KissMeData/439730/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,205500,3533525,2290,2290,2290,2290,12
20230822,205400,3533525,2290,2290,2290,2290,0
20230822,205300,3533525,2290,2290,2290,2290,0
20230822,205200,3533525,2290,2290,2290,2290,0
20230822,205100,3533525,2290,2290,2290,2290,0
20230822,205000,3533525,2290,2290,2290,2290,0
20230822,204900,3533525,2290,2290,2290,2290,0
20230822,204800,3533525,2290,2290,2290,2290,0
20230822,204700,3533525,2290,2290,2290,2290,0
20230822,204600,3533525,2290,2290,2290,2290,0
20230822,204500,3533525,2290,2290,2290,2290,0
20230822,204400,3533525,2290,2290,2290,2290,0
20230822,204300,3533525,2290,2290,2290,2290,0
20230822,204200,3533525,2290,2290,2290,2290,0
20230822,204100,3533525,2290,2290,2290,2290,0
20230822,204000,3533525,2290,2290,2290,2290,0
20230822,203900,3533525,2290,2290,2290,2290,0
20230822,203800,3533525,2290,2290,2290,2290,0
20230822,203700,3533525,2290,2290,2290,2290,0
20230822,203600,3533525,2290,2290,2290,2290,0
20230822,203500,3533525,2290,2290,2290,2290,0
20230822,203400,3533525,2290,2290,2290,2290,0
20230822,203300,3533525,2290,2290,2290,2290,0
20230822,203200,3533525,2290,2290,2290,2290,0
20230822,203100,3533525,2290,2290,2290,2290,0
20230822,203000,3533525,2290,2290,2290,2290,0
20230822,202900,3533525,2290,2290,2290,2290,0
20230822,202800,3533525,2290,2290,2290,2290,0
20230822,202700,3533525,2290,2290,2290,2290,0
20230822,202600,3533525,2290,2290,2290,2290,0
20230822,202500,3533525,2290,2290,2290,2290,12
20230822,202400,3533525,2290,2290,2290,2290,0
20230822,202300,3533525,2290,2290,2290,2290,0
20230822,202200,3533525,2290,2290,2290,2290,0
20230822,202100,3533525,2290,2290,2290,2290,0
20230822,202000,3533525,2290,2290,2290,2290,0
20230822,201900,3533525,2290,2290,2290,2290,0
20230822,201800,3533525,2290,2290,2290,2290,0
20230822,201700,3533525,2290,2290,2290,2290,0
20230822,201600,3533525,2290,2290,2290,2290,0
20230822,201500,3533525,2290,2290,2290,2290,0
20230822,201400,3533525,2290,2290,2290,2290,0
20230822,201300,3533525,2290,2290,2290,2290,0
20230822,201200,3533525,2290,2290,2290,2290,0
20230822,201100,3533525,2290,2290,2290,2290,0
20230822,201000,3533525,2290,2290,2290,2290,0
20230822,200900,3533525,2290,2290,2290,2290,0
20230822,200800,3533525,2290,2290,2290,2290,0
20230822,200700,3533525,2290,2290,2290,2290,0
20230822,200600,3533525,2290,2290,2290,2290,0
20230822,200500,3533525,2290,2290,2290,2290,0
20230822,200400,3533525,2290,2290,2290,2290,0
20230822,200300,3533525,2290,2290,2290,2290,0
20230822,200200,3533525,2290,2290,2290,2290,0
20230822,200100,3533525,2290,2290,2290,2290,0
20230822,200000,3533525,2290,2290,2290,2290,0
20230822,195900,3533525,2290,2290,2290,2290,0
20230822,195800,3533525,2290,2290,2290,2290,0
20230822,195700,3533525,2290,2290,2290,2290,0
20230822,195600,3533525,2290,2290,2290,2290,0
20230822,195500,3533525,2290,2290,2290,2290,12
20230822,195400,3533525,2290,2290,2290,2290,0
20230822,195300,3533525,2290,2290,2290,2290,0
20230822,195200,3533525,2290,2290,2290,2290,0
20230822,195100,3533525,2290,2290,2290,2290,0
20230822,195000,3533525,2290,2290,2290,2290,0
20230822,194900,3533525,2290,2290,2290,2290,0
20230822,194800,3533525,2290,2290,2290,2290,0
20230822,194700,3533525,2290,2290,2290,2290,0
20230822,194600,3533525,2290,2290,2290,2290,0
20230822,194500,3533525,2290,2290,2290,2290,0
20230822,194400,3533525,2290,2290,2290,2290,0
20230822,194300,3533525,2290,2290,2290,2290,0
20230822,194200,3533525,2290,2290,2290,2290,0
20230822,194100,3533525,2290,2290,2290,2290,0
20230822,194000,3533525,2290,2290,2290,2290,0
20230822,193900,3533525,2290,2290,2290,2290,0
20230822,193800,3533525,2290,2290,2290,2290,0
20230822,193700,3533525,2290,2290,2290,2290,0
20230822,193600,3533525,2290,2290,2290,2290,0
20230822,193500,3533525,2290,2290,2290,2290,0
20230822,193400,3533525,2290,2290,2290,2290,0
20230822,193300,3533525,2290,2290,2290,2290,0
20230822,193200,3533525,2290,2290,2290,2290,0
20230822,193100,3533525,2290,2290,2290,2290,0
20230822,193000,3533525,2290,2290,2290,2290,0
20230822,192900,3533525,2290,2290,2290,2290,0
20230822,192800,3533525,2290,2290,2290,2290,0
20230822,192700,3533525,2290,2290,2290,2290,0
20230822,192600,3533525,2290,2290,2290,2290,0
20230822,192500,3533525,2290,2290,2290,2290,12
20230822,192400,3533525,2290,2290,2290,2290,0
20230822,192300,3533525,2290,2290,2290,2290,0
20230822,192200,3533525,2290,2290,2290,2290,0
20230822,192100,3533525,2290,2290,2290,2290,0
20230822,192000,3533525,2290,2290,2290,2290,0
20230822,191900,3533525,2290,2290,2290,2290,0
20230822,191800,3533525,2290,2290,2290,2290,0
20230822,191700,3533525,2290,2290,2290,2290,0
20230822,191600,3533525,2290,2290,2290,2290,0
20230822,191500,3533525,2290,2290,2290,2290,0
20230822,191400,3533525,2290,2290,2290,2290,0
20230822,191300,3533525,2290,2290,2290,2290,0
20230822,191200,3533525,2290,2290,2290,2290,0
20230822,191100,3533525,2290,2290,2290,2290,0
20230822,191000,3533525,2290,2290,2290,2290,0
20230822,190900,3533525,2290,2290,2290,2290,0
20230822,190800,3533525,2290,2290,2290,2290,0
20230822,190700,3533525,2290,2290,2290,2290,0
20230822,190600,3533525,2290,2290,2290,2290,0
20230822,190500,3533525,2290,2290,2290,2290,0
20230822,190400,3533525,2290,2290,2290,2290,0
20230822,190300,3533525,2290,2290,2290,2290,0
20230822,190200,3533525,2290,2290,2290,2290,0
20230822,190100,3533525,2290,2290,2290,2290,0
20230822,190000,3533525,2290,2290,2290,2290,0
20230822,185900,3533525,2290,2290,2290,2290,0
20230822,185800,3533525,2290,2290,2290,2290,0
20230822,185700,3533525,2290,2290,2290,2290,0
20230822,185600,3533525,2290,2290,2290,2290,0
20230822,185500,3533525,2290,2290,2290,2290,12
20230822,185400,3533525,2290,2290,2290,2290,0
20230822,185300,3533525,2290,2290,2290,2290,0
20230822,185200,3533525,2290,2290,2290,2290,0
20230822,185100,3533525,2290,2290,2290,2290,0
20230822,185000,3533525,2290,2290,2290,2290,0
20230822,184900,3533525,2290,2290,2290,2290,0
20230822,184800,3533525,2290,2290,2290,2290,0
20230822,184700,3533525,2290,2290,2290,2290,0
20230822,184600,3533525,2290,2290,2290,2290,0
20230822,184500,3533525,2290,2290,2290,2290,0
20230822,184400,3533525,2290,2290,2290,2290,0
20230822,184300,3533525,2290,2290,2290,2290,0
20230822,184200,3533525,2290,2290,2290,2290,0
20230822,184100,3533525,2290,2290,2290,2290,0
20230822,184000,3533525,2290,2290,2290,2290,0
20230822,183900,3533525,2290,2290,2290,2290,0
20230822,183800,3533525,2290,2290,2290,2290,0
20230822,183700,3533525,2290,2290,2290,2290,0
20230822,183600,3533525,2290,2290,2290,2290,0
20230822,183500,3533525,2290,2290,2290,2290,0
20230822,183400,3533525,2290,2290,2290,2290,0
20230822,183300,3533525,2290,2290,2290,2290,0
20230822,183200,3533525,2290,2290,2290,2290,0
20230822,183100,3533525,2290,2290,2290,2290,0
20230822,183000,3533525,2290,2290,2290,2290,0
20230822,182900,3533525,2290,2290,2290,2290,0
20230822,182800,3533525,2290,2290,2290,2290,0
20230822,182700,3533525,2290,2290,2290,2290,0
20230822,182600,3533525,2290,2290,2290,2290,0
20230822,182500,3533525,2290,2290,2290,2290,12
20230822,182400,3533525,2290,2290,2290,2290,0
20230822,182300,3533525,2290,2290,2290,2290,0
20230822,182200,3533525,2290,2290,2290,2290,0
20230822,182100,3533525,2290,2290,2290,2290,0
20230822,182000,3533525,2290,2290,2290,2290,0
20230822,181900,3533525,2290,2290,2290,2290,0
20230822,181800,3533525,2290,2290,2290,2290,0
20230822,181700,3533525,2290,2290,2290,2290,0
20230822,181600,3533525,2290,2290,2290,2290,0
20230822,181500,3533525,2290,2290,2290,2290,0
20230822,181400,3533525,2290,2290,2290,2290,0
20230822,181300,3533525,2290,2290,2290,2290,0
20230822,181200,3533525,2290,2290,2290,2290,0
20230822,181100,3533525,2290,2290,2290,2290,0
20230822,181000,3533525,2290,2290,2290,2290,0
20230822,180900,3533525,2290,2290,2290,2290,0
20230822,180800,3533525,2290,2290,2290,2290,0
20230822,180700,3533525,2290,2290,2290,2290,0
20230822,180600,3533525,2290,2290,2290,2290,0
20230822,180500,3533525,2290,2290,2290,2290,0
20230822,180400,3533525,2290,2290,2290,2290,0
20230822,180300,3533525,2290,2290,2290,2290,0
20230822,180200,3533525,2290,2290,2290,2290,0
20230822,180100,3533525,2290,2290,2290,2290,0
20230822,180000,3533525,2290,2290,2290,2290,0
20230822,175900,3533525,2290,2290,2290,2290,0
20230822,175800,3533525,2290,2290,2290,2290,0
20230822,175700,3533525,2290,2290,2290,2290,0
20230822,175600,3533525,2290,2290,2290,2290,0
20230822,175500,3533525,2290,2290,2290,2290,12
20230822,175400,3533525,2290,2290,2290,2290,0
20230822,175300,3533525,2290,2290,2290,2290,0
20230822,175200,3533525,2290,2290,2290,2290,0
20230822,175100,3533525,2290,2290,2290,2290,0
20230822,175000,3533525,2290,2290,2290,2290,0
20230822,174900,3533525,2290,2290,2290,2290,0
20230822,174800,3533525,2290,2290,2290,2290,0
20230822,174700,3533525,2290,2290,2290,2290,0
20230822,174600,3533525,2290,2290,2290,2290,0
20230822,174500,3533525,2290,2290,2290,2290,0
20230822,174400,3533525,2290,2290,2290,2290,0
20230822,174300,3533525,2290,2290,2290,2290,0
20230822,174200,3533525,2290,2290,2290,2290,0
20230822,174100,3533525,2290,2290,2290,2290,0
20230822,174000,3533525,2290,2290,2290,2290,0
20230822,173900,3533525,2290,2290,2290,2290,0
20230822,173800,3533525,2290,2290,2290,2290,0
20230822,173700,3533525,2290,2290,2290,2290,0
20230822,173600,3533525,2290,2290,2290,2290,0
20230822,173500,3533525,2290,2290,2290,2290,0
20230822,173400,3533525,2290,2290,2290,2290,0
20230822,173300,3533525,2290,2290,2290,2290,0
20230822,173200,3533525,2290,2290,2290,2290,0
20230822,173100,3533525,2290,2290,2290,2290,0
20230822,173000,3533525,2290,2290,2290,2290,0
20230822,172900,3533525,2290,2290,2290,2290,0
20230822,172800,3533525,2290,2290,2290,2290,0
20230822,172700,3533525,2290,2290,2290,2290,0
20230822,172600,3533525,2290,2290,2290,2290,0
20230822,172500,3533525,2290,2290,2290,2290,12
20230822,172400,3533525,2290,2290,2290,2290,0
20230822,172300,3533525,2290,2290,2290,2290,0
20230822,172200,3533525,2290,2290,2290,2290,0
20230822,172100,3533525,2290,2290,2290,2290,0
20230822,172000,3533525,2290,2290,2290,2290,0
20230822,171900,3533525,2290,2290,2290,2290,0
20230822,171800,3533525,2290,2290,2290,2290,0
20230822,171700,3533525,2290,2290,2290,2290,0
20230822,171600,3533525,2290,2290,2290,2290,0
20230822,171500,3533525,2290,2290,2290,2290,0
20230822,171400,3533525,2290,2290,2290,2290,0
20230822,171300,3533525,2290,2290,2290,2290,0
20230822,171200,3533525,2290,2290,2290,2290,0
20230822,171100,3533525,2290,2290,2290,2290,0
20230822,171000,3533525,2290,2290,2290,2290,0
20230822,170900,3533525,2290,2290,2290,2290,0
20230822,170800,3533525,2290,2290,2290,2290,0
20230822,170700,3533525,2290,2290,2290,2290,0
20230822,170600,3533525,2290,2290,2290,2290,0
20230822,170500,3533525,2290,2290,2290,2290,0
20230822,170400,3533525,2290,2290,2290,2290,0
20230822,170300,3533525,2290,2290,2290,2290,0
20230822,170200,3533525,2290,2290,2290,2290,0
20230822,170100,3533525,2290,2290,2290,2290,0
20230822,170000,3533525,2290,2290,2290,2290,0
20230822,165900,3533525,2290,2290,2290,2290,0
20230822,165800,3533525,2290,2290,2290,2290,0
20230822,165700,3533525,2290,2290,2290,2290,0
20230822,165600,3533525,2290,2290,2290,2290,0
20230822,165500,3533525,2290,2290,2290,2290,12
20230822,165400,3533525,2290,2290,2290,2290,0
20230822,165300,3533525,2290,2290,2290,2290,0
20230822,165200,3533525,2290,2290,2290,2290,0
20230822,165100,3533525,2290,2290,2290,2290,0
20230822,165000,3533525,2290,2290,2290,2290,0
20230822,164900,3533525,2290,2290,2290,2290,0
20230822,164800,3533525,2290,2290,2290,2290,0
20230822,164700,3533525,2290,2290,2290,2290,0
20230822,164600,3533525,2290,2290,2290,2290,0
20230822,164500,3533525,2290,2290,2290,2290,0
20230822,164400,3533525,2290,2290,2290,2290,0
20230822,164300,3533525,2290,2290,2290,2290,0
20230822,164200,3533525,2290,2290,2290,2290,0
20230822,164100,3533525,2290,2290,2290,2290,0
20230822,164000,3533525,2290,2290,2290,2290,0
20230822,163900,3533525,2290,2290,2290,2290,0
20230822,163800,3533525,2290,2290,2290,2290,0
20230822,163700,3533525,2290,2290,2290,2290,0
20230822,163600,3533525,2290,2290,2290,2290,0
20230822,163500,3533525,2290,2290,2290,2290,0
20230822,163400,3533525,2290,2290,2290,2290,0
20230822,163300,3533525,2290,2290,2290,2290,0
20230822,163200,3533525,2290,2290,2290,2290,0
20230822,163100,3533525,2290,2290,2290,2290,0
20230822,163000,3533525,2290,2290,2290,2290,0
20230822,162900,3533525,2290,2290,2290,2290,0
20230822,162800,3533525,2290,2290,2290,2290,0
20230822,162700,3533525,2290,2290,2290,2290,0
20230822,162600,3533525,2290,2290,2290,2290,0
20230822,162500,3533525,2290,2290,2290,2290,12
20230822,162400,3533525,2290,2290,2290,2290,0
20230822,162300,3533525,2290,2290,2290,2290,0
20230822,162200,3533525,2290,2290,2290,2290,0
20230822,162100,3533525,2290,2290,2290,2290,0
20230822,162000,3533525,2290,2290,2290,2290,0
20230822,161900,3533525,2290,2290,2290,2290,0
20230822,161800,3533525,2290,2290,2290,2290,0
20230822,161700,3533525,2290,2290,2290,2290,0
20230822,161600,3533525,2290,2290,2290,2290,0
20230822,161500,3533525,2290,2290,2290,2290,0
20230822,161400,3533525,2290,2290,2290,2290,0
20230822,161300,3533525,2290,2290,2290,2290,0
20230822,161200,3533525,2290,2290,2290,2290,0
20230822,161100,3533525,2290,2290,2290,2290,0
20230822,161000,3533525,2290,2290,2290,2290,0
20230822,160900,3533525,2290,2290,2290,2290,0
20230822,160800,3533525,2290,2290,2290,2290,0
20230822,160700,3533525,2290,2290,2290,2290,0
20230822,160600,3533525,2290,2290,2290,2290,0
20230822,160500,3533525,2290,2290,2290,2290,0
20230822,160400,3533525,2290,2290,2290,2290,0
20230822,160300,3533525,2290,2290,2290,2290,0
20230822,160200,3533525,2290,2290,2290,2290,0
20230822,160100,3533525,2290,2290,2290,2290,0
20230822,160000,3533525,2290,2290,2290,2290,0
20230822,155900,3533525,2290,2290,2290,2290,0
20230822,155800,3533525,2290,2290,2290,2290,0
20230822,155700,3533525,2290,2290,2290,2290,0
20230822,155600,3533525,2290,2290,2290,2290,0
20230822,155500,3533525,2290,2290,2290,2290,12
20230822,155400,3533525,2290,2290,2290,2290,0
20230822,155300,3533525,2290,2290,2290,2290,0
20230822,155200,3533525,2290,2290,2290,2290,0
20230822,155100,3533525,2290,2290,2290,2290,0
20230822,155000,3533525,2290,2290,2290,2290,0
20230822,154900,3533525,2290,2290,2290,2290,0
20230822,154800,3533525,2290,2290,2290,2290,0
20230822,154700,3533525,2290,2290,2290,2290,0
20230822,154600,3533525,2290,2290,2290,2290,0
20230822,154500,3533525,2290,2290,2290,2290,0
20230822,154400,3533525,2290,2290,2290,2290,0
20230822,154300,3533525,2290,2290,2290,2290,0
20230822,154200,3533525,2290,2290,2290,2290,0
20230822,154100,3533525,2290,2290,2290,2290,0
20230822,154000,3533525,2290,2290,2290,2290,0
20230822,153900,3533525,2290,2290,2290,2290,0
20230822,153800,3533525,2290,2290,2290,2290,0
20230822,153700,3533525,2290,2290,2290,2290,0
20230822,153600,3533525,2290,2290,2290,2290,0
20230822,153500,3533525,2290,2290,2290,2290,0
20230822,153400,3533525,2290,2290,2290,2290,0
20230822,153300,3533525,2290,2290,2290,2290,0
20230822,153200,3533525,2290,2290,2290,2290,0
20230822,153100,3533525,2290,2290,2290,2290,0
20230822,153000,3533525,2290,2290,2290,2290,12
20230822,152900,3506045,2290,2290,2290,2290,0
20230822,152800,3506045,2290,2290,2290,2290,0
20230822,152700,3506045,2290,2290,2290,2290,0
20230822,152600,3506045,2290,2290,2290,2290,0
20230822,152500,3506045,2290,2290,2290,2290,0
20230822,152400,3506045,2290,2290,2290,2290,0
20230822,152300,3506045,2290,2290,2290,2290,0
20230822,152200,3506045,2290,2290,2290,2290,0
20230822,152100,3506045,2290,2290,2290,2290,0
20230822,152000,3506045,2290,2290,2290,2290,0
20230822,151900,3506045,2290,2290,2290,2290,0
20230822,151800,3506045,2290,2290,2290,2290,0
20230822,151700,3506045,2290,2290,2290,2290,0
20230822,151600,3506045,2290,2290,2290,2290,0
20230822,151500,3506045,2290,2290,2290,2290,0
20230822,151400,3506045,2290,2290,2290,2290,0
20230822,151300,3506045,2290,2290,2290,2290,0
20230822,151200,3506045,2290,2290,2290,2290,0
20230822,151100,3506045,2290,2290,2290,2290,0
20230822,151000,3506045,2290,2290,2290,2290,0
20230822,150900,3506045,2290,2290,2290,2290,0
20230822,150800,3506045,2290,2290,2290,2290,0
20230822,150700,3506045,2290,2290,2290,2290,0
20230822,150600,3506045,2290,2290,2290,2290,0
20230822,150500,3506045,2290,2290,2290,2290,0
20230822,150400,3506045,2290,2290,2290,2290,0
20230822,150300,3506045,2290,2290,2290,2290,0
20230822,150200,3506045,2290,2290,2290,2290,0
20230822,150100,3506045,2290,2290,2290,2290,0
20230822,150000,3506045,2290,2290,2290,2290,0
20230822,145900,3506045,2290,2290,2290,2290,0
20230822,145800,3506045,2290,2290,2290,2290,0
20230822,145700,3506045,2290,2290,2290,2290,0
20230822,145600,3506045,2290,2290,2290,2290,0
20230822,145500,3506045,2290,2290,2290,2290,1
20230822,145400,3503755,2270,2270,2270,2270,0
20230822,145300,3503755,2270,2270,2270,2270,0
20230822,145200,3503755,2270,2270,2270,2270,0
20230822,145100,3503755,2270,2270,2270,2270,0
20230822,145000,3503755,2270,2270,2270,2270,0
20230822,144900,3503755,2270,2270,2270,2270,0
20230822,144800,3503755,2270,2270,2270,2270,1
20230822,144700,3501485,2290,2290,2290,2290,0
20230822,144600,3501485,2290,2290,2290,2290,0
20230822,144500,3501485,2290,2290,2290,2290,0
20230822,144400,3501485,2290,2290,2290,2290,0
20230822,144300,3501485,2290,2290,2290,2290,0
20230822,144200,3501485,2290,2290,2290,2290,0
20230822,144100,3501485,2290,2290,2290,2290,0
20230822,144000,3501485,2290,2290,2290,2290,0
20230822,143900,3501485,2290,2290,2290,2290,0
20230822,143800,3501485,2290,2290,2290,2290,0
20230822,143700,3501485,2290,2290,2290,2290,0
20230822,143600,3501485,2290,2290,2290,2290,0
20230822,143500,3501485,2290,2290,2290,2290,0
20230822,143400,3501485,2290,2290,2290,2290,0
20230822,143300,3501485,2290,2290,2290,2290,0
20230822,143200,3501485,2290,2290,2290,2290,0
20230822,143100,3501485,2290,2290,2290,2290,0
20230822,143000,3501485,2290,2290,2290,2290,0
20230822,142900,3501485,2290,2290,2290,2290,0
20230822,142800,3501485,2290,2290,2290,2290,0
20230822,142700,3501485,2290,2290,2290,2290,0
20230822,142600,3501485,2290,2290,2290,2290,0
20230822,142500,3501485,2290,2290,2290,2290,0
20230822,142400,3501485,2290,2290,2290,2290,0
20230822,142300,3501485,2290,2290,2290,2290,0
20230822,142200,3501485,2290,2290,2290,2290,0
20230822,142100,3501485,2290,2290,2290,2290,0
20230822,142000,3501485,2290,2290,2290,2290,0
20230822,141900,3501485,2290,2290,2290,2290,0
20230822,141800,3501485,2290,2290,2290,2290,0
20230822,141700,3501485,2290,2290,2290,2290,0
20230822,141600,3501485,2290,2290,2290,2290,0
20230822,141500,3501485,2290,2290,2290,2290,0
20230822,141400,3501485,2290,2290,2290,2290,0
20230822,141300,3501485,2290,2290,2290,2290,0
20230822,141200,3501485,2290,2290,2290,2290,0
20230822,141100,3501485,2290,2290,2290,2290,0
20230822,141000,3501485,2290,2290,2290,2290,0
20230822,140900,3501485,2290,2290,2290,2290,0
20230822,140800,3501485,2290,2290,2290,2290,0
20230822,140700,3501485,2290,2290,2290,2290,0
20230822,140600,3501485,2290,2290,2290,2290,0
20230822,140500,3501485,2290,2290,2290,2290,0
20230822,140400,3501485,2290,2290,2290,2290,0
20230822,140300,3501485,2290,2290,2290,2290,0
20230822,140200,3501485,2290,2290,2290,2290,0
20230822,140100,3501485,2290,2290,2290,2290,0
20230822,140000,3501485,2290,2290,2290,2290,0
20230822,135900,3501485,2290,2290,2290,2290,0
20230822,135800,3501485,2290,2290,2290,2290,0
20230822,135700,3501485,2290,2290,2290,2290,0
20230822,135600,3501485,2290,2290,2290,2290,0
20230822,135500,3501485,2290,2290,2290,2290,0
20230822,135400,3501485,2290,2290,2290,2290,0
20230822,135300,3501485,2290,2290,2290,2290,1
20230822,135200,3499195,2270,2270,2270,2270,0
20230822,135100,3499195,2270,2270,2270,2270,0
20230822,135000,3499195,2270,2270,2270,2270,0
20230822,134900,3499195,2270,2270,2270,2270,0
20230822,134800,3499195,2270,2270,2270,2270,0
20230822,134700,3499195,2270,2270,2270,2270,0
20230822,134600,3499195,2270,2270,2270,2270,0
20230822,134500,3499195,2270,2270,2270,2270,0
20230822,134400,3499195,2270,2270,2270,2270,0
20230822,134300,3499195,2270,2270,2270,2270,0
20230822,134200,3499195,2270,2270,2270,2270,0
20230822,134100,3499195,2270,2270,2270,2270,0
20230822,134000,3499195,2270,2270,2270,2270,0
20230822,133900,3499195,2270,2270,2270,2270,0
20230822,133800,3499195,2270,2270,2270,2270,0
20230822,133700,3499195,2270,2270,2270,2270,0
20230822,133600,3499195,2270,2270,2270,2270,0
20230822,133500,3499195,2270,2270,2270,2270,0
20230822,133400,3499195,2270,2270,2270,2270,0
20230822,133300,3499195,2270,2270,2270,2270,0
20230822,133200,3499195,2270,2270,2270,2270,30
20230822,133100,3431095,2290,2290,2290,2290,0
20230822,133000,3431095,2290,2290,2290,2290,0
20230822,132900,3431095,2290,2290,2290,2290,0
20230822,132800,3431095,2290,2290,2290,2290,0
20230822,132700,3431095,2290,2290,2290,2290,0
20230822,132600,3431095,2290,2290,2290,2290,0
20230822,132500,3431095,2290,2290,2290,2290,0
20230822,132400,3431095,2290,2290,2290,2290,0
20230822,132300,3431095,2290,2290,2290,2290,0
20230822,132200,3431095,2290,2290,2290,2290,0
20230822,132100,3431095,2290,2290,2290,2290,0
20230822,132000,3431095,2290,2290,2290,2290,0
20230822,131900,3431095,2290,2290,2290,2290,0
20230822,131800,3431095,2290,2290,2290,2290,0
20230822,131700,3431095,2290,2290,2290,2290,0
20230822,131600,3431095,2290,2290,2290,2290,0
20230822,131500,3431095,2290,2290,2290,2290,0
20230822,131400,3431095,2290,2290,2290,2290,0
20230822,131300,3431095,2290,2290,2290,2290,0
20230822,131200,3431095,2290,2290,2290,2290,0
20230822,131100,3431095,2290,2290,2290,2290,0
20230822,131000,3431095,2290,2290,2290,2290,0
20230822,130900,3431095,2290,2290,2290,2290,0
20230822,130800,3431095,2290,2290,2290,2290,0
20230822,130700,3431095,2290,2290,2290,2290,0
20230822,130600,3431095,2290,2290,2290,2290,0
20230822,130500,3431095,2290,2290,2290,2290,0
20230822,130400,3431095,2290,2290,2290,2290,0
20230822,130300,3431095,2290,2290,2290,2290,0
20230822,130200,3431095,2290,2290,2290,2290,0
20230822,130100,3431095,2290,2290,2290,2290,0
20230822,130000,3431095,2290,2290,2290,2290,0
20230822,125900,3431095,2290,2290,2290,2290,0
20230822,125800,3431095,2290,2290,2290,2290,0
20230822,125700,3431095,2290,2290,2290,2290,0
20230822,125600,3431095,2290,2290,2290,2290,0
20230822,125500,3431095,2290,2290,2290,2290,0
20230822,125400,3431095,2290,2290,2290,2290,0
20230822,125300,3431095,2290,2290,2290,2290,0
20230822,125200,3431095,2290,2290,2290,2290,0
20230822,125100,3431095,2290,2290,2290,2290,0
20230822,125000,3431095,2290,2290,2290,2290,0
20230822,124900,3431095,2290,2290,2290,2290,0
20230822,124800,3431095,2290,2290,2290,2290,0
20230822,124700,3431095,2290,2290,2290,2290,0
20230822,124600,3431095,2290,2290,2290,2290,0
20230822,124500,3431095,2290,2290,2290,2290,0
20230822,124400,3431095,2290,2290,2290,2290,0
20230822,124300,3431095,2290,2290,2290,2290,0
20230822,124200,3431095,2290,2290,2290,2290,0
20230822,124100,3431095,2290,2290,2290,2290,0
20230822,124000,3431095,2290,2290,2290,2290,0
20230822,123900,3431095,2290,2290,2290,2290,0
20230822,123800,3431095,2290,2290,2290,2290,0
20230822,123700,3431095,2290,2290,2290,2290,0
20230822,123600,3431095,2290,2290,2290,2290,0
20230822,123500,3431095,2290,2290,2290,2290,0
20230822,123400,3431095,2290,2290,2290,2290,0
20230822,123300,3431095,2290,2290,2290,2290,0
20230822,123200,3431095,2290,2290,2290,2290,0
20230822,123100,3431095,2290,2290,2290,2290,0
20230822,123000,3431095,2290,2290,2290,2290,0
20230822,122900,3431095,2290,2290,2290,2290,0
20230822,122800,3431095,2290,2290,2290,2290,0
20230822,122700,3431095,2290,2290,2290,2290,0
20230822,122600,3431095,2290,2290,2290,2290,0
20230822,122500,3431095,2290,2290,2290,2290,0
20230822,122400,3431095,2290,2290,2290,2290,0
20230822,122300,3431095,2290,2290,2290,2290,0
20230822,122200,3431095,2290,2290,2290,2290,0
20230822,122100,3431095,2290,2290,2290,2290,0
20230822,122000,3431095,2290,2290,2290,2290,0
20230822,121900,3431095,2290,2290,2290,2290,0
20230822,121800,3431095,2290,2290,2290,2290,0
20230822,121700,3431095,2290,2290,2290,2290,0
20230822,121600,3431095,2290,2290,2290,2290,0
20230822,121500,3431095,2290,2290,2290,2290,0
20230822,121400,3431095,2290,2290,2290,2290,0
20230822,121300,3431095,2290,2290,2290,2290,0
20230822,121200,3431095,2290,2290,2290,2290,0
20230822,121100,3431095,2290,2290,2290,2290,0
20230822,121000,3431095,2290,2290,2290,2290,0
20230822,120900,3431095,2290,2290,2290,2290,0
20230822,120800,3431095,2290,2290,2290,2290,0
20230822,120700,3431095,2290,2290,2290,2290,0
20230822,120600,3431095,2290,2290,2290,2290,0
20230822,120500,3431095,2290,2290,2290,2290,0
20230822,120400,3431095,2290,2290,2290,2290,0
20230822,120300,3431095,2290,2290,2290,2290,0
20230822,120200,3431095,2290,2290,2290,2290,0
20230822,120100,3431095,2290,2290,2290,2290,0
20230822,120000,3431095,2290,2290,2290,2290,0
20230822,115900,3431095,2290,2290,2290,2290,0
20230822,115800,3431095,2290,2290,2290,2290,0
20230822,115700,3431095,2290,2290,2290,2290,0
20230822,115600,3431095,2290,2290,2290,2290,0
20230822,115500,3431095,2290,2290,2290,2290,0
20230822,115400,3431095,2290,2290,2290,2290,0
20230822,115300,3431095,2290,2290,2290,2290,0
20230822,115200,3431095,2290,2290,2290,2290,0
20230822,115100,3431095,2290,2290,2290,2290,0
20230822,115000,3431095,2290,2290,2290,2290,0
20230822,114900,3431095,2290,2290,2290,2290,0
20230822,114800,3431095,2290,2290,2290,2290,0
20230822,114700,3431095,2290,2290,2290,2290,0
20230822,114600,3431095,2290,2290,2290,2290,0
20230822,114500,3431095,2290,2290,2290,2290,0
20230822,114400,3431095,2290,2290,2290,2290,0
20230822,114300,3431095,2290,2290,2290,2290,0
20230822,114200,3431095,2290,2290,2290,2290,0
20230822,114100,3431095,2290,2290,2290,2290,0
20230822,114000,3431095,2290,2290,2290,2290,0
20230822,113900,3431095,2290,2290,2290,2290,0
20230822,113800,3431095,2290,2290,2290,2290,0
20230822,113700,3431095,2290,2290,2290,2290,0
20230822,113600,3431095,2290,2290,2290,2290,0
20230822,113500,3431095,2290,2290,2290,2290,0
20230822,113400,3431095,2290,2290,2290,2290,0
20230822,113300,3431095,2290,2290,2290,2290,0
20230822,113200,3431095,2290,2290,2290,2290,0
20230822,113100,3431095,2290,2290,2290,2290,0
20230822,113000,3431095,2290,2290,2290,2290,0
20230822,112900,3431095,2290,2290,2290,2290,0
20230822,112800,3431095,2290,2290,2290,2290,0
20230822,112700,3431095,2290,2290,2290,2290,0
20230822,112600,3431095,2290,2290,2290,2290,0
20230822,112500,3431095,2290,2290,2290,2290,0
20230822,112400,3431095,2290,2290,2290,2290,0
20230822,112300,3431095,2290,2290,2290,2290,0
20230822,112200,3431095,2290,2290,2290,2290,0
20230822,112100,3431095,2290,2290,2290,2290,0
20230822,112000,3431095,2290,2290,2290,2290,0
20230822,111900,3431095,2290,2290,2290,2290,0
20230822,111800,3431095,2290,2290,2290,2290,0
20230822,111700,3431095,2290,2290,2290,2290,0
20230822,111600,3431095,2290,2290,2290,2290,0
20230822,111500,3431095,2290,2290,2290,2290,0
20230822,111400,3431095,2290,2290,2290,2290,0
20230822,111300,3431095,2290,2290,2290,2290,0
20230822,111200,3431095,2290,2290,2290,2290,0
20230822,111100,3431095,2290,2290,2290,2290,0
20230822,111000,3431095,2290,2290,2290,2290,0
20230822,110900,3431095,2290,2290,2290,2290,0
20230822,110800,3431095,2290,2290,2290,2290,0
20230822,110700,3431095,2290,2290,2290,2290,0
20230822,110600,3431095,2290,2290,2290,2290,0
20230822,110500,3431095,2290,2290,2290,2290,0
20230822,110400,3431095,2290,2290,2290,2290,0
20230822,110300,3431095,2290,2290,2290,2290,0
20230822,110200,3431095,2290,2290,2290,2290,0
20230822,110100,3431095,2290,2290,2290,2290,0
20230822,110000,3431095,2290,2290,2290,2290,0
20230822,105900,3431095,2290,2290,2290,2290,0
20230822,105800,3431095,2290,2290,2290,2290,0
20230822,105700,3431095,2290,2290,2290,2290,0
20230822,105600,3431095,2290,2290,2290,2290,0
20230822,105500,3431095,2290,2290,2290,2290,0
20230822,105400,3431095,2290,2290,2290,2290,0
20230822,105300,3431095,2290,2290,2290,2290,1
20230822,105200,3428805,2275,2275,2275,2275,0
20230822,105100,3428805,2275,2275,2275,2275,0
20230822,105000,3428805,2275,2275,2275,2275,0
20230822,104900,3428805,2275,2275,2275,2275,0
20230822,104800,3428805,2275,2275,2275,2275,0
20230822,104700,3428805,2275,2275,2275,2275,500
20230822,104600,2291305,2295,2295,2295,2295,0
20230822,104500,2291305,2295,2295,2295,2295,0
20230822,104400,2291305,2295,2295,2295,2295,0
20230822,104300,2291305,2295,2295,2295,2295,0
20230822,104200,2291305,2295,2295,2295,2295,0
20230822,104100,2291305,2295,2295,2295,2295,0
20230822,104000,2291305,2295,2295,2295,2295,0
20230822,103900,2291305,2295,2295,2295,2295,0
20230822,103800,2291305,2295,2295,2295,2295,0
20230822,103700,2291305,2295,2295,2295,2295,0
20230822,103600,2291305,2295,2295,2295,2295,0
20230822,103500,2291305,2295,2295,2295,2295,0
20230822,103400,2291305,2295,2295,2295,2295,0
20230822,103300,2291305,2295,2295,2295,2295,0
20230822,103200,2291305,2295,2295,2295,2295,0
20230822,103100,2291305,2295,2295,2295,2295,0
20230822,103000,2291305,2295,2295,2295,2295,0
20230822,102900,2291305,2295,2295,2295,2295,0
20230822,102800,2291305,2295,2295,2295,2295,0
20230822,102700,2291305,2295,2295,2295,2295,0
20230822,102600,2291305,2295,2295,2295,2295,0
20230822,102500,2291305,2295,2295,2295,2295,0
20230822,102400,2291305,2295,2295,2295,2295,0
20230822,102300,2291305,2295,2295,2295,2295,0
20230822,102200,2291305,2295,2295,2295,2295,0
20230822,102100,2291305,2295,2295,2295,2295,0
20230822,102000,2291305,2295,2295,2295,2295,0
20230822,101900,2291305,2295,2295,2295,2295,0
20230822,101800,2291305,2295,2295,2295,2295,0
20230822,101700,2291305,2295,2295,2295,2295,0
20230822,101600,2291305,2295,2295,2295,2295,0
20230822,101500,2291305,2295,2295,2295,2295,0
20230822,101400,2291305,2295,2295,2295,2295,0
20230822,101300,2291305,2295,2295,2295,2295,0
20230822,101200,2291305,2295,2295,2295,2295,0
20230822,101100,2291305,2295,2295,2295,2295,0
20230822,101000,2291305,2295,2295,2295,2295,0
20230822,100900,2291305,2295,2295,2295,2295,0
20230822,100800,2291305,2295,2295,2295,2295,0
20230822,100700,2291305,2295,2295,2295,2295,0
20230822,100600,2291305,2295,2295,2295,2295,0
20230822,100500,2291305,2295,2295,2295,2295,0
20230822,100400,2291305,2295,2295,2295,2295,0
20230822,100300,2291305,2295,2295,2295,2295,0
20230822,100200,2291305,2295,2295,2295,2295,0
20230822,100100,2291305,2295,2295,2295,2295,0
20230822,100000,2291305,2295,2295,2295,2295,0
20230822,095900,2291305,2295,2295,2295,2295,0
20230822,095800,2291305,2295,2295,2295,2295,0
20230822,095700,2291305,2295,2295,2295,2295,0
20230822,095600,2291305,2295,2295,2295,2295,0
20230822,095500,2291305,2295,2295,2295,2295,0
20230822,095400,2291305,2295,2295,2295,2295,0
20230822,095300,2291305,2295,2295,2295,2295,0
20230822,095200,2291305,2295,2295,2295,2295,0
20230822,095100,2291305,2295,2295,2295,2295,0
20230822,095000,2291305,2295,2295,2295,2295,0
20230822,094900,2291305,2295,2295,2295,2295,0
20230822,094800,2291305,2295,2295,2295,2295,0
20230822,094700,2291305,2295,2295,2295,2295,0
20230822,094600,2291305,2295,2295,2295,2295,0
20230822,094500,2291305,2295,2295,2295,2295,0
20230822,094400,2291305,2295,2295,2295,2295,0
20230822,094300,2291305,2295,2295,2295,2295,0
20230822,094200,2291305,2295,2295,2295,2295,0
20230822,094100,2291305,2295,2295,2295,2295,0
20230822,094000,2291305,2295,2295,2295,2295,0
20230822,093900,2291305,2295,2295,2295,2295,0
20230822,093800,2291305,2295,2295,2295,2295,0
20230822,093700,2291305,2295,2295,2295,2295,0
20230822,093600,2291305,2295,2295,2295,2295,0
20230822,093500,2291305,2295,2295,2295,2295,9
20230822,093400,2270650,2270,2270,2270,2270,0
20230822,093300,2270650,2270,2270,2270,2270,0
20230822,093200,2270650,2270,2270,2270,2270,0
20230822,093100,2270650,2270,2270,2270,2270,0
20230822,093000,2270650,2270,2270,2270,2270,0
20230822,092900,2270650,2270,2270,2270,2270,0
20230822,092800,2270650,2270,2270,2270,2270,0
20230822,092700,2270650,2270,2270,2270,2270,0
20230822,092600,2270650,2270,2270,2270,2270,0
20230822,092500,2270650,2270,2270,2270,2270,0
20230822,092400,2270650,2270,2270,2270,2270,0
20230822,092300,2270650,2270,2270,2270,2270,0
20230822,092200,2270650,2270,2270,2270,2270,0
20230822,092100,2270650,2270,2270,2270,2270,0
20230822,092000,2270650,2270,2270,2270,2270,0
20230822,091900,2270650,2270,2270,2270,2270,0
20230822,091800,2270650,2270,2270,2270,2270,0
20230822,091700,2270650,2270,2270,2270,2270,0
20230822,091600,2270650,2270,2270,2270,2270,0
20230822,091500,2270650,2270,2270,2270,2270,0
20230822,091400,2270650,2270,2270,2270,2270,0
20230822,091300,2270650,2270,2270,2270,2270,0
20230822,091200,2270650,2270,2270,2270,2270,0
20230822,091100,2270650,2270,2270,2270,2270,0
20230822,091000,2270650,2270,2270,2270,2270,0
20230822,090900,2270650,2270,2270,2270,2270,0
20230822,090800,2270650,2270,2270,2270,2270,0
20230822,090700,2270650,2270,2270,2270,2270,0
20230822,090600,2270650,2270,2270,2270,2270,0
20230822,090500,2270650,2270,2270,2270,2270,0
20230822,090400,2270650,2270,2270,2270,2270,0
20230822,090300,2270650,2270,2270,2270,2270,0
20230822,090200,2270650,2270,2295,2295,2270,1000
20230822,090100,0,2300,2300,2300,2300,0
20230822,090000,0,2300,2300,2300,2300,0