KissMeData/415580/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,205700,58067380,2300,2300,2300,2300,1
20230814,205600,58067380,2300,2300,2300,2300,0
20230814,205500,58067380,2300,2300,2300,2300,0
20230814,205400,58067380,2300,2300,2300,2300,0
20230814,205300,58067380,2300,2300,2300,2300,0
20230814,205200,58067380,2300,2300,2300,2300,0
20230814,205100,58067380,2300,2300,2300,2300,0
20230814,205000,58067380,2300,2300,2300,2300,0
20230814,204900,58067380,2300,2300,2300,2300,0
20230814,204800,58067380,2300,2300,2300,2300,0
20230814,204700,58067380,2300,2300,2300,2300,0
20230814,204600,58067380,2300,2300,2300,2300,0
20230814,204500,58067380,2300,2300,2300,2300,0
20230814,204400,58067380,2300,2300,2300,2300,0
20230814,204300,58067380,2300,2300,2300,2300,0
20230814,204200,58067380,2300,2300,2300,2300,0
20230814,204100,58067380,2300,2300,2300,2300,0
20230814,204000,58067380,2300,2300,2300,2300,0
20230814,203900,58067380,2300,2300,2300,2300,0
20230814,203800,58067380,2300,2300,2300,2300,0
20230814,203700,58067380,2300,2300,2300,2300,0
20230814,203600,58067380,2300,2300,2300,2300,0
20230814,203500,58067380,2300,2300,2300,2300,0
20230814,203400,58067380,2300,2300,2300,2300,0
20230814,203300,58067380,2300,2300,2300,2300,0
20230814,203200,58067380,2300,2300,2300,2300,0
20230814,203100,58067380,2300,2300,2300,2300,0
20230814,203000,58067380,2300,2300,2300,2300,0
20230814,202900,58067380,2300,2300,2300,2300,0
20230814,202800,58067380,2300,2300,2300,2300,0
20230814,202700,58067380,2300,2300,2300,2300,1
20230814,202600,58067380,2300,2300,2300,2300,0
20230814,202500,58067380,2300,2300,2300,2300,0
20230814,202400,58067380,2300,2300,2300,2300,0
20230814,202300,58067380,2300,2300,2300,2300,0
20230814,202200,58067380,2300,2300,2300,2300,0
20230814,202100,58067380,2300,2300,2300,2300,0
20230814,202000,58067380,2300,2300,2300,2300,0
20230814,201900,58067380,2300,2300,2300,2300,0
20230814,201800,58067380,2300,2300,2300,2300,0
20230814,201700,58067380,2300,2300,2300,2300,0
20230814,201600,58067380,2300,2300,2300,2300,0
20230814,201500,58067380,2300,2300,2300,2300,0
20230814,201400,58067380,2300,2300,2300,2300,0
20230814,201300,58067380,2300,2300,2300,2300,0
20230814,201200,58067380,2300,2300,2300,2300,0
20230814,201100,58067380,2300,2300,2300,2300,0
20230814,201000,58067380,2300,2300,2300,2300,0
20230814,200900,58067380,2300,2300,2300,2300,0
20230814,200800,58067380,2300,2300,2300,2300,0
20230814,200700,58067380,2300,2300,2300,2300,0
20230814,200600,58067380,2300,2300,2300,2300,0
20230814,200500,58067380,2300,2300,2300,2300,0
20230814,200400,58067380,2300,2300,2300,2300,0
20230814,200300,58067380,2300,2300,2300,2300,0
20230814,200200,58067380,2300,2300,2300,2300,0
20230814,200100,58067380,2300,2300,2300,2300,0
20230814,200000,58067380,2300,2300,2300,2300,0
20230814,195900,58067380,2300,2300,2300,2300,0
20230814,195800,58067380,2300,2300,2300,2300,0
20230814,195700,58067380,2300,2300,2300,2300,1
20230814,195600,58067380,2300,2300,2300,2300,0
20230814,195500,58067380,2300,2300,2300,2300,0
20230814,195400,58067380,2300,2300,2300,2300,0
20230814,195300,58067380,2300,2300,2300,2300,0
20230814,195200,58067380,2300,2300,2300,2300,0
20230814,195100,58067380,2300,2300,2300,2300,0
20230814,195000,58067380,2300,2300,2300,2300,0
20230814,194900,58067380,2300,2300,2300,2300,0
20230814,194800,58067380,2300,2300,2300,2300,0
20230814,194700,58067380,2300,2300,2300,2300,0
20230814,194600,58067380,2300,2300,2300,2300,0
20230814,194500,58067380,2300,2300,2300,2300,0
20230814,194400,58067380,2300,2300,2300,2300,0
20230814,194300,58067380,2300,2300,2300,2300,0
20230814,194200,58067380,2300,2300,2300,2300,0
20230814,194100,58067380,2300,2300,2300,2300,0
20230814,194000,58067380,2300,2300,2300,2300,0
20230814,193900,58067380,2300,2300,2300,2300,0
20230814,193800,58067380,2300,2300,2300,2300,0
20230814,193700,58067380,2300,2300,2300,2300,0
20230814,193600,58067380,2300,2300,2300,2300,0
20230814,193500,58067380,2300,2300,2300,2300,0
20230814,193400,58067380,2300,2300,2300,2300,0
20230814,193300,58067380,2300,2300,2300,2300,0
20230814,193200,58067380,2300,2300,2300,2300,0
20230814,193100,58067380,2300,2300,2300,2300,0
20230814,193000,58067380,2300,2300,2300,2300,0
20230814,192900,58067380,2300,2300,2300,2300,0
20230814,192800,58067380,2300,2300,2300,2300,0
20230814,192700,58067380,2300,2300,2300,2300,1
20230814,192600,58067380,2300,2300,2300,2300,0
20230814,192500,58067380,2300,2300,2300,2300,0
20230814,192400,58067380,2300,2300,2300,2300,0
20230814,192300,58067380,2300,2300,2300,2300,0
20230814,192200,58067380,2300,2300,2300,2300,0
20230814,192100,58067380,2300,2300,2300,2300,0
20230814,192000,58067380,2300,2300,2300,2300,0
20230814,191900,58067380,2300,2300,2300,2300,0
20230814,191800,58067380,2300,2300,2300,2300,0
20230814,191700,58067380,2300,2300,2300,2300,0
20230814,191600,58067380,2300,2300,2300,2300,0
20230814,191500,58067380,2300,2300,2300,2300,0
20230814,191400,58067380,2300,2300,2300,2300,0
20230814,191300,58067380,2300,2300,2300,2300,0
20230814,191200,58067380,2300,2300,2300,2300,0
20230814,191100,58067380,2300,2300,2300,2300,0
20230814,191000,58067380,2300,2300,2300,2300,0
20230814,190900,58067380,2300,2300,2300,2300,0
20230814,190800,58067380,2300,2300,2300,2300,0
20230814,190700,58067380,2300,2300,2300,2300,0
20230814,190600,58067380,2300,2300,2300,2300,0
20230814,190500,58067380,2300,2300,2300,2300,0
20230814,190400,58067380,2300,2300,2300,2300,0
20230814,190300,58067380,2300,2300,2300,2300,0
20230814,190200,58067380,2300,2300,2300,2300,0
20230814,190100,58067380,2300,2300,2300,2300,0
20230814,190000,58067380,2300,2300,2300,2300,0
20230814,185900,58067380,2300,2300,2300,2300,0
20230814,185800,58067380,2300,2300,2300,2300,0
20230814,185700,58067380,2300,2300,2300,2300,1
20230814,185600,58067380,2300,2300,2300,2300,0
20230814,185500,58067380,2300,2300,2300,2300,0
20230814,185400,58067380,2300,2300,2300,2300,0
20230814,185300,58067380,2300,2300,2300,2300,0
20230814,185200,58067380,2300,2300,2300,2300,0
20230814,185100,58067380,2300,2300,2300,2300,0
20230814,185000,58067380,2300,2300,2300,2300,0
20230814,184900,58067380,2300,2300,2300,2300,0
20230814,184800,58067380,2300,2300,2300,2300,0
20230814,184700,58067380,2300,2300,2300,2300,0
20230814,184600,58067380,2300,2300,2300,2300,0
20230814,184500,58067380,2300,2300,2300,2300,0
20230814,184400,58067380,2300,2300,2300,2300,0
20230814,184300,58067380,2300,2300,2300,2300,0
20230814,184200,58067380,2300,2300,2300,2300,0
20230814,184100,58067380,2300,2300,2300,2300,0
20230814,184000,58067380,2300,2300,2300,2300,0
20230814,183900,58067380,2300,2300,2300,2300,0
20230814,183800,58067380,2300,2300,2300,2300,0
20230814,183700,58067380,2300,2300,2300,2300,0
20230814,183600,58067380,2300,2300,2300,2300,0
20230814,183500,58067380,2300,2300,2300,2300,0
20230814,183400,58067380,2300,2300,2300,2300,0
20230814,183300,58067380,2300,2300,2300,2300,0
20230814,183200,58067380,2300,2300,2300,2300,0
20230814,183100,58067380,2300,2300,2300,2300,0
20230814,183000,58067380,2300,2300,2300,2300,0
20230814,182900,58067380,2300,2300,2300,2300,0
20230814,182800,58067380,2300,2300,2300,2300,0
20230814,182700,58067380,2300,2300,2300,2300,1
20230814,182600,58067380,2300,2300,2300,2300,0
20230814,182500,58067380,2300,2300,2300,2300,0
20230814,182400,58067380,2300,2300,2300,2300,0
20230814,182300,58067380,2300,2300,2300,2300,0
20230814,182200,58067380,2300,2300,2300,2300,0
20230814,182100,58067380,2300,2300,2300,2300,0
20230814,182000,58067380,2300,2300,2300,2300,0
20230814,181900,58067380,2300,2300,2300,2300,0
20230814,181800,58067380,2300,2300,2300,2300,0
20230814,181700,58067380,2300,2300,2300,2300,0
20230814,181600,58067380,2300,2300,2300,2300,0
20230814,181500,58067380,2300,2300,2300,2300,0
20230814,181400,58067380,2300,2300,2300,2300,0
20230814,181300,58067380,2300,2300,2300,2300,0
20230814,181200,58067380,2300,2300,2300,2300,0
20230814,181100,58067380,2300,2300,2300,2300,0
20230814,181000,58067380,2300,2300,2300,2300,0
20230814,180900,58067380,2300,2300,2300,2300,0
20230814,180800,58067380,2300,2300,2300,2300,0
20230814,180700,58067380,2300,2300,2300,2300,0
20230814,180600,58067380,2300,2300,2300,2300,0
20230814,180500,58067380,2300,2300,2300,2300,0
20230814,180400,58067380,2300,2300,2300,2300,0
20230814,180300,58067380,2300,2300,2300,2300,0
20230814,180200,58067380,2300,2300,2300,2300,0
20230814,180100,58067380,2300,2300,2300,2300,0
20230814,180000,58067380,2300,2300,2300,2300,0
20230814,175900,58067380,2300,2300,2300,2300,0
20230814,175800,58067380,2300,2300,2300,2300,0
20230814,175700,58067380,2300,2300,2300,2300,1
20230814,175600,58067380,2300,2300,2300,2300,0
20230814,175500,58067380,2300,2300,2300,2300,0
20230814,175400,58067380,2300,2300,2300,2300,0
20230814,175300,58067380,2300,2300,2300,2300,0
20230814,175200,58067380,2300,2300,2300,2300,0
20230814,175100,58067380,2300,2300,2300,2300,0
20230814,175000,58067380,2300,2300,2300,2300,0
20230814,174900,58067380,2300,2300,2300,2300,0
20230814,174800,58067380,2300,2300,2300,2300,0
20230814,174700,58067380,2300,2300,2300,2300,0
20230814,174600,58067380,2300,2300,2300,2300,0
20230814,174500,58067380,2300,2300,2300,2300,0
20230814,174400,58067380,2300,2300,2300,2300,0
20230814,174300,58067380,2300,2300,2300,2300,0
20230814,174200,58067380,2300,2300,2300,2300,0
20230814,174100,58067380,2300,2300,2300,2300,0
20230814,174000,58067380,2300,2300,2300,2300,0
20230814,173900,58067380,2300,2300,2300,2300,0
20230814,173800,58067380,2300,2300,2300,2300,0
20230814,173700,58067380,2300,2300,2300,2300,0
20230814,173600,58067380,2300,2300,2300,2300,0
20230814,173500,58067380,2300,2300,2300,2300,0
20230814,173400,58067380,2300,2300,2300,2300,0
20230814,173300,58067380,2300,2300,2300,2300,0
20230814,173200,58067380,2300,2300,2300,2300,0
20230814,173100,58067380,2300,2300,2300,2300,0
20230814,173000,58067380,2300,2300,2300,2300,0
20230814,172900,58067380,2300,2300,2300,2300,0
20230814,172800,58067380,2300,2300,2300,2300,0
20230814,172700,58067380,2300,2300,2300,2300,1
20230814,172600,58067380,2300,2300,2300,2300,0
20230814,172500,58067380,2300,2300,2300,2300,0
20230814,172400,58067380,2300,2300,2300,2300,0
20230814,172300,58067380,2300,2300,2300,2300,0
20230814,172200,58067380,2300,2300,2300,2300,0
20230814,172100,58067380,2300,2300,2300,2300,0
20230814,172000,58067380,2300,2300,2300,2300,0
20230814,171900,58067380,2300,2300,2300,2300,0
20230814,171800,58067380,2300,2300,2300,2300,0
20230814,171700,58067380,2300,2300,2300,2300,0
20230814,171600,58067380,2300,2300,2300,2300,0
20230814,171500,58067380,2300,2300,2300,2300,0
20230814,171400,58067380,2300,2300,2300,2300,0
20230814,171300,58067380,2300,2300,2300,2300,0
20230814,171200,58067380,2300,2300,2300,2300,0
20230814,171100,58067380,2300,2300,2300,2300,0
20230814,171000,58067380,2300,2300,2300,2300,0
20230814,170900,58067380,2300,2300,2300,2300,0
20230814,170800,58067380,2300,2300,2300,2300,0
20230814,170700,58067380,2300,2300,2300,2300,0
20230814,170600,58067380,2300,2300,2300,2300,0
20230814,170500,58067380,2300,2300,2300,2300,0
20230814,170400,58067380,2300,2300,2300,2300,0
20230814,170300,58067380,2300,2300,2300,2300,0
20230814,170200,58067380,2300,2300,2300,2300,0
20230814,170100,58067380,2300,2300,2300,2300,0
20230814,170000,58067380,2300,2300,2300,2300,0
20230814,165900,58067380,2300,2300,2300,2300,0
20230814,165800,58067380,2300,2300,2300,2300,0
20230814,165700,58067380,2300,2300,2300,2300,1
20230814,165600,58067380,2300,2300,2300,2300,0
20230814,165500,58067380,2300,2300,2300,2300,0
20230814,165400,58067380,2300,2300,2300,2300,0
20230814,165300,58067380,2300,2300,2300,2300,0
20230814,165200,58067380,2300,2300,2300,2300,0
20230814,165100,58067380,2300,2300,2300,2300,0
20230814,165000,58067380,2300,2300,2300,2300,0
20230814,164900,58067380,2300,2300,2300,2300,0
20230814,164800,58067380,2300,2300,2300,2300,0
20230814,164700,58067380,2300,2300,2300,2300,0
20230814,164600,58067380,2300,2300,2300,2300,0
20230814,164500,58067380,2300,2300,2300,2300,0
20230814,164400,58067380,2300,2300,2300,2300,0
20230814,164300,58067380,2300,2300,2300,2300,0
20230814,164200,58067380,2300,2300,2300,2300,0
20230814,164100,58067380,2300,2300,2300,2300,0
20230814,164000,58067380,2300,2300,2300,2300,0
20230814,163900,58067380,2300,2300,2300,2300,0
20230814,163800,58067380,2300,2300,2300,2300,0
20230814,163700,58067380,2300,2300,2300,2300,0
20230814,163600,58067380,2300,2300,2300,2300,0
20230814,163500,58067380,2300,2300,2300,2300,0
20230814,163400,58067380,2300,2300,2300,2300,0
20230814,163300,58067380,2300,2300,2300,2300,0
20230814,163200,58067380,2300,2300,2300,2300,0
20230814,163100,58067380,2300,2300,2300,2300,0
20230814,163000,58067380,2300,2300,2300,2300,0
20230814,162900,58067380,2300,2300,2300,2300,0
20230814,162800,58067380,2300,2300,2300,2300,0
20230814,162700,58067380,2300,2300,2300,2300,1
20230814,162600,58067380,2300,2300,2300,2300,0
20230814,162500,58067380,2300,2300,2300,2300,0
20230814,162400,58067380,2300,2300,2300,2300,0
20230814,162300,58067380,2300,2300,2300,2300,0
20230814,162200,58067380,2300,2300,2300,2300,0
20230814,162100,58067380,2300,2300,2300,2300,0
20230814,162000,58067380,2300,2300,2300,2300,0
20230814,161900,58067380,2300,2300,2300,2300,0
20230814,161800,58067380,2300,2300,2300,2300,0
20230814,161700,58067380,2300,2300,2300,2300,0
20230814,161600,58067380,2300,2300,2300,2300,0
20230814,161500,58067380,2300,2300,2300,2300,0
20230814,161400,58067380,2300,2300,2300,2300,0
20230814,161300,58067380,2300,2300,2300,2300,0
20230814,161200,58067380,2300,2300,2300,2300,0
20230814,161100,58067380,2300,2300,2300,2300,0
20230814,161000,58067380,2300,2300,2300,2300,0
20230814,160900,58067380,2300,2300,2300,2300,0
20230814,160800,58067380,2300,2300,2300,2300,0
20230814,160700,58067380,2300,2300,2300,2300,0
20230814,160600,58067380,2300,2300,2300,2300,0
20230814,160500,58067380,2300,2300,2300,2300,0
20230814,160400,58067380,2300,2300,2300,2300,0
20230814,160300,58067380,2300,2300,2300,2300,0
20230814,160200,58067380,2300,2300,2300,2300,0
20230814,160100,58067380,2300,2300,2300,2300,0
20230814,160000,58067380,2300,2300,2300,2300,0
20230814,155900,58067380,2300,2300,2300,2300,0
20230814,155800,58067380,2300,2300,2300,2300,0
20230814,155700,58067380,2300,2300,2300,2300,1
20230814,155600,58067380,2300,2300,2300,2300,0
20230814,155500,58067380,2300,2300,2300,2300,0
20230814,155400,58067380,2300,2300,2300,2300,0
20230814,155300,58067380,2300,2300,2300,2300,0
20230814,155200,58067380,2300,2300,2300,2300,0
20230814,155100,58067380,2300,2300,2300,2300,0
20230814,155000,58067380,2300,2300,2300,2300,0
20230814,154900,58067380,2300,2300,2300,2300,0
20230814,154800,58067380,2300,2300,2300,2300,0
20230814,154700,58067380,2300,2300,2300,2300,0
20230814,154600,58067380,2300,2300,2300,2300,0
20230814,154500,58067380,2300,2300,2300,2300,0
20230814,154400,58067380,2300,2300,2300,2300,0
20230814,154300,58067380,2300,2300,2300,2300,0
20230814,154200,58067380,2300,2300,2300,2300,0
20230814,154100,58067380,2300,2300,2300,2300,0
20230814,154000,58067380,2300,2300,2300,2300,0
20230814,153900,58067380,2300,2300,2300,2300,0
20230814,153800,58067380,2300,2300,2300,2300,0
20230814,153700,58067380,2300,2300,2300,2300,0
20230814,153600,58067380,2300,2300,2300,2300,0
20230814,153500,58067380,2300,2300,2300,2300,0
20230814,153400,58067380,2300,2300,2300,2300,0
20230814,153300,58067380,2300,2300,2300,2300,0
20230814,153200,58067380,2300,2300,2300,2300,0
20230814,153100,58067380,2300,2300,2300,2300,0
20230814,153000,58067380,2300,2300,2300,2300,0
20230814,152900,58067380,2300,2300,2300,2300,0
20230814,152800,58067380,2300,2300,2300,2300,0
20230814,152700,58067380,2300,2300,2300,2300,0
20230814,152600,58067380,2300,2300,2300,2300,0
20230814,152500,58067380,2300,2300,2300,2300,0
20230814,152400,58067380,2300,2300,2300,2300,0
20230814,152300,58067380,2300,2300,2300,2300,0
20230814,152200,58067380,2300,2300,2300,2300,0
20230814,152100,58067380,2300,2300,2300,2300,0
20230814,152000,58067380,2300,2300,2300,2300,0
20230814,151900,58067380,2300,2300,2300,2300,0
20230814,151800,58067380,2300,2300,2300,2300,0
20230814,151700,58067380,2300,2300,2300,2300,0
20230814,151600,58067380,2300,2300,2300,2300,0
20230814,151500,58067380,2300,2300,2300,2300,0
20230814,151400,58067380,2300,2300,2300,2300,0
20230814,151300,58067380,2300,2300,2300,2300,0
20230814,151200,58067380,2300,2300,2300,2300,0
20230814,151100,58067380,2300,2300,2300,2300,0
20230814,151000,58067380,2300,2300,2300,2300,0
20230814,150900,58067380,2300,2300,2300,2300,0
20230814,150800,58067380,2300,2300,2300,2300,0
20230814,150700,58067380,2300,2300,2300,2300,0
20230814,150600,58067380,2300,2300,2300,2300,1
20230814,150500,58065080,2295,2295,2295,2295,0
20230814,150400,58065080,2295,2295,2295,2295,0
20230814,150300,58065080,2295,2295,2295,2295,0
20230814,150200,58065080,2295,2295,2295,2295,212
20230814,150100,57578540,2295,2295,2295,2295,788
20230814,150000,55770080,2300,2300,2300,2300,0
20230814,145900,55770080,2300,2300,2300,2300,0
20230814,145800,55770080,2300,2300,2300,2300,0
20230814,145700,55770080,2300,2300,2300,2300,0
20230814,145600,55770080,2300,2300,2300,2300,0
20230814,145500,55770080,2300,2300,2300,2300,0
20230814,145400,55770080,2300,2300,2300,2300,0
20230814,145300,55770080,2300,2300,2300,2300,0
20230814,145200,55770080,2300,2300,2300,2300,0
20230814,145100,55770080,2300,2300,2300,2300,0
20230814,145000,55770080,2300,2300,2300,2300,0
20230814,144900,55770080,2300,2300,2300,2300,0
20230814,144800,55770080,2300,2300,2300,2300,0
20230814,144700,55770080,2300,2300,2300,2300,0
20230814,144600,55770080,2300,2300,2300,2300,1
20230814,144500,55767780,2295,2295,2295,2295,109
20230814,144400,55517625,2300,2300,2300,2300,0
20230814,144300,55517625,2300,2300,2300,2300,0
20230814,144200,55517625,2300,2300,2300,2300,0
20230814,144100,55517625,2300,2300,2300,2300,0
20230814,144000,55517625,2300,2300,2300,2300,0
20230814,143900,55517625,2300,2300,2300,2300,0
20230814,143800,55517625,2300,2300,2300,2300,0
20230814,143700,55517625,2300,2300,2300,2300,0
20230814,143600,55517625,2300,2300,2300,2300,0
20230814,143500,55517625,2300,2300,2300,2300,0
20230814,143400,55517625,2300,2300,2300,2300,0
20230814,143300,55517625,2300,2300,2300,2300,0
20230814,143200,55517625,2300,2300,2300,2300,0
20230814,143100,55517625,2300,2300,2300,2300,0
20230814,143000,55517625,2300,2300,2300,2300,0
20230814,142900,55517625,2300,2300,2300,2300,0
20230814,142800,55517625,2300,2300,2300,2300,0
20230814,142700,55517625,2300,2300,2300,2300,0
20230814,142600,55517625,2300,2300,2300,2300,0
20230814,142500,55517625,2300,2300,2300,2300,0
20230814,142400,55517625,2300,2300,2300,2300,0
20230814,142300,55517625,2300,2300,2300,2300,0
20230814,142200,55517625,2300,2300,2300,2300,0
20230814,142100,55517625,2300,2300,2300,2300,0
20230814,142000,55517625,2300,2300,2300,2300,0
20230814,141900,55517625,2300,2300,2300,2300,0
20230814,141800,55517625,2300,2300,2300,2300,0
20230814,141700,55517625,2300,2300,2300,2300,0
20230814,141600,55517625,2300,2300,2300,2300,7
20230814,141500,55501525,2300,2300,2300,2300,0
20230814,141400,55501525,2300,2300,2300,2300,0
20230814,141300,55501525,2300,2300,2300,2300,0
20230814,141200,55501525,2300,2300,2300,2300,0
20230814,141100,55501525,2300,2300,2300,2300,0
20230814,141000,55501525,2300,2300,2300,2300,0
20230814,140900,55501525,2300,2300,2300,2300,0
20230814,140800,55501525,2300,2300,2300,2300,0
20230814,140700,55501525,2300,2300,2300,2300,0
20230814,140600,55501525,2300,2300,2300,2300,0
20230814,140500,55501525,2300,2300,2300,2300,0
20230814,140400,55501525,2300,2300,2300,2300,0
20230814,140300,55501525,2300,2300,2300,2300,0
20230814,140200,55501525,2300,2300,2300,2300,0
20230814,140100,55501525,2300,2300,2300,2300,0
20230814,140000,55501525,2300,2300,2300,2300,0
20230814,135900,55501525,2300,2300,2300,2300,0
20230814,135800,55501525,2300,2300,2300,2300,0
20230814,135700,55501525,2300,2300,2300,2300,0
20230814,135600,55501525,2300,2300,2300,2300,0
20230814,135500,55501525,2300,2300,2300,2300,0
20230814,135400,55501525,2300,2300,2300,2300,0
20230814,135300,55501525,2300,2300,2300,2300,0
20230814,135200,55501525,2300,2300,2300,2300,0
20230814,135100,55501525,2300,2300,2300,2300,15000
20230814,135000,21001525,2305,2305,2305,2305,0
20230814,134900,21001525,2305,2305,2305,2305,0
20230814,134800,21001525,2305,2305,2305,2305,0
20230814,134700,21001525,2305,2305,2305,2305,0
20230814,134600,21001525,2305,2305,2305,2305,0
20230814,134500,21001525,2305,2305,2305,2305,0
20230814,134400,21001525,2305,2305,2305,2305,0
20230814,134300,21001525,2305,2305,2305,2305,0
20230814,134200,21001525,2305,2305,2305,2305,0
20230814,134100,21001525,2305,2305,2305,2305,0
20230814,134000,21001525,2305,2305,2305,2305,0
20230814,133900,21001525,2305,2305,2305,2305,0
20230814,133800,21001525,2305,2305,2305,2305,0
20230814,133700,21001525,2305,2305,2305,2305,0
20230814,133600,21001525,2305,2305,2305,2305,0
20230814,133500,21001525,2305,2305,2305,2305,0
20230814,133400,21001525,2305,2305,2305,2305,0
20230814,133300,21001525,2305,2305,2305,2305,0
20230814,133200,21001525,2305,2305,2305,2305,0
20230814,133100,21001525,2305,2305,2305,2305,0
20230814,133000,21001525,2305,2305,2305,2305,0
20230814,132900,21001525,2305,2305,2305,2305,0
20230814,132800,21001525,2305,2305,2305,2305,0
20230814,132700,21001525,2305,2305,2305,2305,0
20230814,132600,21001525,2305,2305,2305,2305,0
20230814,132500,21001525,2305,2305,2305,2305,0
20230814,132400,21001525,2305,2305,2305,2305,0
20230814,132300,21001525,2305,2305,2305,2305,0
20230814,132200,21001525,2305,2305,2305,2305,0
20230814,132100,21001525,2305,2305,2305,2305,0
20230814,132000,21001525,2305,2305,2305,2305,0
20230814,131900,21001525,2305,2305,2305,2305,0
20230814,131800,21001525,2305,2305,2305,2305,0
20230814,131700,21001525,2305,2305,2305,2305,0
20230814,131600,21001525,2305,2305,2305,2305,0
20230814,131500,21001525,2305,2305,2305,2305,0
20230814,131400,21001525,2305,2305,2305,2305,0
20230814,131300,21001525,2305,2305,2305,2305,0
20230814,131200,21001525,2305,2305,2305,2305,0
20230814,131100,21001525,2305,2305,2305,2305,0
20230814,131000,21001525,2305,2305,2305,2305,0
20230814,130900,21001525,2305,2305,2305,2305,0
20230814,130800,21001525,2305,2305,2305,2305,0
20230814,130700,21001525,2305,2305,2305,2305,0
20230814,130600,21001525,2305,2305,2305,2305,0
20230814,130500,21001525,2305,2305,2305,2305,0
20230814,130400,21001525,2305,2305,2305,2305,0
20230814,130300,21001525,2305,2305,2305,2305,0
20230814,130200,21001525,2305,2305,2305,2305,0
20230814,130100,21001525,2305,2305,2305,2305,0
20230814,130000,21001525,2305,2305,2305,2305,0
20230814,125900,21001525,2305,2305,2305,2305,0
20230814,125800,21001525,2305,2305,2305,2305,0
20230814,125700,21001525,2305,2305,2305,2305,0
20230814,125600,21001525,2305,2305,2305,2305,0
20230814,125500,21001525,2305,2305,2305,2305,0
20230814,125400,21001525,2305,2305,2305,2305,0
20230814,125300,21001525,2305,2305,2305,2305,0
20230814,125200,21001525,2305,2305,2305,2305,0
20230814,125100,21001525,2305,2305,2305,2305,0
20230814,125000,21001525,2305,2305,2305,2305,0
20230814,124900,21001525,2305,2305,2305,2305,0
20230814,124800,21001525,2305,2305,2305,2305,0
20230814,124700,21001525,2305,2305,2305,2305,0
20230814,124600,21001525,2305,2305,2305,2305,0
20230814,124500,21001525,2305,2305,2305,2305,0
20230814,124400,21001525,2305,2305,2305,2305,0
20230814,124300,21001525,2305,2305,2305,2305,0
20230814,124200,21001525,2305,2305,2305,2305,0
20230814,124100,21001525,2305,2305,2305,2305,0
20230814,124000,21001525,2305,2305,2305,2305,0
20230814,123900,21001525,2305,2305,2305,2305,0
20230814,123800,21001525,2305,2305,2305,2305,0
20230814,123700,21001525,2305,2305,2305,2305,0
20230814,123600,21001525,2305,2305,2305,2305,0
20230814,123500,21001525,2305,2305,2305,2305,0
20230814,123400,21001525,2305,2305,2305,2305,0
20230814,123300,21001525,2305,2305,2305,2305,0
20230814,123200,21001525,2305,2305,2305,2305,0
20230814,123100,21001525,2305,2305,2305,2305,0
20230814,123000,21001525,2305,2305,2305,2305,0
20230814,122900,21001525,2305,2305,2305,2305,0
20230814,122800,21001525,2305,2305,2305,2305,0
20230814,122700,21001525,2305,2305,2305,2305,0
20230814,122600,21001525,2305,2305,2305,2305,0
20230814,122500,21001525,2305,2305,2305,2305,0
20230814,122400,21001525,2305,2305,2305,2305,0
20230814,122300,21001525,2305,2305,2305,2305,0
20230814,122200,21001525,2305,2305,2305,2305,0
20230814,122100,21001525,2305,2305,2305,2305,0
20230814,122000,21001525,2305,2305,2305,2305,0
20230814,121900,21001525,2305,2305,2305,2305,0
20230814,121800,21001525,2305,2305,2305,2305,0
20230814,121700,21001525,2305,2305,2305,2305,0
20230814,121600,21001525,2305,2305,2305,2305,0
20230814,121500,21001525,2305,2305,2305,2305,0
20230814,121400,21001525,2305,2305,2305,2305,0
20230814,121300,21001525,2305,2305,2305,2305,0
20230814,121200,21001525,2305,2305,2305,2305,0
20230814,121100,21001525,2305,2305,2305,2305,1
20230814,121000,20999220,2295,2295,2295,2295,0
20230814,120900,20999220,2295,2295,2295,2295,0
20230814,120800,20999220,2295,2295,2295,2295,0
20230814,120700,20999220,2295,2295,2295,2295,0
20230814,120600,20999220,2295,2295,2295,2295,1000
20230814,120500,18704220,2300,2300,2300,2300,58
20230814,120400,18570820,2300,2300,2300,2300,0
20230814,120300,18570820,2300,2300,2300,2300,0
20230814,120200,18570820,2300,2300,2300,2300,0
20230814,120100,18570820,2300,2300,2300,2300,0
20230814,120000,18570820,2300,2300,2300,2300,942
20230814,115900,16404220,2305,2305,2305,2305,0
20230814,115800,16404220,2305,2305,2305,2305,0
20230814,115700,16404220,2305,2305,2305,2305,0
20230814,115600,16404220,2305,2305,2305,2305,0
20230814,115500,16404220,2305,2305,2305,2305,0
20230814,115400,16404220,2305,2305,2305,2305,0
20230814,115300,16404220,2305,2305,2305,2305,0
20230814,115200,16404220,2305,2305,2305,2305,0
20230814,115100,16404220,2305,2305,2305,2305,0
20230814,115000,16404220,2305,2305,2305,2305,0
20230814,114900,16404220,2305,2305,2305,2305,0
20230814,114800,16404220,2305,2305,2305,2305,0
20230814,114700,16404220,2305,2305,2305,2305,0
20230814,114600,16404220,2305,2305,2305,2305,0
20230814,114500,16404220,2305,2305,2305,2305,0
20230814,114400,16404220,2305,2305,2305,2305,0
20230814,114300,16404220,2305,2305,2305,2305,1
20230814,114200,16401915,2305,2305,2305,2305,0
20230814,114100,16401915,2305,2305,2305,2305,0
20230814,114000,16401915,2305,2305,2305,2305,0
20230814,113900,16401915,2305,2305,2305,2305,0
20230814,113800,16401915,2305,2305,2305,2305,0
20230814,113700,16401915,2305,2305,2305,2305,0
20230814,113600,16401915,2305,2305,2305,2305,0
20230814,113500,16401915,2305,2305,2305,2305,0
20230814,113400,16401915,2305,2305,2305,2305,0
20230814,113300,16401915,2305,2305,2305,2305,0
20230814,113200,16401915,2305,2305,2305,2305,0
20230814,113100,16401915,2305,2305,2305,2305,3
20230814,113000,16395000,2300,2300,2300,2300,71
20230814,112900,16231700,2310,2310,2310,2310,0
20230814,112800,16231700,2310,2310,2310,2310,0
20230814,112700,16231700,2310,2310,2310,2310,0
20230814,112600,16231700,2310,2310,2310,2310,0
20230814,112500,16231700,2310,2310,2310,2310,0
20230814,112400,16231700,2310,2310,2310,2310,0
20230814,112300,16231700,2310,2310,2310,2310,0
20230814,112200,16231700,2310,2310,2310,2310,0
20230814,112100,16231700,2310,2310,2310,2310,0
20230814,112000,16231700,2310,2310,2310,2310,0
20230814,111900,16231700,2310,2310,2310,2310,0
20230814,111800,16231700,2310,2310,2310,2310,0
20230814,111700,16231700,2310,2310,2310,2310,0
20230814,111600,16231700,2310,2310,2310,2310,0
20230814,111500,16231700,2310,2310,2310,2310,0
20230814,111400,16231700,2310,2310,2310,2310,0
20230814,111300,16231700,2310,2310,2310,2310,0
20230814,111200,16231700,2310,2310,2310,2310,0
20230814,111100,16231700,2310,2310,2310,2310,0
20230814,111000,16231700,2310,2310,2310,2310,0
20230814,110900,16231700,2310,2310,2310,2310,0
20230814,110800,16231700,2310,2310,2310,2310,0
20230814,110700,16231700,2310,2310,2310,2310,0
20230814,110600,16231700,2310,2310,2310,2310,0
20230814,110500,16231700,2310,2310,2310,2310,0
20230814,110400,16231700,2310,2310,2310,2310,0
20230814,110300,16231700,2310,2310,2310,2310,0
20230814,110200,16231700,2310,2310,2310,2310,0
20230814,110100,16231700,2310,2310,2310,2310,0
20230814,110000,16231700,2310,2310,2310,2310,0
20230814,105900,16231700,2310,2310,2310,2310,0
20230814,105800,16231700,2310,2310,2310,2310,0
20230814,105700,16231700,2310,2310,2310,2310,0
20230814,105600,16231700,2310,2310,2310,2310,0
20230814,105500,16231700,2310,2310,2310,2310,0
20230814,105400,16231700,2310,2310,2310,2310,0
20230814,105300,16231700,2310,2310,2310,2310,0
20230814,105200,16231700,2310,2310,2310,2310,0
20230814,105100,16231700,2310,2305,2310,2305,11
20230814,105000,16206340,2310,2310,2310,2310,0
20230814,104900,16206340,2310,2310,2310,2310,0
20230814,104800,16206340,2310,2310,2310,2310,0
20230814,104700,16206340,2310,2310,2310,2310,0
20230814,104600,16206340,2310,2310,2310,2310,0
20230814,104500,16206340,2310,2310,2310,2310,0
20230814,104400,16206340,2310,2310,2310,2310,0
20230814,104300,16206340,2310,2310,2310,2310,0
20230814,104200,16206340,2310,2310,2310,2310,0
20230814,104100,16206340,2310,2310,2310,2310,0
20230814,104000,16206340,2310,2310,2310,2310,0
20230814,103900,16206340,2310,2310,2310,2310,0
20230814,103800,16206340,2310,2310,2310,2310,0
20230814,103700,16206340,2310,2310,2310,2310,1
20230814,103600,16204030,2300,2300,2300,2300,4
20230814,103500,16194830,2300,2300,2300,2300,0
20230814,103400,16194830,2300,2300,2300,2300,0
20230814,103300,16194830,2300,2300,2300,2300,0
20230814,103200,16194830,2300,2300,2300,2300,0
20230814,103100,16194830,2300,2300,2300,2300,0
20230814,103000,16194830,2300,2300,2300,2300,0
20230814,102900,16194830,2300,2300,2300,2300,0
20230814,102800,16194830,2300,2300,2300,2300,0
20230814,102700,16194830,2300,2300,2300,2300,0
20230814,102600,16194830,2300,2300,2300,2300,79
20230814,102500,16013130,2300,2300,2300,2300,921
20230814,102400,13894830,2310,2310,2310,2310,0
20230814,102300,13894830,2310,2300,2310,2300,2
20230814,102200,13890220,2310,2310,2310,2310,0
20230814,102100,13890220,2310,2310,2310,2310,0
20230814,102000,13890220,2310,2310,2310,2310,0
20230814,101900,13890220,2310,2310,2310,2310,0
20230814,101800,13890220,2310,2310,2310,2310,58
20230814,101700,13756240,2310,2310,2310,2310,0
20230814,101600,13756240,2310,2310,2310,2310,0
20230814,101500,13756240,2310,2310,2310,2310,1
20230814,101400,13753930,2300,2300,2300,2300,0
20230814,101300,13753930,2300,2300,2300,2300,0
20230814,101200,13753930,2300,2300,2300,2300,3002
20230814,101100,6849330,2300,2300,2300,2300,1
20230814,101000,6847030,2300,2300,2300,2300,0
20230814,100900,6847030,2300,2300,2300,2300,0
20230814,100800,6847030,2300,2300,2300,2300,0
20230814,100700,6847030,2300,2300,2300,2300,0
20230814,100600,6847030,2300,2300,2300,2300,0
20230814,100500,6847030,2300,2300,2300,2300,0
20230814,100400,6847030,2300,2300,2300,2300,0
20230814,100300,6847030,2300,2300,2300,2300,0
20230814,100200,6847030,2300,2300,2300,2300,0
20230814,100100,6847030,2300,2300,2300,2300,0
20230814,100000,6847030,2300,2300,2300,2300,0
20230814,095900,6847030,2300,2300,2300,2300,0
20230814,095800,6847030,2300,2300,2300,2300,0
20230814,095700,6847030,2300,2300,2300,2300,0
20230814,095600,6847030,2300,2300,2300,2300,0
20230814,095500,6847030,2300,2300,2300,2300,0
20230814,095400,6847030,2300,2300,2300,2300,0
20230814,095300,6847030,2300,2300,2300,2300,0
20230814,095200,6847030,2300,2300,2300,2300,0
20230814,095100,6847030,2300,2300,2300,2300,0
20230814,095000,6847030,2300,2300,2300,2300,0
20230814,094900,6847030,2300,2300,2300,2300,0
20230814,094800,6847030,2300,2295,2300,2295,20
20230814,094700,6801105,2300,2295,2300,2295,430
20230814,094600,5814240,2295,2295,2295,2295,0
20230814,094500,5814240,2295,2295,2295,2295,0
20230814,094400,5814240,2295,2295,2295,2295,0
20230814,094300,5814240,2295,2295,2295,2295,0
20230814,094200,5814240,2295,2295,2295,2295,0
20230814,094100,5814240,2295,2295,2295,2295,0
20230814,094000,5814240,2295,2290,2295,2290,52
20230814,093900,5695150,2270,2275,2275,2270,180
20230814,093800,5286540,2295,2295,2295,2295,0
20230814,093700,5286540,2295,2295,2295,2295,0
20230814,093600,5286540,2295,2295,2295,2295,0
20230814,093500,5286540,2295,2295,2295,2295,0
20230814,093400,5286540,2295,2295,2295,2295,0
20230814,093300,5286540,2295,2295,2295,2295,0
20230814,093200,5286540,2295,2295,2295,2295,0
20230814,093100,5286540,2295,2295,2295,2295,0
20230814,093000,5286540,2295,2295,2295,2295,1
20230814,092900,5284245,2290,2290,2290,2290,0
20230814,092800,5284245,2290,2290,2290,2290,2010
20230814,092700,681345,2295,2295,2295,2295,0
20230814,092600,681345,2295,2295,2295,2295,0
20230814,092500,681345,2295,2295,2295,2295,0
20230814,092400,681345,2295,2295,2295,2295,1
20230814,092300,679050,2290,2290,2290,2290,0
20230814,092200,679050,2290,2290,2290,2290,50
20230814,092100,564550,2295,2295,2295,2295,0
20230814,092000,564550,2295,2295,2295,2295,0
20230814,091900,564550,2295,2295,2295,2295,0
20230814,091800,564550,2295,2295,2295,2295,0
20230814,091700,564550,2295,2295,2295,2295,0
20230814,091600,564550,2295,2295,2295,2295,0
20230814,091500,564550,2295,2295,2295,2295,0
20230814,091400,564550,2295,2295,2295,2295,0
20230814,091300,564550,2295,2295,2295,2295,0
20230814,091200,564550,2295,2295,2295,2295,0
20230814,091100,564550,2295,2295,2295,2295,0
20230814,091000,564550,2295,2295,2295,2295,0
20230814,090900,564550,2295,2295,2295,2295,0
20230814,090800,564550,2295,2295,2295,2295,0
20230814,090700,564550,2295,2295,2295,2295,0
20230814,090600,564550,2295,2295,2295,2295,0
20230814,090500,564550,2295,2295,2295,2295,0
20230814,090400,564550,2295,2295,2295,2295,0
20230814,090300,564550,2295,2290,2295,2290,5
20230814,090200,553095,2295,2295,2295,2295,0
20230814,090100,553095,2295,2295,2295,2295,0
20230814,090000,553095,2295,2295,2295,2295,241