2100,2100,2100,2100,0
20230831,121700,937995,2100,2100,2100,2100,0
20230831,121600,937995,2100,2100,2100,2100,8
20230831,121500,921195,2100,2100,2100,2100,0
20230831,121400,921195,2100,2100,2100,2100,0
20230831,121300,921195,2100,2100,2100,2100,9
20230831,121200,902295,2100,2100,2100,2100,0
20230831,121100,902295,2100,2100,2100,2100,0
20230831,121000,902295,2100,2100,2100,2100,9
20230831,120900,883395,2100,2100,2100,2100,0
20230831,120800,883395,2100,2100,2100,2100,0
20230831,120700,883395,2100,2100,2100,2100,9
20230831,120600,864495,2100,2100,2100,2100,0
20230831,120500,864495,2100,2100,2100,2100,0
20230831,120400,864495,2100,2100,2100,2100,9
20230831,120300,845595,2100,2100,2100,2100,0
20230831,120200,845595,2100,2100,2100,2100,0
20230831,120100,845595,2100,2100,2100,2100,0
20230831,120000,845595,2100,2100,2100,2100,9
20230831,115900,826695,2100,2100,2100,2100,9
20230831,115800,807795,2110,2110,2110,2110,0
20230831,115700,807795,2110,2110,2110,2110,0
20230831,115600,807795,2110,2110,2110,2110,1
20230831,115500,805685,2100,2100,2100,2100,0
20230831,115400,805685,2100,2100,2100,2100,8
20230831,115300,788885,2100,2100,2100,2100,0
20230831,115200,788885,2100,2100,2100,2100,0
20230831,115100,788885,2100,2100,2100,2100,9
20230831,115000,769985,2100,2100,2100,2100,0
20230831,114900,769985,2100,2100,2100,2100,0
20230831,114800,769985,2100,2100,2100,2100,0
20230831,114700,769985,2100,2100,2100,2100,9
20230831,114600,751085,2100,2100,2100,2100,0
20230831,114500,751085,2100,2100,2100,2100,0
20230831,114400,751085,2100,2100,2100,2100,9
20230831,114300,732185,2100,2100,2100,2100,0
20230831,114200,732185,2100,2100,2100,2100,0
20230831,114100,732185,2100,2100,2100,2100,9
20230831,114000,713285,2100,2100,2100,2100,8
20230831,113900,696485,2110,2110,2110,2110,0
20230831,113800,696485,2110,2110,2110,2110,0
20230831,113700,696485,2110,2110,2110,2110,1
20230831,113600,694375,2100,2100,2100,2100,0
20230831,113500,694375,2100,2100,2100,2100,0
20230831,113400,694375,2100,2100,2100,2100,9
20230831,113300,675475,2100,2100,2100,2100,0
20230831,113200,675475,2100,2100,2100,2100,0
20230831,113100,675475,2100,2100,2100,2100,9
20230831,113000,656575,2100,2100,2100,2100,0
20230831,112900,656575,2100,2100,2100,2100,0
20230831,112800,656575,2100,2100,2100,2100,9
20230831,112700,637675,2100,2100,2100,2100,0
20230831,112600,637675,2100,2100,2100,2100,0
20230831,112500,637675,2100,2100,2100,2100,9
20230831,112400,618775,2100,2100,2100,2100,0
20230831,112300,618775,2100,2100,2100,2100,0
20230831,112200,618775,2100,2100,2100,2100,0
20230831,112100,618775,2100,2100,2100,2100,8
20230831,112000,601975,2100,2100,2100,2100,0
20230831,111900,601975,2100,2100,2100,2100,0
20230831,111800,601975,2100,2100,2100,2100,9
20230831,111700,583075,2100,2100,2100,2100,0
20230831,111600,583075,2100,2100,2100,2100,0
20230831,111500,583075,2100,2100,2100,2100,9
20230831,111400,564175,2100,2100,2100,2100,0
20230831,111300,564175,2100,2100,2100,2100,0
20230831,111200,564175,2100,2100,2100,2100,9
20230831,111100,545275,2100,2100,2100,2100,0
20230831,111000,545275,2100,2100,2100,2100,0
20230831,110900,545275,2100,2100,2100,2100,9
20230831,110800,526375,2100,2100,2100,2100,0
20230831,110700,526375,2100,2100,2100,2100,0
20230831,110600,526375,2100,2100,2100,2100,0
20230831,110500,526375,2100,2100,2100,2100,9
20230831,110400,507475,2100,2100,2100,2100,0
20230831,110300,507475,2100,2100,2100,2100,0
20230831,110200,507475,2100,2100,2100,2100,9
20230831,110100,488575,2100,2100,2100,2100,0
20230831,110000,488575,2100,2100,2100,2100,9
20230831,105900,469675,2105,2105,2105,2105,0
20230831,105800,469675,2105,2105,2105,2105,49
20230831,105700,366530,2095,2095,2095,2095,0
20230831,105600,366530,2095,2095,2095,2095,8
20230831,105500,349770,2095,2095,2095,2095,0
20230831,105400,349770,2095,2095,2095,2095,0
20230831,105300,349770,2095,2095,2095,2095,0
20230831,105200,349770,2095,2095,2095,2095,9
20230831,105100,330915,2095,2095,2095,2095,0
20230831,105000,330915,2095,2095,2095,2095,0
20230831,104900,330915,2095,2095,2095,2095,9
20230831,104800,312060,2095,2095,2095,2095,9
20230831,104700,293205,2105,2105,2105,2105,0
20230831,104600,293205,2105,2105,2105,2105,1
20230831,104500,291100,2095,2095,2095,2095,0
20230831,104400,291100,2095,2095,2095,2095,0
20230831,104300,291100,2095,2095,2095,2095,8
20230831,104200,274340,2095,2095,2095,2095,0
20230831,104100,274340,2095,2095,2095,2095,0
20230831,104000,274340,2095,2095,2095,2095,0
20230831,103900,274340,2095,2095,2095,2095,9
20230831,103800,255485,2095,2095,2095,2095,0
20230831,103700,255485,2095,2095,2095,2095,0
20230831,103600,255485,2095,2095,2095,2095,8
20230831,103500,238725,2095,2095,2095,2095,0
20230831,103400,238725,2095,2095,2095,2095,0
20230831,103300,238725,2095,2095,2095,2095,9
20230831,103200,219870,2095,2095,2095,2095,0
20230831,103100,219870,2095,2095,2095,2095,0
20230831,103000,219870,2095,2095,2095,2095,18
20230831,102900,182160,2110,2110,2110,2110,0
20230831,102800,182160,2110,2110,2110,2110,0
20230831,102700,182160,2110,2110,2110,2110,0
20230831,102600,182160,2110,2110,2110,2110,0
20230831,102500,182160,2110,2110,2110,2110,0
20230831,102400,182160,2110,2110,2110,2110,1
20230831,102300,180050,2100,2095,2100,2095,13
20230831,102200,152795,2095,2095,2095,2095,0
20230831,102100,152795,2095,2095,2095,2095,0
20230831,102000,152795,2095,2095,2095,2095,9
20230831,101900,133940,2095,2095,2095,2095,0
20230831,101800,133940,2095,2095,2095,2095,0
20230831,101700,133940,2095,2095,2095,2095,9
20230831,101600,115085,2095,2095,2095,2095,0
20230831,101500,115085,2095,2095,2095,2095,0
20230831,101400,115085,2095,2095,2095,2095,18
20230831,101300,77375,2110,2110,2110,2110,0
20230831,101200,77375,2110,2110,2110,2110,0
20230831,101100,77375,2110,2110,2110,2110,0
20230831,101000,77375,2110,2110,2110,2110,0
20230831,100900,77375,2110,2110,2110,2110,1
20230831,100800,75265,2090,2090,2090,2090,0
20230831,100700,75265,2090,2090,2090,2090,8
20230831,100600,58545,2090,2090,2090,2090,0
20230831,100500,58545,2090,2090,2090,2090,0
20230831,100400,58545,2090,2090,2090,2090,9
20230831,100300,39735,2090,2090,2090,2090,0
20230831,100200,39735,2090,2090,2090,2090,0
20230831,100100,39735,2090,2090,2090,2090,9
20230831,100000,20925,2090,2090,2090,2090,9
20230831,095900,2115,2115,2115,2115,2115,0
20230831,095800,2115,2115,2115,2115,2115,0
20230831,095700,2115,2115,2115,2115,2115,0
20230831,095600,2115,2115,2115,2115,2115,0
20230831,095500,2115,2115,2115,2115,2115,0
20230831,095400,2115,2115,2115,2115,2115,0
20230831,095300,2115,2115,2115,2115,2115,0
20230831,095200,2115,2115,2115,2115,2115,0
20230831,095100,2115,2115,2115,2115,2115,0
20230831,095000,2115,2115,2115,2115,2115,0
20230831,094900,2115,2115,2115,2115,2115,0
20230831,094800,2115,2115,2115,2115,2115,0
20230831,094700,2115,2115,2115,2115,2115,0
20230831,094600,2115,2115,2115,2115,2115,0
20230831,094500,2115,2115,2115,2115,2115,0
20230831,094400,2115,2115,2115,2115,2115,0
20230831,094300,2115,2115,2115,2115,2115,0
20230831,094200,2115,2115,2115,2115,2115,0
20230831,094100,2115,2115,2115,2115,2115,0
20230831,094000,2115,2115,2115,2115,2115,0
20230831,093900,2115,2115,2115,2115,2115,0
20230831,093800,2115,2115,2115,2115,2115,0
20230831,093700,2115,2115,2115,2115,2115,0
20230831,093600,2115,2115,2115,2115,2115,0
20230831,093500,2115,2115,2115,2115,2115,0
20230831,093400,2115,2115,2115,2115,2115,0
20230831,093300,2115,2115,2115,2115,2115,0
20230831,093200,2115,2115,2115,2115,2115,0
20230831,093100,2115,2115,2115,2115,2115,0
20230831,093000,2115,2115,2115,2115,2115,0
20230831,092900,2115,2115,2115,2115,2115,0
20230831,092800,2115,2115,2115,2115,2115,0
20230831,092700,2115,2115,2115,2115,2115,0
20230831,092600,2115,2115,2115,2115,2115,0
20230831,092500,2115,2115,2115,2115,2115,0
20230831,092400,2115,2115,2115,2115,2115,0
20230831,092300,2115,2115,2115,2115,2115,0
20230831,092200,2115,2115,2115,2115,2115,0
20230831,092100,2115,2115,2115,2115,2115,0
20230831,092000,2115,2115,2115,2115,2115,0
20230831,091900,2115,2115,2115,2115,2115,0
20230831,091800,2115,2115,2115,2115,2115,0
20230831,091700,2115,2115,2115,2115,2115,0
20230831,091600,2115,2115,2115,2115,2115,0
20230831,091500,2115,2115,2115,2115,2115,1
20230831,091400,0,2115,2115,2115,2115,0
20230831,091300,0,2115,2115,2115,2115,0
20230831,091200,0,2115,2115,2115,2115,0
20230831,091100,0,2115,2115,2115,2115,0
20230831,091000,0,2115,2115,2115,2115,0
20230831,090900,0,2115,2115,2115,2115,0
20230831,090800,0,2115,2115,2115,2115,0
20230831,090700,0,2115,2115,2115,2115,0
20230831,090600,0,2115,2115,2115,2115,0
20230831,090500,0,2115,2115,2115,2115,0
20230831,090400,0,2115,2115,2115,2115,0
20230831,090300,0,2115,2115,2115,2115,0
20230831,090200,0,2115,2115,2115,2115,0
20230831,090100,0,2115,2115,2115,2115,0
20230831,090000,0,2115,2115,2115,2115,0