KissMeData/439730/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,205900,14517850,2290,2290,2290,2290,11
20230829,205800,14517850,2290,2290,2290,2290,0
20230829,205700,14517850,2290,2290,2290,2290,0
20230829,205600,14517850,2290,2290,2290,2290,0
20230829,205500,14517850,2290,2290,2290,2290,0
20230829,205400,14517850,2290,2290,2290,2290,0
20230829,205300,14517850,2290,2290,2290,2290,0
20230829,205200,14517850,2290,2290,2290,2290,0
20230829,205100,14517850,2290,2290,2290,2290,0
20230829,205000,14517850,2290,2290,2290,2290,0
20230829,204900,14517850,2290,2290,2290,2290,0
20230829,204800,14517850,2290,2290,2290,2290,0
20230829,204700,14517850,2290,2290,2290,2290,0
20230829,204600,14517850,2290,2290,2290,2290,0
20230829,204500,14517850,2290,2290,2290,2290,0
20230829,204400,14517850,2290,2290,2290,2290,0
20230829,204300,14517850,2290,2290,2290,2290,0
20230829,204200,14517850,2290,2290,2290,2290,0
20230829,204100,14517850,2290,2290,2290,2290,0
20230829,204000,14517850,2290,2290,2290,2290,0
20230829,203900,14517850,2290,2290,2290,2290,0
20230829,203800,14517850,2290,2290,2290,2290,0
20230829,203700,14517850,2290,2290,2290,2290,0
20230829,203600,14517850,2290,2290,2290,2290,0
20230829,203500,14517850,2290,2290,2290,2290,0
20230829,203400,14517850,2290,2290,2290,2290,0
20230829,203300,14517850,2290,2290,2290,2290,0
20230829,203200,14517850,2290,2290,2290,2290,0
20230829,203100,14517850,2290,2290,2290,2290,0
20230829,203000,14517850,2290,2290,2290,2290,0
20230829,202900,14517850,2290,2290,2290,2290,11
20230829,202800,14517850,2290,2290,2290,2290,0
20230829,202700,14517850,2290,2290,2290,2290,0
20230829,202600,14517850,2290,2290,2290,2290,0
20230829,202500,14517850,2290,2290,2290,2290,0
20230829,202400,14517850,2290,2290,2290,2290,0
20230829,202300,14517850,2290,2290,2290,2290,0
20230829,202200,14517850,2290,2290,2290,2290,0
20230829,202100,14517850,2290,2290,2290,2290,0
20230829,202000,14517850,2290,2290,2290,2290,0
20230829,201900,14517850,2290,2290,2290,2290,0
20230829,201800,14517850,2290,2290,2290,2290,0
20230829,201700,14517850,2290,2290,2290,2290,0
20230829,201600,14517850,2290,2290,2290,2290,0
20230829,201500,14517850,2290,2290,2290,2290,0
20230829,201400,14517850,2290,2290,2290,2290,0
20230829,201300,14517850,2290,2290,2290,2290,0
20230829,201200,14517850,2290,2290,2290,2290,0
20230829,201100,14517850,2290,2290,2290,2290,0
20230829,201000,14517850,2290,2290,2290,2290,0
20230829,200900,14517850,2290,2290,2290,2290,0
20230829,200800,14517850,2290,2290,2290,2290,0
20230829,200700,14517850,2290,2290,2290,2290,0
20230829,200600,14517850,2290,2290,2290,2290,0
20230829,200500,14517850,2290,2290,2290,2290,0
20230829,200400,14517850,2290,2290,2290,2290,0
20230829,200300,14517850,2290,2290,2290,2290,0
20230829,200200,14517850,2290,2290,2290,2290,0
20230829,200100,14517850,2290,2290,2290,2290,0
20230829,200000,14517850,2290,2290,2290,2290,0
20230829,195900,14517850,2290,2290,2290,2290,11
20230829,195800,14517850,2290,2290,2290,2290,0
20230829,195700,14517850,2290,2290,2290,2290,0
20230829,195600,14517850,2290,2290,2290,2290,0
20230829,195500,14517850,2290,2290,2290,2290,0
20230829,195400,14517850,2290,2290,2290,2290,0
20230829,195300,14517850,2290,2290,2290,2290,0
20230829,195200,14517850,2290,2290,2290,2290,0
20230829,195100,14517850,2290,2290,2290,2290,0
20230829,195000,14517850,2290,2290,2290,2290,0
20230829,194900,14517850,2290,2290,2290,2290,0
20230829,194800,14517850,2290,2290,2290,2290,0
20230829,194700,14517850,2290,2290,2290,2290,0
20230829,194600,14517850,2290,2290,2290,2290,0
20230829,194500,14517850,2290,2290,2290,2290,0
20230829,194400,14517850,2290,2290,2290,2290,0
20230829,194300,14517850,2290,2290,2290,2290,0
20230829,194200,14517850,2290,2290,2290,2290,0
20230829,194100,14517850,2290,2290,2290,2290,0
20230829,194000,14517850,2290,2290,2290,2290,0
20230829,193900,14517850,2290,2290,2290,2290,0
20230829,193800,14517850,2290,2290,2290,2290,0
20230829,193700,14517850,2290,2290,2290,2290,0
20230829,193600,14517850,2290,2290,2290,2290,0
20230829,193500,14517850,2290,2290,2290,2290,0
20230829,193400,14517850,2290,2290,2290,2290,0
20230829,193300,14517850,2290,2290,2290,2290,0
20230829,193200,14517850,2290,2290,2290,2290,0
20230829,193100,14517850,2290,2290,2290,2290,0
20230829,193000,14517850,2290,2290,2290,2290,0
20230829,192900,14517850,2290,2290,2290,2290,11
20230829,192800,14517850,2290,2290,2290,2290,0
20230829,192700,14517850,2290,2290,2290,2290,0
20230829,192600,14517850,2290,2290,2290,2290,0
20230829,192500,14517850,2290,2290,2290,2290,0
20230829,192400,14517850,2290,2290,2290,2290,0
20230829,192300,14517850,2290,2290,2290,2290,0
20230829,192200,14517850,2290,2290,2290,2290,0
20230829,192100,14517850,2290,2290,2290,2290,0
20230829,192000,14517850,2290,2290,2290,2290,0
20230829,191900,14517850,2290,2290,2290,2290,0
20230829,191800,14517850,2290,2290,2290,2290,0
20230829,191700,14517850,2290,2290,2290,2290,0
20230829,191600,14517850,2290,2290,2290,2290,0
20230829,191500,14517850,2290,2290,2290,2290,0
20230829,191400,14517850,2290,2290,2290,2290,0
20230829,191300,14517850,2290,2290,2290,2290,0
20230829,191200,14517850,2290,2290,2290,2290,0
20230829,191100,14517850,2290,2290,2290,2290,0
20230829,191000,14517850,2290,2290,2290,2290,0
20230829,190900,14517850,2290,2290,2290,2290,0
20230829,190800,14517850,2290,2290,2290,2290,0
20230829,190700,14517850,2290,2290,2290,2290,0
20230829,190600,14517850,2290,2290,2290,2290,0
20230829,190500,14517850,2290,2290,2290,2290,0
20230829,190400,14517850,2290,2290,2290,2290,0
20230829,190300,14517850,2290,2290,2290,2290,0
20230829,190200,14517850,2290,2290,2290,2290,0
20230829,190100,14517850,2290,2290,2290,2290,0
20230829,190000,14517850,2290,2290,2290,2290,0
20230829,185900,14517850,2290,2290,2290,2290,11
20230829,185800,14517850,2290,2290,2290,2290,0
20230829,185700,14517850,2290,2290,2290,2290,0
20230829,185600,14517850,2290,2290,2290,2290,0
20230829,185500,14517850,2290,2290,2290,2290,0
20230829,185400,14517850,2290,2290,2290,2290,0
20230829,185300,14517850,2290,2290,2290,2290,0
20230829,185200,14517850,2290,2290,2290,2290,0
20230829,185100,14517850,2290,2290,2290,2290,0
20230829,185000,14517850,2290,2290,2290,2290,0
20230829,184900,14517850,2290,2290,2290,2290,0
20230829,184800,14517850,2290,2290,2290,2290,0
20230829,184700,14517850,2290,2290,2290,2290,0
20230829,184600,14517850,2290,2290,2290,2290,0
20230829,184500,14517850,2290,2290,2290,2290,0
20230829,184400,14517850,2290,2290,2290,2290,0
20230829,184300,14517850,2290,2290,2290,2290,0
20230829,184200,14517850,2290,2290,2290,2290,0
20230829,184100,14517850,2290,2290,2290,2290,0
20230829,184000,14517850,2290,2290,2290,2290,0
20230829,183900,14517850,2290,2290,2290,2290,0
20230829,183800,14517850,2290,2290,2290,2290,0
20230829,183700,14517850,2290,2290,2290,2290,0
20230829,183600,14517850,2290,2290,2290,2290,0
20230829,183500,14517850,2290,2290,2290,2290,0
20230829,183400,14517850,2290,2290,2290,2290,0
20230829,183300,14517850,2290,2290,2290,2290,0
20230829,183200,14517850,2290,2290,2290,2290,0
20230829,183100,14517850,2290,2290,2290,2290,0
20230829,183000,14517850,2290,2290,2290,2290,0
20230829,182900,14517850,2290,2290,2290,2290,11
20230829,182800,14517850,2290,2290,2290,2290,0
20230829,182700,14517850,2290,2290,2290,2290,0
20230829,182600,14517850,2290,2290,2290,2290,0
20230829,182500,14517850,2290,2290,2290,2290,0
20230829,182400,14517850,2290,2290,2290,2290,0
20230829,182300,14517850,2290,2290,2290,2290,0
20230829,182200,14517850,2290,2290,2290,2290,0
20230829,182100,14517850,2290,2290,2290,2290,0
20230829,182000,14517850,2290,2290,2290,2290,0
20230829,181900,14517850,2290,2290,2290,2290,0
20230829,181800,14517850,2290,2290,2290,2290,0
20230829,181700,14517850,2290,2290,2290,2290,0
20230829,181600,14517850,2290,2290,2290,2290,0
20230829,181500,14517850,2290,2290,2290,2290,0
20230829,181400,14517850,2290,2290,2290,2290,0
20230829,181300,14517850,2290,2290,2290,2290,0
20230829,181200,14517850,2290,2290,2290,2290,0
20230829,181100,14517850,2290,2290,2290,2290,0
20230829,181000,14517850,2290,2290,2290,2290,0
20230829,180900,14517850,2290,2290,2290,2290,0
20230829,180800,14517850,2290,2290,2290,2290,0
20230829,180700,14517850,2290,2290,2290,2290,0
20230829,180600,14517850,2290,2290,2290,2290,0
20230829,180500,14517850,2290,2290,2290,2290,0
20230829,180400,14517850,2290,2290,2290,2290,0
20230829,180300,14517850,2290,2290,2290,2290,0
20230829,180200,14517850,2290,2290,2290,2290,0
20230829,180100,14517850,2290,2290,2290,2290,0
20230829,180000,14517850,2290,2290,2290,2290,0
20230829,175900,14517850,2290,2290,2290,2290,11
20230829,175800,14517850,2290,2290,2290,2290,0
20230829,175700,14517850,2290,2290,2290,2290,0
20230829,175600,14517850,2290,2290,2290,2290,0
20230829,175500,14517850,2290,2290,2290,2290,0
20230829,175400,14517850,2290,2290,2290,2290,0
20230829,175300,14517850,2290,2290,2290,2290,0
20230829,175200,14517850,2290,2290,2290,2290,0
20230829,175100,14517850,2290,2290,2290,2290,0
20230829,175000,14517850,2290,2290,2290,2290,0
20230829,174900,14517850,2290,2290,2290,2290,0
20230829,174800,14517850,2290,2290,2290,2290,0
20230829,174700,14517850,2290,2290,2290,2290,0
20230829,174600,14517850,2290,2290,2290,2290,0
20230829,174500,14517850,2290,2290,2290,2290,0
20230829,174400,14517850,2290,2290,2290,2290,0
20230829,174300,14517850,2290,2290,2290,2290,0
20230829,174200,14517850,2290,2290,2290,2290,0
20230829,174100,14517850,2290,2290,2290,2290,0
20230829,174000,14517850,2290,2290,2290,2290,0
20230829,173900,14517850,2290,2290,2290,2290,0
20230829,173800,14517850,2290,2290,2290,2290,0
20230829,173700,14517850,2290,2290,2290,2290,0
20230829,173600,14517850,2290,2290,2290,2290,0
20230829,173500,14517850,2290,2290,2290,2290,0
20230829,173400,14517850,2290,2290,2290,2290,0
20230829,173300,14517850,2290,2290,2290,2290,0
20230829,173200,14517850,2290,2290,2290,2290,0
20230829,173100,14517850,2290,2290,2290,2290,0
20230829,173000,14517850,2290,2290,2290,2290,0
20230829,172900,14517850,2290,2290,2290,2290,11
20230829,172800,14517850,2290,2290,2290,2290,0
20230829,172700,14517850,2290,2290,2290,2290,0
20230829,172600,14517850,2290,2290,2290,2290,0
20230829,172500,14517850,2290,2290,2290,2290,0
20230829,172400,14517850,2290,2290,2290,2290,0
20230829,172300,14517850,2290,2290,2290,2290,0
20230829,172200,14517850,2290,2290,2290,2290,0
20230829,172100,14517850,2290,2290,2290,2290,0
20230829,172000,14517850,2290,2290,2290,2290,0
20230829,171900,14517850,2290,2290,2290,2290,0
20230829,171800,14517850,2290,2290,2290,2290,0
20230829,171700,14517850,2290,2290,2290,2290,0
20230829,171600,14517850,2290,2290,2290,2290,0
20230829,171500,14517850,2290,2290,2290,2290,0
20230829,171400,14517850,2290,2290,2290,2290,0
20230829,171300,14517850,2290,2290,2290,2290,0
20230829,171200,14517850,2290,2290,2290,2290,0
20230829,171100,14517850,2290,2290,2290,2290,0
20230829,171000,14517850,2290,2290,2290,2290,0
20230829,170900,14517850,2290,2290,2290,2290,0
20230829,170800,14517850,2290,2290,2290,2290,0
20230829,170700,14517850,2290,2290,2290,2290,0
20230829,170600,14517850,2290,2290,2290,2290,0
20230829,170500,14517850,2290,2290,2290,2290,0
20230829,170400,14517850,2290,2290,2290,2290,0
20230829,170300,14517850,2290,2290,2290,2290,0
20230829,170200,14517850,2290,2290,2290,2290,0
20230829,170100,14517850,2290,2290,2290,2290,0
20230829,170000,14517850,2290,2290,2290,2290,0
20230829,165900,14517850,2290,2290,2290,2290,11
20230829,165800,14517850,2290,2290,2290,2290,0
20230829,165700,14517850,2290,2290,2290,2290,0
20230829,165600,14517850,2290,2290,2290,2290,0
20230829,165500,14517850,2290,2290,2290,2290,0
20230829,165400,14517850,2290,2290,2290,2290,0
20230829,165300,14517850,2290,2290,2290,2290,0
20230829,165200,14517850,2290,2290,2290,2290,0
20230829,165100,14517850,2290,2290,2290,2290,0
20230829,165000,14517850,2290,2290,2290,2290,0
20230829,164900,14517850,2290,2290,2290,2290,0
20230829,164800,14517850,2290,2290,2290,2290,0
20230829,164700,14517850,2290,2290,2290,2290,0
20230829,164600,14517850,2290,2290,2290,2290,0
20230829,164500,14517850,2290,2290,2290,2290,0
20230829,164400,14517850,2290,2290,2290,2290,0
20230829,164300,14517850,2290,2290,2290,2290,0
20230829,164200,14517850,2290,2290,2290,2290,0
20230829,164100,14517850,2290,2290,2290,2290,0
20230829,164000,14517850,2290,2290,2290,2290,0
20230829,163900,14517850,2290,2290,2290,2290,0
20230829,163800,14517850,2290,2290,2290,2290,0
20230829,163700,14517850,2290,2290,2290,2290,0
20230829,163600,14517850,2290,2290,2290,2290,0
20230829,163500,14517850,2290,2290,2290,2290,0
20230829,163400,14517850,2290,2290,2290,2290,0
20230829,163300,14517850,2290,2290,2290,2290,0
20230829,163200,14517850,2290,2290,2290,2290,0
20230829,163100,14517850,2290,2290,2290,2290,0
20230829,163000,14517850,2290,2290,2290,2290,0
20230829,162900,14517850,2290,2290,2290,2290,11
20230829,162800,14517850,2290,2290,2290,2290,0
20230829,162700,14517850,2290,2290,2290,2290,0
20230829,162600,14517850,2290,2290,2290,2290,0
20230829,162500,14517850,2290,2290,2290,2290,0
20230829,162400,14517850,2290,2290,2290,2290,0
20230829,162300,14517850,2290,2290,2290,2290,0
20230829,162200,14517850,2290,2290,2290,2290,0
20230829,162100,14517850,2290,2290,2290,2290,0
20230829,162000,14517850,2290,2290,2290,2290,0
20230829,161900,14517850,2290,2290,2290,2290,0
20230829,161800,14517850,2290,2290,2290,2290,0
20230829,161700,14517850,2290,2290,2290,2290,0
20230829,161600,14517850,2290,2290,2290,2290,0
20230829,161500,14517850,2290,2290,2290,2290,0
20230829,161400,14517850,2290,2290,2290,2290,0
20230829,161300,14517850,2290,2290,2290,2290,0
20230829,161200,14517850,2290,2290,2290,2290,0
20230829,161100,14517850,2290,2290,2290,2290,0
20230829,161000,14517850,2290,2290,2290,2290,0
20230829,160900,14517850,2290,2290,2290,2290,0
20230829,160800,14517850,2290,2290,2290,2290,0
20230829,160700,14517850,2290,2290,2290,2290,0
20230829,160600,14517850,2290,2290,2290,2290,0
20230829,160500,14517850,2290,2290,2290,2290,0
20230829,160400,14517850,2290,2290,2290,2290,0
20230829,160300,14517850,2290,2290,2290,2290,0
20230829,160200,14517850,2290,2290,2290,2290,0
20230829,160100,14517850,2290,2290,2290,2290,0
20230829,160000,14517850,2290,2290,2290,2290,0
20230829,155900,14517850,2290,2290,2290,2290,11
20230829,155800,14517850,2290,2290,2290,2290,0
20230829,155700,14517850,2290,2290,2290,2290,0
20230829,155600,14517850,2290,2290,2290,2290,0
20230829,155500,14517850,2290,2290,2290,2290,0
20230829,155400,14517850,2290,2290,2290,2290,0
20230829,155300,14517850,2290,2290,2290,2290,0
20230829,155200,14517850,2290,2290,2290,2290,0
20230829,155100,14517850,2290,2290,2290,2290,0
20230829,155000,14517850,2290,2290,2290,2290,0
20230829,154900,14517850,2290,2290,2290,2290,0
20230829,154800,14517850,2290,2290,2290,2290,0
20230829,154700,14517850,2290,2290,2290,2290,0
20230829,154600,14517850,2290,2290,2290,2290,0
20230829,154500,14517850,2290,2290,2290,2290,0
20230829,154400,14517850,2290,2290,2290,2290,0
20230829,154300,14517850,2290,2290,2290,2290,0
20230829,154200,14517850,2290,2290,2290,2290,0
20230829,154100,14517850,2290,2290,2290,2290,0
20230829,154000,14517850,2290,2290,2290,2290,0
20230829,153900,14517850,2290,2290,2290,2290,0
20230829,153800,14517850,2290,2290,2290,2290,0
20230829,153700,14517850,2290,2290,2290,2290,0
20230829,153600,14517850,2290,2290,2290,2290,0
20230829,153500,14517850,2290,2290,2290,2290,0
20230829,153400,14517850,2290,2290,2290,2290,0
20230829,153300,14517850,2290,2290,2290,2290,0
20230829,153200,14517850,2290,2290,2290,2290,0
20230829,153100,14517850,2290,2290,2290,2290,0
20230829,153000,14517850,2290,2290,2290,2290,11
20230829,152900,14492660,2260,2260,2260,2260,0
20230829,152800,14492660,2260,2260,2260,2260,0
20230829,152700,14492660,2260,2260,2260,2260,0
20230829,152600,14492660,2260,2260,2260,2260,0
20230829,152500,14492660,2260,2260,2260,2260,0
20230829,152400,14492660,2260,2260,2260,2260,0
20230829,152300,14492660,2260,2260,2260,2260,0
20230829,152200,14492660,2260,2260,2260,2260,0
20230829,152100,14492660,2260,2260,2260,2260,0
20230829,152000,14492660,2260,2260,2260,2260,0
20230829,151900,14492660,2260,2265,2265,2260,321
20230829,151800,13767170,2270,2270,2270,2270,0
20230829,151700,13767170,2270,2270,2270,2270,0
20230829,151600,13767170,2270,2270,2270,2270,0
20230829,151500,13767170,2270,2270,2270,2270,0
20230829,151400,13767170,2270,2270,2270,2270,0
20230829,151300,13767170,2270,2270,2270,2270,0
20230829,151200,13767170,2270,2270,2270,2270,0
20230829,151100,13767170,2270,2270,2270,2270,0
20230829,151000,13767170,2270,2270,2270,2270,0
20230829,150900,13767170,2270,2270,2270,2270,0
20230829,150800,13767170,2270,2270,2270,2270,0
20230829,150700,13767170,2270,2270,2270,2270,0
20230829,150600,13767170,2270,2270,2270,2270,0
20230829,150500,13767170,2270,2270,2270,2270,0
20230829,150400,13767170,2270,2270,2270,2270,0
20230829,150300,13767170,2270,2270,2270,2270,0
20230829,150200,13767170,2270,2270,2270,2270,0
20230829,150100,13767170,2270,2270,2270,2270,0
20230829,150000,13767170,2270,2270,2270,2270,0
20230829,145900,13767170,2270,2270,2270,2270,0
20230829,145800,13767170,2270,2270,2270,2270,0
20230829,145700,13767170,2270,2270,2270,2270,0
20230829,145600,13767170,2270,2270,2270,2270,0
20230829,145500,13767170,2270,2270,2270,2270,0
20230829,145400,13767170,2270,2270,2270,2270,0
20230829,145300,13767170,2270,2270,2270,2270,0
20230829,145200,13767170,2270,2270,2270,2270,0
20230829,145100,13767170,2270,2270,2270,2270,0
20230829,145000,13767170,2270,2270,2270,2270,0
20230829,144900,13767170,2270,2270,2270,2270,0
20230829,144800,13767170,2270,2270,2270,2270,0
20230829,144700,13767170,2270,2270,2270,2270,0
20230829,144600,13767170,2270,2270,2270,2270,0
20230829,144500,13767170,2270,2270,2270,2270,0
20230829,144400,13767170,2270,2270,2270,2270,0
20230829,144300,13767170,2270,2270,2270,2270,0
20230829,144200,13767170,2270,2270,2270,2270,0
20230829,144100,13767170,2270,2270,2270,2270,0
20230829,144000,13767170,2270,2270,2270,2270,0
20230829,143900,13767170,2270,2270,2270,2270,0
20230829,143800,13767170,2270,2270,2270,2270,0
20230829,143700,13767170,2270,2270,2270,2270,0
20230829,143600,13767170,2270,2270,2270,2270,0
20230829,143500,13767170,2270,2270,2270,2270,0
20230829,143400,13767170,2270,2270,2270,2270,0
20230829,143300,13767170,2270,2270,2270,2270,0
20230829,143200,13767170,2270,2270,2270,2270,0
20230829,143100,13767170,2270,2270,2270,2270,0
20230829,143000,13767170,2270,2270,2270,2270,0
20230829,142900,13767170,2270,2270,2270,2270,0
20230829,142800,13767170,2270,2270,2270,2270,0
20230829,142700,13767170,2270,2270,2270,2270,0
20230829,142600,13767170,2270,2270,2270,2270,0
20230829,142500,13767170,2270,2270,2270,2270,0
20230829,142400,13767170,2270,2270,2270,2270,0
20230829,142300,13767170,2270,2270,2270,2270,0
20230829,142200,13767170,2270,2270,2270,2270,0
20230829,142100,13767170,2270,2270,2270,2270,0
20230829,142000,13767170,2270,2270,2270,2270,30
20230829,141900,13699070,2265,2265,2265,2265,0
20230829,141800,13699070,2265,2265,2265,2265,94
20230829,141700,13486160,2270,2270,2270,2270,0
20230829,141600,13486160,2270,2270,2270,2270,0
20230829,141500,13486160,2270,2270,2270,2270,0
20230829,141400,13486160,2270,2270,2270,2270,0
20230829,141300,13486160,2270,2270,2270,2270,0
20230829,141200,13486160,2270,2270,2270,2270,0
20230829,141100,13486160,2270,2270,2270,2270,0
20230829,141000,13486160,2270,2270,2270,2270,0
20230829,140900,13486160,2270,2270,2270,2270,0
20230829,140800,13486160,2270,2270,2270,2270,0
20230829,140700,13486160,2270,2270,2270,2270,0
20230829,140600,13486160,2270,2270,2270,2270,0
20230829,140500,13486160,2270,2270,2270,2270,0
20230829,140400,13486160,2270,2270,2270,2270,0
20230829,140300,13486160,2270,2270,2270,2270,0
20230829,140200,13486160,2270,2270,2270,2270,0
20230829,140100,13486160,2270,2270,2270,2270,0
20230829,140000,13486160,2270,2270,2270,2270,0
20230829,135900,13486160,2270,2270,2270,2270,0
20230829,135800,13486160,2270,2270,2270,2270,0
20230829,135700,13486160,2270,2270,2270,2270,0
20230829,135600,13486160,2270,2270,2270,2270,0
20230829,135500,13486160,2270,2270,2270,2270,0
20230829,135400,13486160,2270,2270,2270,2270,0
20230829,135300,13486160,2270,2270,2270,2270,0
20230829,135200,13486160,2270,2270,2270,2270,0
20230829,135100,13486160,2270,2270,2270,2270,0
20230829,135000,13486160,2270,2270,2270,2270,0
20230829,134900,13486160,2270,2270,2270,2270,0
20230829,134800,13486160,2270,2270,2270,2270,0
20230829,134700,13486160,2270,2270,2270,2270,0
20230829,134600,13486160,2270,2270,2270,2270,0
20230829,134500,13486160,2270,2270,2270,2270,0
20230829,134400,13486160,2270,2270,2270,2270,0
20230829,134300,13486160,2270,2270,2270,2270,0
20230829,134200,13486160,2270,2270,2270,2270,0
20230829,134100,13486160,2270,2270,2270,2270,0
20230829,134000,13486160,2270,2270,2270,2270,0
20230829,133900,13486160,2270,2260,2270,2260,103
20230829,133800,13253350,2275,2275,2275,2275,0
20230829,133700,13253350,2275,2275,2275,2275,0
20230829,133600,13253350,2275,2275,2275,2275,0
20230829,133500,13253350,2275,2275,2275,2275,0
20230829,133400,13253350,2275,2275,2275,2275,0
20230829,133300,13253350,2275,2275,2275,2275,0
20230829,133200,13253350,2275,2275,2275,2275,0
20230829,133100,13253350,2275,2275,2275,2275,0
20230829,133000,13253350,2275,2275,2275,2275,0
20230829,132900,13253350,2275,2275,2275,2275,0
20230829,132800,13253350,2275,2275,2275,2275,0
20230829,132700,13253350,2275,2275,2275,2275,0
20230829,132600,13253350,2275,2275,2275,2275,1
20230829,132500,13251075,2260,2260,2260,2260,0
20230829,132400,13251075,2260,2260,2260,2260,0
20230829,132300,13251075,2260,2260,2260,2260,0
20230829,132200,13251075,2260,2260,2260,2260,0
20230829,132100,13251075,2260,2260,2260,2260,0
20230829,132000,13251075,2260,2260,2260,2260,0
20230829,131900,13251075,2260,2260,2260,2260,0
20230829,131800,13251075,2260,2260,2260,2260,0
20230829,131700,13251075,2260,2260,2260,2260,0
20230829,131600,13251075,2260,2260,2260,2260,0
20230829,131500,13251075,2260,2260,2260,2260,0
20230829,131400,13251075,2260,2260,2260,2260,0
20230829,131300,13251075,2260,2260,2260,2260,0
20230829,131200,13251075,2260,2260,2260,2260,0
20230829,131100,13251075,2260,2260,2260,2260,0
20230829,131000,13251075,2260,2260,2260,2260,0
20230829,130900,13251075,2260,2260,2260,2260,0
20230829,130800,13251075,2260,2260,2260,2260,0
20230829,130700,13251075,2260,2260,2260,2260,0
20230829,130600,13251075,2260,2260,2260,2260,0
20230829,130500,13251075,2260,2265,2265,2260,500
20230829,130400,12120185,2285,2285,2285,2285,0
20230829,130300,12120185,2285,2285,2285,2285,0
20230829,130200,12120185,2285,2285,2285,2285,0
20230829,130100,12120185,2285,2285,2285,2285,0
20230829,130000,12120185,2285,2285,2285,2285,0
20230829,125900,12120185,2285,2285,2285,2285,0
20230829,125800,12120185,2285,2285,2285,2285,0
20230829,125700,12120185,2285,2285,2285,2285,0
20230829,125600,12120185,2285,2285,2285,2285,0
20230829,125500,12120185,2285,2285,2285,2285,0
20230829,125400,12120185,2285,2285,2285,2285,0
20230829,125300,12120185,2285,2285,2285,2285,0
20230829,125200,12120185,2285,2285,2285,2285,0
20230829,125100,12120185,2285,2285,2285,2285,0
20230829,125000,12120185,2285,2285,2285,2285,0
20230829,124900,12120185,2285,2285,2285,2285,0
20230829,124800,12120185,2285,2285,2285,2285,0
20230829,124700,12120185,2285,2285,2285,2285,0
20230829,124600,12120185,2285,2285,2285,2285,0
20230829,124500,12120185,2285,2285,2285,2285,0
20230829,124400,12120185,2285,2285,2285,2285,0
20230829,124300,12120185,2285,2285,2285,2285,0
20230829,124200,12120185,2285,2285,2285,2285,0
20230829,124100,12120185,2285,2285,2285,2285,0
20230829,124000,12120185,2285,2285,2285,2285,0
20230829,123900,12120185,2285,2285,2285,2285,0
20230829,123800,12120185,2285,2285,2285,2285,0
20230829,123700,12120185,2285,2285,2285,2285,0
20230829,123600,12120185,2285,2285,2285,2285,0
20230829,123500,12120185,2285,2285,2285,2285,0
20230829,123400,12120185,2285,2285,2285,2285,0
20230829,123300,12120185,2285,2285,2285,2285,0
20230829,123200,12120185,2285,2285,2285,2285,0
20230829,123100,12120185,2285,2285,2285,2285,0
20230829,123000,12120185,2285,2285,2285,2285,0
20230829,122900,12120185,2285,2285,2285,2285,0
20230829,122800,12120185,2285,2285,2285,2285,0
20230829,122700,12120185,2285,2285,2285,2285,0
20230829,122600,12120185,2285,2285,2285,2285,0
20230829,122500,12120185,2285,2285,2285,2285,0
20230829,122400,12120185,2285,2285,2285,2285,0
20230829,122300,12120185,2285,2285,2285,2285,0
20230829,122200,12120185,2285,2285,2285,2285,0
20230829,122100,12120185,2285,2285,2285,2285,0
20230829,122000,12120185,2285,2285,2285,2285,0
20230829,121900,12120185,2285,2285,2285,2285,0
20230829,121800,12120185,2285,2285,2285,2285,0
20230829,121700,12120185,2285,2285,2285,2285,0
20230829,121600,12120185,2285,2285,2285,2285,0
20230829,121500,12120185,2285,2285,2285,2285,0
20230829,121400,12120185,2285,2285,2285,2285,0
20230829,121300,12120185,2285,2285,2285,2285,0
20230829,121200,12120185,2285,2285,2285,2285,0
20230829,121100,12120185,2285,2285,2285,2285,0
20230829,121000,12120185,2285,2285,2285,2285,0
20230829,120900,12120185,2285,2285,2285,2285,0
20230829,120800,12120185,2285,2285,2285,2285,0
20230829,120700,12120185,2285,2285,2285,2285,0
20230829,120600,12120185,2285,2285,2285,2285,0
20230829,120500,12120185,2285,2285,2285,2285,0
20230829,120400,12120185,2285,2285,2285,2285,0
20230829,120300,12120185,2285,2285,2285,2285,0
20230829,120200,12120185,2285,2285,2285,2285,0
20230829,120100,12120185,2285,2285,2285,2285,0
20230829,120000,12120185,2285,2285,2285,2285,0
20230829,115900,12120185,2285,2285,2285,2285,0
20230829,115800,12120185,2285,2285,2285,2285,0
20230829,115700,12120185,2285,2285,2285,2285,0
20230829,115600,12120185,2285,2285,2285,2285,0
20230829,115500,12120185,2285,2285,2285,2285,0
20230829,115400,12120185,2285,2285,2285,2285,0
20230829,115300,12120185,2285,2285,2285,2285,0
20230829,115200,12120185,2285,2285,2285,2285,0
20230829,115100,12120185,2285,2285,2285,2285,0
20230829,115000,12120185,2285,2285,2285,2285,0
20230829,114900,12120185,2285,2285,2285,2285,0
20230829,114800,12120185,2285,2285,2285,2285,0
20230829,114700,12120185,2285,2285,2285,2285,0
20230829,114600,12120185,2285,2285,2285,2285,0
20230829,114500,12120185,2285,2285,2285,2285,0
20230829,114400,12120185,2285,2285,2285,2285,1
20230829,114300,12117900,2265,2265,2265,2265,0
20230829,114200,12117900,2265,2265,2265,2265,0
20230829,114100,12117900,2265,2265,2265,2265,0
20230829,114000,12117900,2265,2265,2265,2265,0
20230829,113900,12117900,2265,2265,2265,2265,0
20230829,113800,12117900,2265,2265,2265,2265,0
20230829,113700,12117900,2265,2265,2265,2265,20
20230829,113600,12072600,2270,2270,2270,2270,0
20230829,113500,12072600,2270,2270,2270,2270,0
20230829,113400,12072600,2270,2270,2270,2270,0
20230829,113300,12072600,2270,2270,2270,2270,0
20230829,113200,12072600,2270,2270,2270,2270,0
20230829,113100,12072600,2270,2270,2270,2270,0
20230829,113000,12072600,2270,2270,2270,2270,0
20230829,112900,12072600,2270,2270,2270,2270,0
20230829,112800,12072600,2270,2270,2270,2270,0
20230829,112700,12072600,2270,2270,2270,2270,0
20230829,112600,12072600,2270,2270,2270,2270,0
20230829,112500,12072600,2270,2270,2270,2270,0
20230829,112400,12072600,2270,2270,2270,2270,0
20230829,112300,12072600,2270,2270,2270,2270,0
20230829,112200,12072600,2270,2270,2270,2270,0
20230829,112100,12072600,2270,2270,2270,2270,0
20230829,112000,12072600,2270,2270,2270,2270,0
20230829,111900,12072600,2270,2270,2270,2270,0
20230829,111800,12072600,2270,2270,2270,2270,0
20230829,111700,12072600,2270,2270,2270,2270,0
20230829,111600,12072600,2270,2270,2270,2270,1000
20230829,111500,9802600,2295,2295,2295,2295,0
20230829,111400,9802600,2295,2295,2295,2295,0
20230829,111300,9802600,2295,2295,2295,2295,0
20230829,111200,9802600,2295,2295,2295,2295,0
20230829,111100,9802600,2295,2295,2295,2295,0
20230829,111000,9802600,2295,2295,2295,2295,0
20230829,110900,9802600,2295,2295,2295,2295,0
20230829,110800,9802600,2295,2295,2295,2295,0
20230829,110700,9802600,2295,2295,2295,2295,0
20230829,110600,9802600,2295,2295,2295,2295,0
20230829,110500,9802600,2295,2295,2295,2295,0
20230829,110400,9802600,2295,2295,2295,2295,0
20230829,110300,9802600,2295,2295,2295,2295,0
20230829,110200,9802600,2295,2295,2295,2295,0
20230829,110100,9802600,2295,2295,2295,2295,0
20230829,110000,9802600,2295,2295,2295,2295,0
20230829,105900,9802600,2295,2295,2295,2295,0
20230829,105800,9802600,2295,2295,2295,2295,0
20230829,105700,9802600,2295,2295,2295,2295,0
20230829,105600,9802600,2295,2295,2295,2295,0
20230829,105500,9802600,2295,2295,2295,2295,0
20230829,105400,9802600,2295,2295,2295,2295,0
20230829,105300,9802600,2295,2295,2295,2295,0
20230829,105200,9802600,2295,2295,2295,2295,0
20230829,105100,9802600,2295,2295,2295,2295,0
20230829,105000,9802600,2295,2295,2295,2295,0
20230829,104900,9802600,2295,2295,2295,2295,0
20230829,104800,9802600,2295,2295,2295,2295,0
20230829,104700,9802600,2295,2295,2295,2295,0
20230829,104600,9802600,2295,2295,2295,2295,0
20230829,104500,9802600,2295,2290,2295,2290,661
20230829,104400,8285615,2295,2295,2295,2295,0
20230829,104300,8285615,2295,2295,2295,2295,0
20230829,104200,8285615,2295,2295,2295,2295,0
20230829,104100,8285615,2295,2295,2295,2295,0
20230829,104000,8285615,2295,2295,2295,2295,0
20230829,103900,8285615,2295,2295,2295,2295,0
20230829,103800,8285615,2295,2295,2295,2295,0
20230829,103700,8285615,2295,2285,2295,2285,1200
20230829,103600,5533545,2285,2285,2285,2285,0
20230829,103500,5533545,2285,2285,2285,2285,0
20230829,103400,5533545,2285,2285,2285,2285,8
20230829,103300,5515265,2285,2285,2285,2285,0
20230829,103200,5515265,2285,2285,2285,2285,0
20230829,103100,5515265,2285,2285,2285,2285,51
20230829,103000,5398730,2290,2290,2290,2290,0
20230829,102900,5398730,2290,2290,2290,2290,0
20230829,102800,5398730,2290,2290,2290,2290,0
20230829,102700,5398730,2290,2290,2290,2290,0
20230829,102600,5398730,2290,2290,2290,2290,0
20230829,102500,5398730,2290,2290,2290,2290,0
20230829,102400,5398730,2290,2290,2290,2290,0
20230829,102300,5398730,2290,2275,2290,2275,850
20230829,102200,3452535,2275,2275,2280,2275,852
20230829,102100,1510730,2270,2270,2270,2270,39
20230829,102000,1422200,2270,2270,2270,2270,0
20230829,101900,1422200,2270,2270,2270,2270,0
20230829,101800,1422200,2270,2270,2270,2270,0
20230829,101700,1422200,2270,2270,2270,2270,0
20230829,101600,1422200,2270,2270,2270,2270,0
20230829,101500,1422200,2270,2270,2270,2270,0
20230829,101400,1422200,2270,2270,2270,2270,0
20230829,101300,1422200,2270,2270,2270,2270,0
20230829,101200,1422200,2270,2270,2270,2270,0
20230829,101100,1422200,2270,2270,2270,2270,0
20230829,101000,1422200,2270,2270,2270,2270,0
20230829,100900,1422200,2270,2270,2270,2270,0
20230829,100800,1422200,2270,2270,2270,2270,0
20230829,100700,1422200,2270,2270,2270,2270,0
20230829,100600,1422200,2270,2270,2270,2270,0
20230829,100500,1422200,2270,2270,2270,2270,0
20230829,100400,1422200,2270,2270,2270,2270,0
20230829,100300,1422200,2270,2270,2270,2270,0
20230829,100200,1422200,2270,2270,2270,2270,1
20230829,100100,1419930,2275,2275,2275,2275,0
20230829,100000,1419930,2275,2275,2275,2275,0
20230829,095900,1419930,2275,2275,2275,2275,0
20230829,095800,1419930,2275,2275,2275,2275,0
20230829,095700,1419930,2275,2275,2275,2275,0
20230829,095600,1419930,2275,2275,2275,2275,0
20230829,095500,1419930,2275,2275,2275,2275,0
20230829,095400,1419930,2275,2275,2275,2275,0
20230829,095300,1419930,2275,2275,2275,2275,0
20230829,095200,1419930,2275,2275,2275,2275,0
20230829,095100,1419930,2275,2275,2275,2275,0
20230829,095000,1419930,2275,2275,2275,2275,0
20230829,094900,1419930,2275,2275,2275,2275,0
20230829,094800,1419930,2275,2275,2275,2275,0
20230829,094700,1419930,2275,2275,2275,2275,0
20230829,094600,1419930,2275,2275,2275,2275,0
20230829,094500,1419930,2275,2275,2275,2275,0
20230829,094400,1419930,2275,2275,2275,2275,0
20230829,094300,1419930,2275,2275,2275,2275,0
20230829,094200,1419930,2275,2275,2275,2275,0
20230829,094100,1419930,2275,2275,2275,2275,1
20230829,094000,1417655,2270,2260,2270,2260,5
20230829,093900,1406330,2250,2250,2250,2250,0
20230829,093800,1406330,2250,2250,2250,2250,0
20230829,093700,1406330,2250,2250,2250,2250,0
20230829,093600,1406330,2250,2250,2250,2250,0
20230829,093500,1406330,2250,2250,2250,2250,0
20230829,093400,1406330,2250,2250,2250,2250,0
20230829,093300,1406330,2250,2250,2250,2250,0
20230829,093200,1406330,2250,2270,2270,2250,33
20230829,093100,1332000,2250,2250,2250,2250,0
20230829,093000,1332000,2250,2250,2250,2250,0
20230829,092900,1332000,2250,2250,2250,2250,0
20230829,092800,1332000,2250,2250,2250,2250,0
20230829,092700,1332000,2250,2250,2250,2250,0
20230829,092600,1332000,2250,2250,2250,2250,0
20230829,092500,1332000,2250,2250,2250,2250,0
20230829,092400,1332000,2250,2250,2250,2250,0
20230829,092300,1332000,2250,2250,2250,2250,0
20230829,092200,1332000,2250,2250,2250,2250,0
20230829,092100,1332000,2250,2250,2250,2250,0
20230829,092000,1332000,2250,2250,2250,2250,0
20230829,091900,1332000,2250,2250,2250,2250,0
20230829,091800,1332000,2250,2250,2250,2250,0
20230829,091700,1332000,2250,2250,2250,2250,0
20230829,091600,1332000,2250,2250,2250,2250,0
20230829,091500,1332000,2250,2250,2250,2250,0
20230829,091400,1332000,2250,2250,2250,2250,0
20230829,091300,1332000,2250,2250,2250,2250,0
20230829,091200,1332000,2250,2250,2250,2250,0
20230829,091100,1332000,2250,2250,2250,2250,0
20230829,091000,1332000,2250,2250,2250,2250,0
20230829,090900,1332000,2250,2250,2250,2250,0
20230829,090800,1332000,2250,2250,2250,2250,0
20230829,090700,1332000,2250,2250,2250,2250,0
20230829,090600,1332000,2250,2250,2250,2250,0
20230829,090500,1332000,2250,2250,2250,2250,0
20230829,090400,1332000,2250,2250,2250,2250,0
20230829,090300,1332000,2250,2250,2250,2250,592
20230829,090200,0,2250,2250,2250,2250,0
20230829,090100,0,2250,2250,2250,2250,0
20230829,090000,0,2250,2250,2250,2250,0