KissMeData/439730/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,205400,18999185,2285,2285,2285,2285,16
20230823,205300,18999185,2285,2285,2285,2285,0
20230823,205200,18999185,2285,2285,2285,2285,0
20230823,205100,18999185,2285,2285,2285,2285,0
20230823,205000,18999185,2285,2285,2285,2285,0
20230823,204900,18999185,2285,2285,2285,2285,0
20230823,204800,18999185,2285,2285,2285,2285,0
20230823,204700,18999185,2285,2285,2285,2285,0
20230823,204600,18999185,2285,2285,2285,2285,0
20230823,204500,18999185,2285,2285,2285,2285,0
20230823,204400,18999185,2285,2285,2285,2285,0
20230823,204300,18999185,2285,2285,2285,2285,0
20230823,204200,18999185,2285,2285,2285,2285,0
20230823,204100,18999185,2285,2285,2285,2285,0
20230823,204000,18999185,2285,2285,2285,2285,0
20230823,203900,18999185,2285,2285,2285,2285,0
20230823,203800,18999185,2285,2285,2285,2285,0
20230823,203700,18999185,2285,2285,2285,2285,0
20230823,203600,18999185,2285,2285,2285,2285,0
20230823,203500,18999185,2285,2285,2285,2285,0
20230823,203400,18999185,2285,2285,2285,2285,0
20230823,203300,18999185,2285,2285,2285,2285,0
20230823,203200,18999185,2285,2285,2285,2285,0
20230823,203100,18999185,2285,2285,2285,2285,0
20230823,203000,18999185,2285,2285,2285,2285,0
20230823,202900,18999185,2285,2285,2285,2285,0
20230823,202800,18999185,2285,2285,2285,2285,0
20230823,202700,18999185,2285,2285,2285,2285,0
20230823,202600,18999185,2285,2285,2285,2285,0
20230823,202500,18999185,2285,2285,2285,2285,0
20230823,202400,18999185,2285,2285,2285,2285,16
20230823,202300,18999185,2285,2285,2285,2285,0
20230823,202200,18999185,2285,2285,2285,2285,0
20230823,202100,18999185,2285,2285,2285,2285,0
20230823,202000,18999185,2285,2285,2285,2285,0
20230823,201900,18999185,2285,2285,2285,2285,0
20230823,201800,18999185,2285,2285,2285,2285,0
20230823,201700,18999185,2285,2285,2285,2285,0
20230823,201600,18999185,2285,2285,2285,2285,0
20230823,201500,18999185,2285,2285,2285,2285,0
20230823,201400,18999185,2285,2285,2285,2285,0
20230823,201300,18999185,2285,2285,2285,2285,0
20230823,201200,18999185,2285,2285,2285,2285,0
20230823,201100,18999185,2285,2285,2285,2285,0
20230823,201000,18999185,2285,2285,2285,2285,0
20230823,200900,18999185,2285,2285,2285,2285,0
20230823,200800,18999185,2285,2285,2285,2285,0
20230823,200700,18999185,2285,2285,2285,2285,0
20230823,200600,18999185,2285,2285,2285,2285,0
20230823,200500,18999185,2285,2285,2285,2285,0
20230823,200400,18999185,2285,2285,2285,2285,0
20230823,200300,18999185,2285,2285,2285,2285,0
20230823,200200,18999185,2285,2285,2285,2285,0
20230823,200100,18999185,2285,2285,2285,2285,0
20230823,200000,18999185,2285,2285,2285,2285,0
20230823,195900,18999185,2285,2285,2285,2285,0
20230823,195800,18999185,2285,2285,2285,2285,0
20230823,195700,18999185,2285,2285,2285,2285,0
20230823,195600,18999185,2285,2285,2285,2285,0
20230823,195500,18999185,2285,2285,2285,2285,0
20230823,195400,18999185,2285,2285,2285,2285,16
20230823,195300,18999185,2285,2285,2285,2285,0
20230823,195200,18999185,2285,2285,2285,2285,0
20230823,195100,18999185,2285,2285,2285,2285,0
20230823,195000,18999185,2285,2285,2285,2285,0
20230823,194900,18999185,2285,2285,2285,2285,0
20230823,194800,18999185,2285,2285,2285,2285,0
20230823,194700,18999185,2285,2285,2285,2285,0
20230823,194600,18999185,2285,2285,2285,2285,0
20230823,194500,18999185,2285,2285,2285,2285,0
20230823,194400,18999185,2285,2285,2285,2285,0
20230823,194300,18999185,2285,2285,2285,2285,0
20230823,194200,18999185,2285,2285,2285,2285,0
20230823,194100,18999185,2285,2285,2285,2285,0
20230823,194000,18999185,2285,2285,2285,2285,0
20230823,193900,18999185,2285,2285,2285,2285,0
20230823,193800,18999185,2285,2285,2285,2285,0
20230823,193700,18999185,2285,2285,2285,2285,0
20230823,193600,18999185,2285,2285,2285,2285,0
20230823,193500,18999185,2285,2285,2285,2285,0
20230823,193400,18999185,2285,2285,2285,2285,0
20230823,193300,18999185,2285,2285,2285,2285,0
20230823,193200,18999185,2285,2285,2285,2285,0
20230823,193100,18999185,2285,2285,2285,2285,0
20230823,193000,18999185,2285,2285,2285,2285,0
20230823,192900,18999185,2285,2285,2285,2285,0
20230823,192800,18999185,2285,2285,2285,2285,0
20230823,192700,18999185,2285,2285,2285,2285,0
20230823,192600,18999185,2285,2285,2285,2285,0
20230823,192500,18999185,2285,2285,2285,2285,0
20230823,192400,18999185,2285,2285,2285,2285,16
20230823,192300,18999185,2285,2285,2285,2285,0
20230823,192200,18999185,2285,2285,2285,2285,0
20230823,192100,18999185,2285,2285,2285,2285,0
20230823,192000,18999185,2285,2285,2285,2285,0
20230823,191900,18999185,2285,2285,2285,2285,0
20230823,191800,18999185,2285,2285,2285,2285,0
20230823,191700,18999185,2285,2285,2285,2285,0
20230823,191600,18999185,2285,2285,2285,2285,0
20230823,191500,18999185,2285,2285,2285,2285,0
20230823,191400,18999185,2285,2285,2285,2285,0
20230823,191300,18999185,2285,2285,2285,2285,0
20230823,191200,18999185,2285,2285,2285,2285,0
20230823,191100,18999185,2285,2285,2285,2285,0
20230823,191000,18999185,2285,2285,2285,2285,0
20230823,190900,18999185,2285,2285,2285,2285,0
20230823,190800,18999185,2285,2285,2285,2285,0
20230823,190700,18999185,2285,2285,2285,2285,0
20230823,190600,18999185,2285,2285,2285,2285,0
20230823,190500,18999185,2285,2285,2285,2285,0
20230823,190400,18999185,2285,2285,2285,2285,0
20230823,190300,18999185,2285,2285,2285,2285,0
20230823,190200,18999185,2285,2285,2285,2285,0
20230823,190100,18999185,2285,2285,2285,2285,0
20230823,190000,18999185,2285,2285,2285,2285,0
20230823,185900,18999185,2285,2285,2285,2285,0
20230823,185800,18999185,2285,2285,2285,2285,0
20230823,185700,18999185,2285,2285,2285,2285,0
20230823,185600,18999185,2285,2285,2285,2285,0
20230823,185500,18999185,2285,2285,2285,2285,0
20230823,185400,18999185,2285,2285,2285,2285,16
20230823,185300,18999185,2285,2285,2285,2285,0
20230823,185200,18999185,2285,2285,2285,2285,0
20230823,185100,18999185,2285,2285,2285,2285,0
20230823,185000,18999185,2285,2285,2285,2285,0
20230823,184900,18999185,2285,2285,2285,2285,0
20230823,184800,18999185,2285,2285,2285,2285,0
20230823,184700,18999185,2285,2285,2285,2285,0
20230823,184600,18999185,2285,2285,2285,2285,0
20230823,184500,18999185,2285,2285,2285,2285,0
20230823,184400,18999185,2285,2285,2285,2285,0
20230823,184300,18999185,2285,2285,2285,2285,0
20230823,184200,18999185,2285,2285,2285,2285,0
20230823,184100,18999185,2285,2285,2285,2285,0
20230823,184000,18999185,2285,2285,2285,2285,0
20230823,183900,18999185,2285,2285,2285,2285,0
20230823,183800,18999185,2285,2285,2285,2285,0
20230823,183700,18999185,2285,2285,2285,2285,0
20230823,183600,18999185,2285,2285,2285,2285,0
20230823,183500,18999185,2285,2285,2285,2285,0
20230823,183400,18999185,2285,2285,2285,2285,0
20230823,183300,18999185,2285,2285,2285,2285,0
20230823,183200,18999185,2285,2285,2285,2285,0
20230823,183100,18999185,2285,2285,2285,2285,0
20230823,183000,18999185,2285,2285,2285,2285,0
20230823,182900,18999185,2285,2285,2285,2285,0
20230823,182800,18999185,2285,2285,2285,2285,0
20230823,182700,18999185,2285,2285,2285,2285,0
20230823,182600,18999185,2285,2285,2285,2285,0
20230823,182500,18999185,2285,2285,2285,2285,0
20230823,182400,18999185,2285,2285,2285,2285,16
20230823,182300,18999185,2285,2285,2285,2285,0
20230823,182200,18999185,2285,2285,2285,2285,0
20230823,182100,18999185,2285,2285,2285,2285,0
20230823,182000,18999185,2285,2285,2285,2285,0
20230823,181900,18999185,2285,2285,2285,2285,0
20230823,181800,18999185,2285,2285,2285,2285,0
20230823,181700,18999185,2285,2285,2285,2285,0
20230823,181600,18999185,2285,2285,2285,2285,0
20230823,181500,18999185,2285,2285,2285,2285,0
20230823,181400,18999185,2285,2285,2285,2285,0
20230823,181300,18999185,2285,2285,2285,2285,0
20230823,181200,18999185,2285,2285,2285,2285,0
20230823,181100,18999185,2285,2285,2285,2285,0
20230823,181000,18999185,2285,2285,2285,2285,0
20230823,180900,18999185,2285,2285,2285,2285,0
20230823,180800,18999185,2285,2285,2285,2285,0
20230823,180700,18999185,2285,2285,2285,2285,0
20230823,180600,18999185,2285,2285,2285,2285,0
20230823,180500,18999185,2285,2285,2285,2285,0
20230823,180400,18999185,2285,2285,2285,2285,0
20230823,180300,18999185,2285,2285,2285,2285,0
20230823,180200,18999185,2285,2285,2285,2285,0
20230823,180100,18999185,2285,2285,2285,2285,0
20230823,180000,18999185,2285,2285,2285,2285,0
20230823,175900,18999185,2285,2285,2285,2285,0
20230823,175800,18999185,2285,2285,2285,2285,0
20230823,175700,18999185,2285,2285,2285,2285,0
20230823,175600,18999185,2285,2285,2285,2285,0
20230823,175500,18999185,2285,2285,2285,2285,0
20230823,175400,18999185,2285,2285,2285,2285,16
20230823,175300,18999185,2285,2285,2285,2285,0
20230823,175200,18999185,2285,2285,2285,2285,0
20230823,175100,18999185,2285,2285,2285,2285,0
20230823,175000,18999185,2285,2285,2285,2285,0
20230823,174900,18999185,2285,2285,2285,2285,0
20230823,174800,18999185,2285,2285,2285,2285,0
20230823,174700,18999185,2285,2285,2285,2285,0
20230823,174600,18999185,2285,2285,2285,2285,0
20230823,174500,18999185,2285,2285,2285,2285,0
20230823,174400,18999185,2285,2285,2285,2285,0
20230823,174300,18999185,2285,2285,2285,2285,0
20230823,174200,18999185,2285,2285,2285,2285,0
20230823,174100,18999185,2285,2285,2285,2285,0
20230823,174000,18999185,2285,2285,2285,2285,0
20230823,173900,18999185,2285,2285,2285,2285,0
20230823,173800,18999185,2285,2285,2285,2285,0
20230823,173700,18999185,2285,2285,2285,2285,0
20230823,173600,18999185,2285,2285,2285,2285,0
20230823,173500,18999185,2285,2285,2285,2285,0
20230823,173400,18999185,2285,2285,2285,2285,0
20230823,173300,18999185,2285,2285,2285,2285,0
20230823,173200,18999185,2285,2285,2285,2285,0
20230823,173100,18999185,2285,2285,2285,2285,0
20230823,173000,18999185,2285,2285,2285,2285,0
20230823,172900,18999185,2285,2285,2285,2285,0
20230823,172800,18999185,2285,2285,2285,2285,0
20230823,172700,18999185,2285,2285,2285,2285,0
20230823,172600,18999185,2285,2285,2285,2285,0
20230823,172500,18999185,2285,2285,2285,2285,0
20230823,172400,18999185,2285,2285,2285,2285,16
20230823,172300,18999185,2285,2285,2285,2285,0
20230823,172200,18999185,2285,2285,2285,2285,0
20230823,172100,18999185,2285,2285,2285,2285,0
20230823,172000,18999185,2285,2285,2285,2285,0
20230823,171900,18999185,2285,2285,2285,2285,0
20230823,171800,18999185,2285,2285,2285,2285,0
20230823,171700,18999185,2285,2285,2285,2285,0
20230823,171600,18999185,2285,2285,2285,2285,0
20230823,171500,18999185,2285,2285,2285,2285,0
20230823,171400,18999185,2285,2285,2285,2285,0
20230823,171300,18999185,2285,2285,2285,2285,0
20230823,171200,18999185,2285,2285,2285,2285,0
20230823,171100,18999185,2285,2285,2285,2285,0
20230823,171000,18999185,2285,2285,2285,2285,0
20230823,170900,18999185,2285,2285,2285,2285,0
20230823,170800,18999185,2285,2285,2285,2285,0
20230823,170700,18999185,2285,2285,2285,2285,0
20230823,170600,18999185,2285,2285,2285,2285,0
20230823,170500,18999185,2285,2285,2285,2285,0
20230823,170400,18999185,2285,2285,2285,2285,0
20230823,170300,18999185,2285,2285,2285,2285,0
20230823,170200,18999185,2285,2285,2285,2285,0
20230823,170100,18999185,2285,2285,2285,2285,0
20230823,170000,18999185,2285,2285,2285,2285,0
20230823,165900,18999185,2285,2285,2285,2285,0
20230823,165800,18999185,2285,2285,2285,2285,0
20230823,165700,18999185,2285,2285,2285,2285,0
20230823,165600,18999185,2285,2285,2285,2285,0
20230823,165500,18999185,2285,2285,2285,2285,0
20230823,165400,18999185,2285,2285,2285,2285,16
20230823,165300,18999185,2285,2285,2285,2285,0
20230823,165200,18999185,2285,2285,2285,2285,0
20230823,165100,18999185,2285,2285,2285,2285,0
20230823,165000,18999185,2285,2285,2285,2285,0
20230823,164900,18999185,2285,2285,2285,2285,0
20230823,164800,18999185,2285,2285,2285,2285,0
20230823,164700,18999185,2285,2285,2285,2285,0
20230823,164600,18999185,2285,2285,2285,2285,0
20230823,164500,18999185,2285,2285,2285,2285,0
20230823,164400,18999185,2285,2285,2285,2285,0
20230823,164300,18999185,2285,2285,2285,2285,0
20230823,164200,18999185,2285,2285,2285,2285,0
20230823,164100,18999185,2285,2285,2285,2285,0
20230823,164000,18999185,2285,2285,2285,2285,0
20230823,163900,18999185,2285,2285,2285,2285,0
20230823,163800,18999185,2285,2285,2285,2285,0
20230823,163700,18999185,2285,2285,2285,2285,0
20230823,163600,18999185,2285,2285,2285,2285,0
20230823,163500,18999185,2285,2285,2285,2285,0
20230823,163400,18999185,2285,2285,2285,2285,0
20230823,163300,18999185,2285,2285,2285,2285,0
20230823,163200,18999185,2285,2285,2285,2285,0
20230823,163100,18999185,2285,2285,2285,2285,0
20230823,163000,18999185,2285,2285,2285,2285,0
20230823,162900,18999185,2285,2285,2285,2285,0
20230823,162800,18999185,2285,2285,2285,2285,0
20230823,162700,18999185,2285,2285,2285,2285,0
20230823,162600,18999185,2285,2285,2285,2285,0
20230823,162500,18999185,2285,2285,2285,2285,0
20230823,162400,18999185,2285,2285,2285,2285,16
20230823,162300,18999185,2285,2285,2285,2285,0
20230823,162200,18999185,2285,2285,2285,2285,0
20230823,162100,18999185,2285,2285,2285,2285,0
20230823,162000,18999185,2285,2285,2285,2285,0
20230823,161900,18999185,2285,2285,2285,2285,0
20230823,161800,18999185,2285,2285,2285,2285,0
20230823,161700,18999185,2285,2285,2285,2285,0
20230823,161600,18999185,2285,2285,2285,2285,0
20230823,161500,18999185,2285,2285,2285,2285,0
20230823,161400,18999185,2285,2285,2285,2285,0
20230823,161300,18999185,2285,2285,2285,2285,0
20230823,161200,18999185,2285,2285,2285,2285,0
20230823,161100,18999185,2285,2285,2285,2285,0
20230823,161000,18999185,2285,2285,2285,2285,0
20230823,160900,18999185,2285,2285,2285,2285,0
20230823,160800,18999185,2285,2285,2285,2285,0
20230823,160700,18999185,2285,2285,2285,2285,0
20230823,160600,18999185,2285,2285,2285,2285,0
20230823,160500,18999185,2285,2285,2285,2285,0
20230823,160400,18999185,2285,2285,2285,2285,0
20230823,160300,18999185,2285,2285,2285,2285,0
20230823,160200,18999185,2285,2285,2285,2285,0
20230823,160100,18999185,2285,2285,2285,2285,0
20230823,160000,18999185,2285,2285,2285,2285,0
20230823,155900,18999185,2285,2285,2285,2285,0
20230823,155800,18999185,2285,2285,2285,2285,0
20230823,155700,18999185,2285,2285,2285,2285,0
20230823,155600,18999185,2285,2285,2285,2285,0
20230823,155500,18999185,2285,2285,2285,2285,0
20230823,155400,18999185,2285,2285,2285,2285,16
20230823,155300,18999185,2285,2285,2285,2285,0
20230823,155200,18999185,2285,2285,2285,2285,0
20230823,155100,18999185,2285,2285,2285,2285,0
20230823,155000,18999185,2285,2285,2285,2285,0
20230823,154900,18999185,2285,2285,2285,2285,0
20230823,154800,18999185,2285,2285,2285,2285,0
20230823,154700,18999185,2285,2285,2285,2285,0
20230823,154600,18999185,2285,2285,2285,2285,0
20230823,154500,18999185,2285,2285,2285,2285,0
20230823,154400,18999185,2285,2285,2285,2285,0
20230823,154300,18999185,2285,2285,2285,2285,0
20230823,154200,18999185,2285,2285,2285,2285,0
20230823,154100,18999185,2285,2285,2285,2285,0
20230823,154000,18999185,2285,2285,2285,2285,0
20230823,153900,18999185,2285,2285,2285,2285,0
20230823,153800,18999185,2285,2285,2285,2285,0
20230823,153700,18999185,2285,2285,2285,2285,0
20230823,153600,18999185,2285,2285,2285,2285,0
20230823,153500,18999185,2285,2285,2285,2285,0
20230823,153400,18999185,2285,2285,2285,2285,0
20230823,153300,18999185,2285,2285,2285,2285,0
20230823,153200,18999185,2285,2285,2285,2285,0
20230823,153100,18999185,2285,2285,2285,2285,0
20230823,153000,18999185,2285,2285,2285,2285,16
20230823,152900,18962625,2280,2280,2280,2280,0
20230823,152800,18962625,2280,2280,2280,2280,0
20230823,152700,18962625,2280,2280,2280,2280,0
20230823,152600,18962625,2280,2280,2280,2280,0
20230823,152500,18962625,2280,2280,2280,2280,0
20230823,152400,18962625,2280,2280,2280,2280,0
20230823,152300,18962625,2280,2280,2280,2280,0
20230823,152200,18962625,2280,2280,2280,2280,0
20230823,152100,18962625,2280,2280,2280,2280,0
20230823,152000,18962625,2280,2280,2280,2280,0
20230823,151900,18962625,2280,2280,2280,2280,0
20230823,151800,18962625,2280,2280,2280,2280,0
20230823,151700,18962625,2280,2280,2280,2280,0
20230823,151600,18962625,2280,2280,2280,2280,0
20230823,151500,18962625,2280,2280,2280,2280,0
20230823,151400,18962625,2280,2280,2280,2280,0
20230823,151300,18962625,2280,2280,2280,2280,0
20230823,151200,18962625,2280,2280,2280,2280,0
20230823,151100,18962625,2280,2280,2280,2280,0
20230823,151000,18962625,2280,2280,2280,2280,0
20230823,150900,18962625,2280,2280,2280,2280,0
20230823,150800,18962625,2280,2280,2280,2280,0
20230823,150700,18962625,2280,2280,2280,2280,0
20230823,150600,18962625,2280,2280,2280,2280,0
20230823,150500,18962625,2280,2280,2280,2280,0
20230823,150400,18962625,2280,2280,2280,2280,0
20230823,150300,18962625,2280,2280,2280,2280,0
20230823,150200,18962625,2280,2280,2280,2280,0
20230823,150100,18962625,2280,2280,2280,2280,0
20230823,150000,18962625,2280,2280,2280,2280,0
20230823,145900,18962625,2280,2280,2280,2280,0
20230823,145800,18962625,2280,2280,2280,2280,0
20230823,145700,18962625,2280,2280,2280,2280,0
20230823,145600,18962625,2280,2280,2280,2280,0
20230823,145500,18962625,2280,2280,2280,2280,0
20230823,145400,18962625,2280,2280,2280,2280,0
20230823,145300,18962625,2280,2280,2280,2280,0
20230823,145200,18962625,2280,2280,2280,2280,0
20230823,145100,18962625,2280,2280,2280,2280,0
20230823,145000,18962625,2280,2280,2280,2280,0
20230823,144900,18962625,2280,2280,2280,2280,0
20230823,144800,18962625,2280,2280,2280,2280,0
20230823,144700,18962625,2280,2280,2280,2280,0
20230823,144600,18962625,2280,2280,2280,2280,0
20230823,144500,18962625,2280,2280,2280,2280,0
20230823,144400,18962625,2280,2280,2280,2280,0
20230823,144300,18962625,2280,2280,2280,2280,0
20230823,144200,18962625,2280,2280,2280,2280,0
20230823,144100,18962625,2280,2280,2280,2280,0
20230823,144000,18962625,2280,2280,2280,2280,0
20230823,143900,18962625,2280,2280,2280,2280,0
20230823,143800,18962625,2280,2280,2280,2280,0
20230823,143700,18962625,2280,2280,2280,2280,0
20230823,143600,18962625,2280,2280,2280,2280,0
20230823,143500,18962625,2280,2280,2280,2280,0
20230823,143400,18962625,2280,2280,2280,2280,0
20230823,143300,18962625,2280,2280,2280,2280,0
20230823,143200,18962625,2280,2280,2280,2280,0
20230823,143100,18962625,2280,2280,2280,2280,0
20230823,143000,18962625,2280,2280,2280,2280,0
20230823,142900,18962625,2280,2280,2280,2280,0
20230823,142800,18962625,2280,2280,2280,2280,0
20230823,142700,18962625,2280,2280,2280,2280,0
20230823,142600,18962625,2280,2280,2280,2280,0
20230823,142500,18962625,2280,2280,2280,2280,0
20230823,142400,18962625,2280,2280,2280,2280,0
20230823,142300,18962625,2280,2280,2280,2280,0
20230823,142200,18962625,2280,2280,2280,2280,0
20230823,142100,18962625,2280,2280,2280,2280,0
20230823,142000,18962625,2280,2280,2280,2280,0
20230823,141900,18962625,2280,2280,2280,2280,1
20230823,141800,18960345,2260,2260,2260,2260,67
20230823,141700,18808925,2260,2260,2260,2260,0
20230823,141600,18808925,2260,2260,2260,2260,0
20230823,141500,18808925,2260,2260,2260,2260,0
20230823,141400,18808925,2260,2260,2260,2260,0
20230823,141300,18808925,2260,2260,2260,2260,0
20230823,141200,18808925,2260,2260,2260,2260,0
20230823,141100,18808925,2260,2260,2260,2260,0
20230823,141000,18808925,2260,2260,2260,2260,0
20230823,140900,18808925,2260,2260,2260,2260,0
20230823,140800,18808925,2260,2260,2260,2260,0
20230823,140700,18808925,2260,2260,2260,2260,0
20230823,140600,18808925,2260,2260,2260,2260,622
20230823,140500,17403205,2260,2260,2260,2260,0
20230823,140400,17403205,2260,2260,2260,2260,0
20230823,140300,17403205,2260,2260,2260,2260,0
20230823,140200,17403205,2260,2260,2260,2260,0
20230823,140100,17403205,2260,2260,2260,2260,0
20230823,140000,17403205,2260,2260,2260,2260,180
20230823,135900,16996405,2260,2260,2260,2260,0
20230823,135800,16996405,2260,2260,2260,2260,0
20230823,135700,16996405,2260,2260,2260,2260,0
20230823,135600,16996405,2260,2260,2260,2260,0
20230823,135500,16996405,2260,2260,2260,2260,0
20230823,135400,16996405,2260,2260,2260,2260,0
20230823,135300,16996405,2260,2260,2260,2260,0
20230823,135200,16996405,2260,2260,2260,2260,0
20230823,135100,16996405,2260,2260,2260,2260,0
20230823,135000,16996405,2260,2260,2260,2260,0
20230823,134900,16996405,2260,2260,2260,2260,0
20230823,134800,16996405,2260,2260,2260,2260,0
20230823,134700,16996405,2260,2260,2260,2260,0
20230823,134600,16996405,2260,2260,2260,2260,0
20230823,134500,16996405,2260,2260,2260,2260,0
20230823,134400,16996405,2260,2260,2260,2260,0
20230823,134300,16996405,2260,2260,2260,2260,0
20230823,134200,16996405,2260,2260,2260,2260,0
20230823,134100,16996405,2260,2260,2260,2260,0
20230823,134000,16996405,2260,2260,2260,2260,0
20230823,133900,16996405,2260,2260,2260,2260,0
20230823,133800,16996405,2260,2260,2260,2260,0
20230823,133700,16996405,2260,2260,2260,2260,0
20230823,133600,16996405,2260,2260,2260,2260,0
20230823,133500,16996405,2260,2260,2260,2260,0
20230823,133400,16996405,2260,2260,2260,2260,0
20230823,133300,16996405,2260,2260,2260,2260,0
20230823,133200,16996405,2260,2260,2260,2260,0
20230823,133100,16996405,2260,2260,2260,2260,157
20230823,133000,16641585,2260,2260,2260,2260,1000
20230823,132900,14381585,2255,2255,2255,2255,0
20230823,132800,14381585,2255,2255,2255,2255,0
20230823,132700,14381585,2255,2255,2255,2255,0
20230823,132600,14381585,2255,2255,2255,2255,0
20230823,132500,14381585,2255,2255,2255,2255,0
20230823,132400,14381585,2255,2255,2255,2255,0
20230823,132300,14381585,2255,2255,2255,2255,0
20230823,132200,14381585,2255,2255,2255,2255,0
20230823,132100,14381585,2255,2255,2255,2255,0
20230823,132000,14381585,2255,2255,2255,2255,0
20230823,131900,14381585,2255,2255,2255,2255,0
20230823,131800,14381585,2255,2255,2255,2255,0
20230823,131700,14381585,2255,2255,2255,2255,0
20230823,131600,14381585,2255,2255,2255,2255,0
20230823,131500,14381585,2255,2255,2255,2255,0
20230823,131400,14381585,2255,2255,2255,2255,0
20230823,131300,14381585,2255,2255,2255,2255,0
20230823,131200,14381585,2255,2255,2255,2255,0
20230823,131100,14381585,2255,2255,2255,2255,0
20230823,131000,14381585,2255,2255,2255,2255,0
20230823,130900,14381585,2255,2255,2255,2255,0
20230823,130800,14381585,2255,2255,2255,2255,0
20230823,130700,14381585,2255,2255,2255,2255,0
20230823,130600,14381585,2255,2255,2255,2255,0
20230823,130500,14381585,2255,2255,2255,2255,0
20230823,130400,14381585,2255,2255,2255,2255,0
20230823,130300,14381585,2255,2255,2255,2255,0
20230823,130200,14381585,2255,2255,2255,2255,0
20230823,130100,14381585,2255,2255,2255,2255,0
20230823,130000,14381585,2255,2255,2255,2255,0
20230823,125900,14381585,2255,2255,2255,2255,0
20230823,125800,14381585,2255,2255,2255,2255,0
20230823,125700,14381585,2255,2255,2255,2255,0
20230823,125600,14381585,2255,2255,2255,2255,0
20230823,125500,14381585,2255,2255,2255,2255,0
20230823,125400,14381585,2255,2255,2255,2255,0
20230823,125300,14381585,2255,2255,2255,2255,0
20230823,125200,14381585,2255,2255,2255,2255,0
20230823,125100,14381585,2255,2255,2255,2255,0
20230823,125000,14381585,2255,2255,2255,2255,0
20230823,124900,14381585,2255,2255,2255,2255,0
20230823,124800,14381585,2255,2255,2255,2255,0
20230823,124700,14381585,2255,2255,2255,2255,0
20230823,124600,14381585,2255,2255,2255,2255,0
20230823,124500,14381585,2255,2255,2255,2255,0
20230823,124400,14381585,2255,2255,2255,2255,0
20230823,124300,14381585,2255,2255,2255,2255,0
20230823,124200,14381585,2255,2255,2255,2255,0
20230823,124100,14381585,2255,2255,2255,2255,0
20230823,124000,14381585,2255,2255,2255,2255,0
20230823,123900,14381585,2255,2255,2255,2255,0
20230823,123800,14381585,2255,2255,2255,2255,0
20230823,123700,14381585,2255,2255,2255,2255,0
20230823,123600,14381585,2255,2255,2255,2255,0
20230823,123500,14381585,2255,2255,2255,2255,0
20230823,123400,14381585,2255,2255,2255,2255,0
20230823,123300,14381585,2255,2255,2255,2255,0
20230823,123200,14381585,2255,2255,2255,2255,0
20230823,123100,14381585,2255,2255,2255,2255,0
20230823,123000,14381585,2255,2255,2255,2255,0
20230823,122900,14381585,2255,2255,2255,2255,0
20230823,122800,14381585,2255,2255,2255,2255,0
20230823,122700,14381585,2255,2255,2255,2255,0
20230823,122600,14381585,2255,2255,2255,2255,0
20230823,122500,14381585,2255,2255,2255,2255,0
20230823,122400,14381585,2255,2255,2255,2255,0
20230823,122300,14381585,2255,2255,2255,2255,0
20230823,122200,14381585,2255,2255,2255,2255,0
20230823,122100,14381585,2255,2255,2255,2255,0
20230823,122000,14381585,2255,2255,2255,2255,0
20230823,121900,14381585,2255,2255,2255,2255,0
20230823,121800,14381585,2255,2255,2255,2255,0
20230823,121700,14381585,2255,2255,2255,2255,0
20230823,121600,14381585,2255,2255,2255,2255,0
20230823,121500,14381585,2255,2255,2255,2255,0
20230823,121400,14381585,2255,2255,2255,2255,0
20230823,121300,14381585,2255,2255,2255,2255,0
20230823,121200,14381585,2255,2255,2255,2255,0
20230823,121100,14381585,2255,2255,2255,2255,0
20230823,121000,14381585,2255,2255,2255,2255,0
20230823,120900,14381585,2255,2255,2255,2255,0
20230823,120800,14381585,2255,2255,2255,2255,0
20230823,120700,14381585,2255,2255,2255,2255,0
20230823,120600,14381585,2255,2255,2255,2255,0
20230823,120500,14381585,2255,2255,2255,2255,0
20230823,120400,14381585,2255,2255,2255,2255,0
20230823,120300,14381585,2255,2255,2255,2255,0
20230823,120200,14381585,2255,2255,2255,2255,0
20230823,120100,14381585,2255,2255,2255,2255,0
20230823,120000,14381585,2255,2255,2255,2255,0
20230823,115900,14381585,2255,2255,2255,2255,0
20230823,115800,14381585,2255,2255,2255,2255,0
20230823,115700,14381585,2255,2255,2255,2255,0
20230823,115600,14381585,2255,2255,2255,2255,0
20230823,115500,14381585,2255,2255,2255,2255,0
20230823,115400,14381585,2255,2255,2255,2255,0
20230823,115300,14381585,2255,2255,2255,2255,0
20230823,115200,14381585,2255,2255,2255,2255,0
20230823,115100,14381585,2255,2255,2255,2255,0
20230823,115000,14381585,2255,2255,2255,2255,0
20230823,114900,14381585,2255,2255,2255,2255,0
20230823,114800,14381585,2255,2255,2255,2255,0
20230823,114700,14381585,2255,2255,2255,2255,0
20230823,114600,14381585,2255,2255,2255,2255,0
20230823,114500,14381585,2255,2255,2255,2255,0
20230823,114400,14381585,2255,2255,2255,2255,0
20230823,114300,14381585,2255,2255,2255,2255,0
20230823,114200,14381585,2255,2255,2255,2255,0
20230823,114100,14381585,2255,2255,2255,2255,0
20230823,114000,14381585,2255,2255,2255,2255,0
20230823,113900,14381585,2255,2255,2255,2255,0
20230823,113800,14381585,2255,2255,2255,2255,0
20230823,113700,14381585,2255,2255,2255,2255,0
20230823,113600,14381585,2255,2255,2255,2255,0
20230823,113500,14381585,2255,2255,2255,2255,0
20230823,113400,14381585,2255,2255,2255,2255,0
20230823,113300,14381585,2255,2255,2255,2255,0
20230823,113200,14381585,2255,2255,2255,2255,0
20230823,113100,14381585,2255,2255,2255,2255,0
20230823,113000,14381585,2255,2255,2255,2255,0
20230823,112900,14381585,2255,2255,2255,2255,0
20230823,112800,14381585,2255,2255,2255,2255,0
20230823,112700,14381585,2255,2255,2255,2255,0
20230823,112600,14381585,2255,2255,2255,2255,0
20230823,112500,14381585,2255,2255,2255,2255,0
20230823,112400,14381585,2255,2255,2255,2255,858
20230823,112300,12446795,2255,2255,2255,2255,2553
20230823,112200,6689780,2260,2260,2260,2260,0
20230823,112100,6689780,2260,2260,2260,2260,0
20230823,112000,6689780,2260,2260,2260,2260,0
20230823,111900,6689780,2260,2260,2260,2260,0
20230823,111800,6689780,2260,2260,2260,2260,0
20230823,111700,6689780,2260,2260,2260,2260,0
20230823,111600,6689780,2260,2260,2260,2260,0
20230823,111500,6689780,2260,2260,2260,2260,0
20230823,111400,6689780,2260,2260,2260,2260,0
20230823,111300,6689780,2260,2260,2260,2260,0
20230823,111200,6689780,2260,2260,2260,2260,0
20230823,111100,6689780,2260,2260,2260,2260,0
20230823,111000,6689780,2260,2260,2260,2260,2953
20230823,110900,16000,2285,2285,2285,2285,0
20230823,110800,16000,2285,2285,2285,2285,0
20230823,110700,16000,2285,2285,2285,2285,0
20230823,110600,16000,2285,2285,2285,2285,0
20230823,110500,16000,2285,2285,2285,2285,6
20230823,110400,2290,2290,2290,2290,2290,0
20230823,110300,2290,2290,2290,2290,2290,0
20230823,110200,2290,2290,2290,2290,2290,0
20230823,110100,2290,2290,2290,2290,2290,0
20230823,110000,2290,2290,2290,2290,2290,0
20230823,105900,2290,2290,2290,2290,2290,0
20230823,105800,2290,2290,2290,2290,2290,0
20230823,105700,2290,2290,2290,2290,2290,0
20230823,105600,2290,2290,2290,2290,2290,0
20230823,105500,2290,2290,2290,2290,2290,0
20230823,105400,2290,2290,2290,2290,2290,0
20230823,105300,2290,2290,2290,2290,2290,0
20230823,105200,2290,2290,2290,2290,2290,0
20230823,105100,2290,2290,2290,2290,2290,0
20230823,105000,2290,2290,2290,2290,2290,0
20230823,104900,2290,2290,2290,2290,2290,0
20230823,104800,2290,2290,2290,2290,2290,0
20230823,104700,2290,2290,2290,2290,2290,0
20230823,104600,2290,2290,2290,2290,2290,0
20230823,104500,2290,2290,2290,2290,2290,0
20230823,104400,2290,2290,2290,2290,2290,0
20230823,104300,2290,2290,2290,2290,2290,0
20230823,104200,2290,2290,2290,2290,2290,0
20230823,104100,2290,2290,2290,2290,2290,0
20230823,104000,2290,2290,2290,2290,2290,0
20230823,103900,2290,2290,2290,2290,2290,0
20230823,103800,2290,2290,2290,2290,2290,0
20230823,103700,2290,2290,2290,2290,2290,0
20230823,103600,2290,2290,2290,2290,2290,0
20230823,103500,2290,2290,2290,2290,2290,0
20230823,103400,2290,2290,2290,2290,2290,0
20230823,103300,2290,2290,2290,2290,2290,0
20230823,103200,2290,2290,2290,2290,2290,0
20230823,103100,2290,2290,2290,2290,2290,0
20230823,103000,2290,2290,2290,2290,2290,0
20230823,102900,2290,2290,2290,2290,2290,0
20230823,102800,2290,2290,2290,2290,2290,0
20230823,102700,2290,2290,2290,2290,2290,0
20230823,102600,2290,2290,2290,2290,2290,0
20230823,102500,2290,2290,2290,2290,2290,0
20230823,102400,2290,2290,2290,2290,2290,0
20230823,102300,2290,2290,2290,2290,2290,0
20230823,102200,2290,2290,2290,2290,2290,0
20230823,102100,2290,2290,2290,2290,2290,0
20230823,102000,2290,2290,2290,2290,2290,0
20230823,101900,2290,2290,2290,2290,2290,0
20230823,101800,2290,2290,2290,2290,2290,0
20230823,101700,2290,2290,2290,2290,2290,0
20230823,101600,2290,2290,2290,2290,2290,0
20230823,101500,2290,2290,2290,2290,2290,0
20230823,101400,2290,2290,2290,2290,2290,0
20230823,101300,2290,2290,2290,2290,2290,0
20230823,101200,2290,2290,2290,2290,2290,0
20230823,101100,2290,2290,2290,2290,2290,0
20230823,101000,2290,2290,2290,2290,2290,0
20230823,100900,2290,2290,2290,2290,2290,0
20230823,100800,2290,2290,2290,2290,2290,0
20230823,100700,2290,2290,2290,2290,2290,0
20230823,100600,2290,2290,2290,2290,2290,0
20230823,100500,2290,2290,2290,2290,2290,0
20230823,100400,2290,2290,2290,2290,2290,0
20230823,100300,2290,2290,2290,2290,2290,0
20230823,100200,2290,2290,2290,2290,2290,0
20230823,100100,2290,2290,2290,2290,2290,0
20230823,100000,2290,2290,2290,2290,2290,0
20230823,095900,2290,2290,2290,2290,2290,0
20230823,095800,2290,2290,2290,2290,2290,0
20230823,095700,2290,2290,2290,2290,2290,0
20230823,095600,2290,2290,2290,2290,2290,0
20230823,095500,2290,2290,2290,2290,2290,0
20230823,095400,2290,2290,2290,2290,2290,0
20230823,095300,2290,2290,2290,2290,2290,0
20230823,095200,2290,2290,2290,2290,2290,0
20230823,095100,2290,2290,2290,2290,2290,0
20230823,095000,2290,2290,2290,2290,2290,0
20230823,094900,2290,2290,2290,2290,2290,0
20230823,094800,2290,2290,2290,2290,2290,0
20230823,094700,2290,2290,2290,2290,2290,0
20230823,094600,2290,2290,2290,2290,2290,0
20230823,094500,2290,2290,2290,2290,2290,0
20230823,094400,2290,2290,2290,2290,2290,0
20230823,094300,2290,2290,2290,2290,2290,0
20230823,094200,2290,2290,2290,2290,2290,0
20230823,094100,2290,2290,2290,2290,2290,0
20230823,094000,2290,2290,2290,2290,2290,0
20230823,093900,2290,2290,2290,2290,2290,0
20230823,093800,2290,2290,2290,2290,2290,0
20230823,093700,2290,2290,2290,2290,2290,0
20230823,093600,2290,2290,2290,2290,2290,0
20230823,093500,2290,2290,2290,2290,2290,0
20230823,093400,2290,2290,2290,2290,2290,0
20230823,093300,2290,2290,2290,2290,2290,0
20230823,093200,2290,2290,2290,2290,2290,0
20230823,093100,2290,2290,2290,2290,2290,0
20230823,093000,2290,2290,2290,2290,2290,0
20230823,092900,2290,2290,2290,2290,2290,0
20230823,092800,2290,2290,2290,2290,2290,0
20230823,092700,2290,2290,2290,2290,2290,0
20230823,092600,2290,2290,2290,2290,2290,0
20230823,092500,2290,2290,2290,2290,2290,0
20230823,092400,2290,2290,2290,2290,2290,0
20230823,092300,2290,2290,2290,2290,2290,0
20230823,092200,2290,2290,2290,2290,2290,0
20230823,092100,2290,2290,2290,2290,2290,1
20230823,092000,0,2290,2290,2290,2290,0
20230823,091900,0,2290,2290,2290,2290,0
20230823,091800,0,2290,2290,2290,2290,0
20230823,091700,0,2290,2290,2290,2290,0
20230823,091600,0,2290,2290,2290,2290,0
20230823,091500,0,2290,2290,2290,2290,0
20230823,091400,0,2290,2290,2290,2290,0
20230823,091300,0,2290,2290,2290,2290,0
20230823,091200,0,2290,2290,2290,2290,0
20230823,091100,0,2290,2290,2290,2290,0
20230823,091000,0,2290,2290,2290,2290,0
20230823,090900,0,2290,2290,2290,2290,0
20230823,090800,0,2290,2290,2290,2290,0
20230823,090700,0,2290,2290,2290,2290,0
20230823,090600,0,2290,2290,2290,2290,0
20230823,090500,0,2290,2290,2290,2290,0
20230823,090400,0,2290,2290,2290,2290,0
20230823,090300,0,2290,2290,2290,2290,0
20230823,090200,0,2290,2290,2290,2290,0
20230823,090100,0,2290,2290,2290,2290,0
20230823,090000,0,2290,2290,2290,2290,0