stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,203700,1478820172,1154,1154,1154,1154,31606
20230823,203600,1478820172,1154,1154,1154,1154,0
20230823,203500,1478820172,1154,1154,1154,1154,0
20230823,203400,1478820172,1154,1154,1154,1154,0
20230823,203300,1478820172,1154,1154,1154,1154,0
20230823,203200,1478820172,1154,1154,1154,1154,0
20230823,203100,1478820172,1154,1154,1154,1154,0
20230823,203000,1478820172,1154,1154,1154,1154,0
20230823,202900,1478820172,1154,1154,1154,1154,0
20230823,202800,1478820172,1154,1154,1154,1154,0
20230823,202700,1478820172,1154,1154,1154,1154,0
20230823,202600,1478820172,1154,1154,1154,1154,0
20230823,202500,1478820172,1154,1154,1154,1154,0
20230823,202400,1478820172,1154,1154,1154,1154,0
20230823,202300,1478820172,1154,1154,1154,1154,0
20230823,202200,1478820172,1154,1154,1154,1154,0
20230823,202100,1478820172,1154,1154,1154,1154,0
20230823,202000,1478820172,1154,1154,1154,1154,0
20230823,201900,1478820172,1154,1154,1154,1154,0
20230823,201800,1478820172,1154,1154,1154,1154,0
20230823,201700,1478820172,1154,1154,1154,1154,0
20230823,201600,1478820172,1154,1154,1154,1154,0
20230823,201500,1478820172,1154,1154,1154,1154,0
20230823,201400,1478820172,1154,1154,1154,1154,0
20230823,201300,1478820172,1154,1154,1154,1154,0
20230823,201200,1478820172,1154,1154,1154,1154,0
20230823,201100,1478820172,1154,1154,1154,1154,0
20230823,201000,1478820172,1154,1154,1154,1154,0
20230823,200900,1478820172,1154,1154,1154,1154,0
20230823,200800,1478820172,1154,1154,1154,1154,0
20230823,200700,1478820172,1154,1154,1154,1154,31606
20230823,200600,1478820172,1154,1154,1154,1154,0
20230823,200500,1478820172,1154,1154,1154,1154,0
20230823,200400,1478820172,1154,1154,1154,1154,0
20230823,200300,1478820172,1154,1154,1154,1154,0
20230823,200200,1478820172,1154,1154,1154,1154,0
20230823,200100,1478820172,1154,1154,1154,1154,0
20230823,200000,1478820172,1154,1154,1154,1154,0
20230823,195900,1478820172,1154,1154,1154,1154,0
20230823,195800,1478820172,1154,1154,1154,1154,0
20230823,195700,1478820172,1154,1154,1154,1154,0
20230823,195600,1478820172,1154,1154,1154,1154,0
20230823,195500,1478820172,1154,1154,1154,1154,0
20230823,195400,1478820172,1154,1154,1154,1154,0
20230823,195300,1478820172,1154,1154,1154,1154,0
20230823,195200,1478820172,1154,1154,1154,1154,0
20230823,195100,1478820172,1154,1154,1154,1154,0
20230823,195000,1478820172,1154,1154,1154,1154,0
20230823,194900,1478820172,1154,1154,1154,1154,0
20230823,194800,1478820172,1154,1154,1154,1154,0
20230823,194700,1478820172,1154,1154,1154,1154,0
20230823,194600,1478820172,1154,1154,1154,1154,0
20230823,194500,1478820172,1154,1154,1154,1154,0
20230823,194400,1478820172,1154,1154,1154,1154,0
20230823,194300,1478820172,1154,1154,1154,1154,0
20230823,194200,1478820172,1154,1154,1154,1154,0
20230823,194100,1478820172,1154,1154,1154,1154,0
20230823,194000,1478820172,1154,1154,1154,1154,0
20230823,193900,1478820172,1154,1154,1154,1154,0
20230823,193800,1478820172,1154,1154,1154,1154,0
20230823,193700,1478820172,1154,1154,1154,1154,31606
20230823,193600,1478820172,1154,1154,1154,1154,0
20230823,193500,1478820172,1154,1154,1154,1154,0
20230823,193400,1478820172,1154,1154,1154,1154,0
20230823,193300,1478820172,1154,1154,1154,1154,0
20230823,193200,1478820172,1154,1154,1154,1154,0
20230823,193100,1478820172,1154,1154,1154,1154,0
20230823,193000,1478820172,1154,1154,1154,1154,0
20230823,192900,1478820172,1154,1154,1154,1154,0
20230823,192800,1478820172,1154,1154,1154,1154,0
20230823,192700,1478820172,1154,1154,1154,1154,0
20230823,192600,1478820172,1154,1154,1154,1154,0
20230823,192500,1478820172,1154,1154,1154,1154,0
20230823,192400,1478820172,1154,1154,1154,1154,0
20230823,192300,1478820172,1154,1154,1154,1154,0
20230823,192200,1478820172,1154,1154,1154,1154,0
20230823,192100,1478820172,1154,1154,1154,1154,0
20230823,192000,1478820172,1154,1154,1154,1154,0
20230823,191900,1478820172,1154,1154,1154,1154,0
20230823,191800,1478820172,1154,1154,1154,1154,0
20230823,191700,1478820172,1154,1154,1154,1154,0
20230823,191600,1478820172,1154,1154,1154,1154,0
20230823,191500,1478820172,1154,1154,1154,1154,0
20230823,191400,1478820172,1154,1154,1154,1154,0
20230823,191300,1478820172,1154,1154,1154,1154,0
20230823,191200,1478820172,1154,1154,1154,1154,0
20230823,191100,1478820172,1154,1154,1154,1154,0
20230823,191000,1478820172,1154,1154,1154,1154,0
20230823,190900,1478820172,1154,1154,1154,1154,0
20230823,190800,1478820172,1154,1154,1154,1154,0
20230823,190700,1478820172,1154,1154,1154,1154,31606
20230823,190600,1478820172,1154,1154,1154,1154,0
20230823,190500,1478820172,1154,1154,1154,1154,0
20230823,190400,1478820172,1154,1154,1154,1154,0
20230823,190300,1478820172,1154,1154,1154,1154,0
20230823,190200,1478820172,1154,1154,1154,1154,0
20230823,190100,1478820172,1154,1154,1154,1154,0
20230823,190000,1478820172,1154,1154,1154,1154,0
20230823,185900,1478820172,1154,1154,1154,1154,0
20230823,185800,1478820172,1154,1154,1154,1154,0
20230823,185700,1478820172,1154,1154,1154,1154,0
20230823,185600,1478820172,1154,1154,1154,1154,0
20230823,185500,1478820172,1154,1154,1154,1154,0
20230823,185400,1478820172,1154,1154,1154,1154,0
20230823,185300,1478820172,1154,1154,1154,1154,0
20230823,185200,1478820172,1154,1154,1154,1154,0
20230823,185100,1478820172,1154,1154,1154,1154,0
20230823,185000,1478820172,1154,1154,1154,1154,0
20230823,184900,1478820172,1154,1154,1154,1154,0
20230823,184800,1478820172,1154,1154,1154,1154,0
20230823,184700,1478820172,1154,1154,1154,1154,0
20230823,184600,1478820172,1154,1154,1154,1154,0
20230823,184500,1478820172,1154,1154,1154,1154,0
20230823,184400,1478820172,1154,1154,1154,1154,0
20230823,184300,1478820172,1154,1154,1154,1154,0
20230823,184200,1478820172,1154,1154,1154,1154,0
20230823,184100,1478820172,1154,1154,1154,1154,0
20230823,184000,1478820172,1154,1154,1154,1154,0
20230823,183900,1478820172,1154,1154,1154,1154,0
20230823,183800,1478820172,1154,1154,1154,1154,0
20230823,183700,1478820172,1154,1154,1154,1154,31606
20230823,183600,1478820172,1154,1154,1154,1154,0
20230823,183500,1478820172,1154,1154,1154,1154,0
20230823,183400,1478820172,1154,1154,1154,1154,0
20230823,183300,1478820172,1154,1154,1154,1154,0
20230823,183200,1478820172,1154,1154,1154,1154,0
20230823,183100,1478820172,1154,1154,1154,1154,0
20230823,183000,1478820172,1154,1154,1154,1154,0
20230823,182900,1478820172,1154,1154,1154,1154,0
20230823,182800,1478820172,1154,1154,1154,1154,0
20230823,182700,1478820172,1154,1154,1154,1154,0
20230823,182600,1478820172,1154,1154,1154,1154,0
20230823,182500,1478820172,1154,1154,1154,1154,0
20230823,182400,1478820172,1154,1154,1154,1154,0
20230823,182300,1478820172,1154,1154,1154,1154,0
20230823,182200,1478820172,1154,1154,1154,1154,0
20230823,182100,1478820172,1154,1154,1154,1154,0
20230823,182000,1478820172,1154,1154,1154,1154,0
20230823,181900,1478820172,1154,1154,1154,1154,0
20230823,181800,1478820172,1154,1154,1154,1154,0
20230823,181700,1478820172,1154,1154,1154,1154,0
20230823,181600,1478820172,1154,1154,1154,1154,0
20230823,181500,1478820172,1154,1154,1154,1154,0
20230823,181400,1478820172,1154,1154,1154,1154,0
20230823,181300,1478820172,1154,1154,1154,1154,0
20230823,181200,1478820172,1154,1154,1154,1154,0
20230823,181100,1478820172,1154,1154,1154,1154,0
20230823,181000,1478820172,1154,1154,1154,1154,0
20230823,180900,1478820172,1154,1154,1154,1154,0
20230823,180800,1478820172,1154,1154,1154,1154,0
20230823,180700,1478820172,1154,1154,1154,1154,31606
20230823,180600,1478820172,1154,1154,1154,1154,0
20230823,180500,1478820172,1154,1154,1154,1154,0
20230823,180400,1478820172,1154,1154,1154,1154,0
20230823,180300,1478820172,1154,1154,1154,1154,0
20230823,180200,1478820172,1154,1154,1154,1154,0
20230823,180100,1478820172,1154,1154,1154,1154,0
20230823,180000,1478820172,1154,1154,1154,1154,0
20230823,175900,1478820172,1154,1154,1154,1154,0
20230823,175800,1478820172,1154,1154,1154,1154,0
20230823,175700,1478820172,1154,1154,1154,1154,0
20230823,175600,1478820172,1154,1154,1154,1154,0
20230823,175500,1478820172,1154,1154,1154,1154,0
20230823,175400,1478820172,1154,1154,1154,1154,0
20230823,175300,1478820172,1154,1154,1154,1154,0
20230823,175200,1478820172,1154,1154,1154,1154,0
20230823,175100,1478820172,1154,1154,1154,1154,0
20230823,175000,1478820172,1154,1154,1154,1154,0
20230823,174900,1478820172,1154,1154,1154,1154,0
20230823,174800,1478820172,1154,1154,1154,1154,0
20230823,174700,1478820172,1154,1154,1154,1154,0
20230823,174600,1478820172,1154,1154,1154,1154,0
20230823,174500,1478820172,1154,1154,1154,1154,0
20230823,174400,1478820172,1154,1154,1154,1154,0
20230823,174300,1478820172,1154,1154,1154,1154,0
20230823,174200,1478820172,1154,1154,1154,1154,0
20230823,174100,1478820172,1154,1154,1154,1154,0
20230823,174000,1478820172,1154,1154,1154,1154,0
20230823,173900,1478820172,1154,1154,1154,1154,0
20230823,173800,1478820172,1154,1154,1154,1154,0
20230823,173700,1478820172,1154,1154,1154,1154,31606
20230823,173600,1478820172,1154,1154,1154,1154,0
20230823,173500,1478820172,1154,1154,1154,1154,0
20230823,173400,1478820172,1154,1154,1154,1154,0
20230823,173300,1478820172,1154,1154,1154,1154,0
20230823,173200,1478820172,1154,1154,1154,1154,0
20230823,173100,1478820172,1154,1154,1154,1154,0
20230823,173000,1478820172,1154,1154,1154,1154,0
20230823,172900,1478820172,1154,1154,1154,1154,0
20230823,172800,1478820172,1154,1154,1154,1154,0
20230823,172700,1478820172,1154,1154,1154,1154,0
20230823,172600,1478820172,1154,1154,1154,1154,0
20230823,172500,1478820172,1154,1154,1154,1154,0
20230823,172400,1478820172,1154,1154,1154,1154,0
20230823,172300,1478820172,1154,1154,1154,1154,0
20230823,172200,1478820172,1154,1154,1154,1154,0
20230823,172100,1478820172,1154,1154,1154,1154,0
20230823,172000,1478820172,1154,1154,1154,1154,0
20230823,171900,1478820172,1154,1154,1154,1154,0
20230823,171800,1478820172,1154,1154,1154,1154,0
20230823,171700,1478820172,1154,1154,1154,1154,0
20230823,171600,1478820172,1154,1154,1154,1154,0
20230823,171500,1478820172,1154,1154,1154,1154,0
20230823,171400,1478820172,1154,1154,1154,1154,0
20230823,171300,1478820172,1154,1154,1154,1154,0
20230823,171200,1478820172,1154,1154,1154,1154,0
20230823,171100,1478820172,1154,1154,1154,1154,0
20230823,171000,1478820172,1154,1154,1154,1154,0
20230823,170900,1478820172,1154,1154,1154,1154,0
20230823,170800,1478820172,1154,1154,1154,1154,0
20230823,170700,1478820172,1154,1154,1154,1154,31606
20230823,170600,1478820172,1154,1154,1154,1154,0
20230823,170500,1478820172,1154,1154,1154,1154,0
20230823,170400,1478820172,1154,1154,1154,1154,0
20230823,170300,1478820172,1154,1154,1154,1154,0
20230823,170200,1478820172,1154,1154,1154,1154,0
20230823,170100,1478820172,1154,1154,1154,1154,0
20230823,170000,1478820172,1154,1154,1154,1154,0
20230823,165900,1478820172,1154,1154,1154,1154,0
20230823,165800,1478820172,1154,1154,1154,1154,0
20230823,165700,1478820172,1154,1154,1154,1154,0
20230823,165600,1478820172,1154,1154,1154,1154,0
20230823,165500,1478820172,1154,1154,1154,1154,0
20230823,165400,1478820172,1154,1154,1154,1154,0
20230823,165300,1478820172,1154,1154,1154,1154,0
20230823,165200,1478820172,1154,1154,1154,1154,0
20230823,165100,1478820172,1154,1154,1154,1154,0
20230823,165000,1478820172,1154,1154,1154,1154,0
20230823,164900,1478820172,1154,1154,1154,1154,0
20230823,164800,1478820172,1154,1154,1154,1154,0
20230823,164700,1478820172,1154,1154,1154,1154,0
20230823,164600,1478820172,1154,1154,1154,1154,0
20230823,164500,1478820172,1154,1154,1154,1154,0
20230823,164400,1478820172,1154,1154,1154,1154,0
20230823,164300,1478820172,1154,1154,1154,1154,0
20230823,164200,1478820172,1154,1154,1154,1154,0
20230823,164100,1478820172,1154,1154,1154,1154,0
20230823,164000,1478820172,1154,1154,1154,1154,0
20230823,163900,1478820172,1154,1154,1154,1154,0
20230823,163800,1478820172,1154,1154,1154,1154,0
20230823,163700,1478820172,1154,1154,1154,1154,31606
20230823,163600,1478820172,1154,1154,1154,1154,0
20230823,163500,1478820172,1154,1154,1154,1154,0
20230823,163400,1478820172,1154,1154,1154,1154,0
20230823,163300,1478820172,1154,1154,1154,1154,0
20230823,163200,1478820172,1154,1154,1154,1154,0
20230823,163100,1478820172,1154,1154,1154,1154,0
20230823,163000,1478820172,1154,1154,1154,1154,0
20230823,162900,1478820172,1154,1154,1154,1154,0
20230823,162800,1478820172,1154,1154,1154,1154,0
20230823,162700,1478820172,1154,1154,1154,1154,0
20230823,162600,1478820172,1154,1154,1154,1154,0
20230823,162500,1478820172,1154,1154,1154,1154,0
20230823,162400,1478820172,1154,1154,1154,1154,0
20230823,162300,1478820172,1154,1154,1154,1154,0
20230823,162200,1478820172,1154,1154,1154,1154,0
20230823,162100,1478820172,1154,1154,1154,1154,0
20230823,162000,1478820172,1154,1154,1154,1154,0
20230823,161900,1478820172,1154,1154,1154,1154,0
20230823,161800,1478820172,1154,1154,1154,1154,0
20230823,161700,1478820172,1154,1154,1154,1154,0
20230823,161600,1478820172,1154,1154,1154,1154,0
20230823,161500,1478820172,1154,1154,1154,1154,0
20230823,161400,1478820172,1154,1154,1154,1154,0
20230823,161300,1478820172,1154,1154,1154,1154,0
20230823,161200,1478820172,1154,1154,1154,1154,0
20230823,161100,1478820172,1154,1154,1154,1154,0
20230823,161000,1478820172,1154,1154,1154,1154,0
20230823,160900,1478820172,1154,1154,1154,1154,0
20230823,160800,1478820172,1154,1154,1154,1154,0
20230823,160700,1478820172,1154,1154,1154,1154,31606
20230823,160600,1478820172,1154,1154,1154,1154,0
20230823,160500,1478820172,1154,1154,1154,1154,0
20230823,160400,1478820172,1154,1154,1154,1154,0
20230823,160300,1478820172,1154,1154,1154,1154,0
20230823,160200,1478820172,1154,1154,1154,1154,0
20230823,160100,1478820172,1154,1154,1154,1154,0
20230823,160000,1478820172,1154,1154,1154,1154,0
20230823,155900,1478820172,1154,1154,1154,1154,0
20230823,155800,1478820172,1154,1154,1154,1154,0
20230823,155700,1478820172,1154,1154,1154,1154,0
20230823,155600,1478820172,1154,1154,1154,1154,0
20230823,155500,1478820172,1154,1154,1154,1154,0
20230823,155400,1478820172,1154,1154,1154,1154,0
20230823,155300,1478820172,1154,1154,1154,1154,0
20230823,155200,1478820172,1154,1154,1154,1154,0
20230823,155100,1478820172,1154,1154,1154,1154,0
20230823,155000,1478820172,1154,1154,1154,1154,0
20230823,154900,1478820172,1154,1154,1154,1154,0
20230823,154800,1478820172,1154,1154,1154,1154,0
20230823,154700,1478820172,1154,1154,1154,1154,0
20230823,154600,1478820172,1154,1154,1154,1154,0
20230823,154500,1478820172,1154,1154,1154,1154,0
20230823,154400,1478820172,1154,1154,1154,1154,0
20230823,154300,1478820172,1154,1154,1154,1154,0
20230823,154200,1478820172,1154,1154,1154,1154,0
20230823,154100,1478820172,1154,1154,1154,1154,0
20230823,154000,1478820172,1154,1154,1154,1154,0
20230823,153900,1478820172,1154,1154,1154,1154,0
20230823,153800,1478820172,1154,1154,1154,1154,0
20230823,153700,1478820172,1154,1154,1154,1154,31606
20230823,153600,1478820172,1154,1154,1154,1154,0
20230823,153500,1478820172,1154,1154,1154,1154,0
20230823,153400,1478820172,1154,1154,1154,1154,0
20230823,153300,1478820172,1154,1154,1154,1154,0
20230823,153200,1478820172,1154,1154,1154,1154,0
20230823,153100,1478820172,1154,1154,1154,1154,0
20230823,153000,1478820172,1154,1154,1154,1154,31606
20230823,152900,1442346848,1150,1150,1150,1150,0
20230823,152800,1442346848,1150,1150,1150,1150,0
20230823,152700,1442346848,1150,1150,1150,1150,0
20230823,152600,1442346848,1150,1150,1150,1150,0
20230823,152500,1442346848,1150,1150,1150,1150,0
20230823,152400,1442346848,1150,1150,1150,1150,0
20230823,152300,1442346848,1150,1150,1150,1150,0
20230823,152200,1442346848,1150,1150,1150,1150,0
20230823,152100,1442346848,1150,1150,1150,1150,0
20230823,152000,1442346848,1150,1150,1150,1150,0
20230823,151900,1442346848,1150,1152,1152,1150,2627
20230823,151800,1439321047,1151,1152,1152,1151,70
20230823,151700,1439240427,1152,1152,1152,1152,2381
20230823,151600,1436497515,1152,1152,1152,1151,240
20230823,151500,1436221036,1151,1152,1152,1151,160
20230823,151400,1436036826,1152,1151,1152,1151,31
20230823,151300,1436001144,1151,1150,1152,1150,842
20230823,151200,1435031988,1148,1148,1148,1148,0
20230823,151100,1435031988,1148,1148,1148,1148,0
20230823,151000,1435031988,1148,1151,1151,1148,660
20230823,150900,1434272808,1148,1148,1148,1148,0
20230823,150800,1434272808,1148,1148,1148,1148,800
20230823,150700,1433354408,1152,1152,1152,1152,101
20230823,150600,1433238056,1152,1152,1152,1152,50
20230823,150500,1433180456,1147,1147,1147,1147,0
20230823,150400,1433180456,1147,1146,1153,1146,2661
20230823,150300,1430115208,1147,1147,1147,1147,51
20230823,150200,1430056711,1151,1151,1151,1151,50
20230823,150100,1429999161,1151,1149,1151,1149,67
20230823,150000,1429922101,1144,1145,1145,1144,81
20230823,145900,1429829387,1150,1150,1150,1150,0
20230823,145800,1429829387,1150,1151,1151,1150,118
20230823,145700,1429693669,1143,1143,1143,1143,0
20230823,145600,1429693669,1143,1143,1143,1143,0
20230823,145500,1429693669,1143,1143,1143,1143,1
20230823,145400,1429692526,1141,1141,1141,1141,1
20230823,145300,1429691385,1141,1140,1141,1140,205
20230823,145200,1429457485,1139,1139,1139,1139,0
20230823,145100,1429457485,1139,1138,1139,1137,5976
20230823,145000,1422654841,1138,1139,1139,1138,585
20230823,144900,1421988995,1139,1139,1139,1139,0
20230823,144800,1421988995,1139,1139,1139,1139,0
20230823,144700,1421988995,1139,1142,1142,1139,1646
20230823,144600,1420112827,1140,1141,1141,1140,200
20230823,144500,1419884822,1141,1142,1142,1141,779
20230823,144400,1418995954,1142,1142,1142,1142,337
20230823,144300,1418611100,1142,1146,1146,1142,1885
20230823,144200,1416454382,1146,1146,1147,1143,1733
20230823,144100,1414472139,1146,1146,1146,1146,0
20230823,144000,1414472139,1146,1146,1146,1146,0
20230823,143900,1414472139,1146,1146,1146,1146,0
20230823,143800,1414472139,1146,1146,1146,1146,0
20230823,143700,1414472139,1146,1146,1146,1146,200
20230823,143600,1414242939,1146,1146,1146,1146,0
20230823,143500,1414242939,1146,1146,1146,1146,63
20230823,143400,1414170741,1147,1147,1147,1147,0
20230823,143300,1414170741,1147,1147,1147,1147,1994
20230823,143200,1411883623,1143,1143,1143,1143,251
20230823,143100,1411596730,1149,1149,1149,1149,0
20230823,143000,1411596730,1149,1149,1149,1149,2500
20230823,142900,1408724230,1140,1140,1140,1140,6
20230823,142800,1408717390,1153,1153,1153,1153,0
20230823,142700,1408717390,1153,1147,1154,1147,3850
20230823,142600,1404278816,1140,1140,1140,1140,60
20230823,142500,1404210416,1138,1138,1138,1138,500
20230823,142400,1403641416,1147,1147,1147,1147,0
20230823,142300,1403641416,1147,1137,1147,1137,3103
20230823,142200,1400106411,1137,1137,1137,1137,1000
20230823,142100,1398969411,1137,1137,1137,1137,0
20230823,142000,1398969411,1137,1136,1137,1136,100
20230823,141900,1398855791,1137,1137,1137,1137,0
20230823,141800,1398855791,1137,1137,1137,1137,125
20230823,141700,1398713666,1137,1137,1137,1137,0
20230823,141600,1398713666,1137,1137,1137,1137,0
20230823,141500,1398713666,1137,1144,1144,1137,102
20230823,141400,1398596992,1145,1137,1145,1137,2
20230823,141300,1398594710,1146,1146,1146,1146,0
20230823,141200,1398594710,1146,1146,1146,1146,250
20230823,141100,1398308210,1136,1137,1137,1136,26
20230823,141000,1398278649,1138,1142,1142,1138,1812
20230823,140900,1396213843,1144,1145,1145,1144,3679
20230823,140800,1392004389,1145,1145,1145,1145,301
20230823,140700,1391659744,1148,1148,1148,1148,0
20230823,140600,1391659744,1148,1148,1148,1148,0
20230823,140500,1391659744,1148,1148,1148,1148,0
20230823,140400,1391659744,1148,1148,1148,1148,0
20230823,140300,1391659744,1148,1148,1148,1148,4643
20230823,140200,1386329580,1148,1148,1148,1148,0
20230823,140100,1386329580,1148,1148,1148,1148,0
20230823,140000,1386329580,1148,1148,1148,1148,1
20230823,135900,1386328432,1149,1149,1149,1149,1664
20230823,135800,1384416496,1149,1149,1149,1149,1
20230823,135700,1384415347,1148,1148,1148,1148,0
20230823,135600,1384415347,1148,1148,1148,1148,249
20230823,135500,1384129495,1148,1147,1148,1147,483
20230823,135400,1383575477,1147,1147,1147,1147,2
20230823,135300,1383573183,1142,1142,1142,1142,5
20230823,135200,1383567473,1142,1142,1142,1142,0
20230823,135100,1383567473,1142,1142,1142,1142,0
20230823,135000,1383567473,1142,1142,1142,1142,0
20230823,134900,1383567473,1142,1142,1142,1142,45
20230823,134800,1383516083,1140,1140,1140,1140,0
20230823,134700,1383516083,1140,1140,1140,1140,0
20230823,134600,1383516083,1140,1140,1140,1140,0
20230823,134500,1383516083,1140,1141,1141,1140,3870
20230823,134400,1379104278,1140,1140,1140,1140,0
20230823,134300,1379104278,1140,1140,1140,1140,0
20230823,134200,1379104278,1140,1140,1140,1140,0
20230823,134100,1379104278,1140,1140,1140,1140,0
20230823,134000,1379104278,1140,1140,1140,1140,0
20230823,133900,1379104278,1140,1146,1146,1140,432
20230823,133800,1378611288,1147,1147,1147,1147,50
20230823,133700,1378553938,1148,1148,1148,1148,1166
20230823,133600,1377215370,1148,1148,1148,1148,43
20230823,133500,1377166006,1148,1155,1155,1148,484
20230823,133400,1376607376,1155,1154,1155,1154,2059
20230823,133300,1374230383,1154,1149,1154,1149,2202
20230823,133200,1371698394,1149,1149,1149,1149,1200
20230823,133100,1370319594,1143,1143,1143,1143,0
20230823,133000,1370319594,1143,1143,1143,1143,10675
20230823,132900,1358118069,1143,1140,1143,1140,3757
20230823,132800,1353830396,1139,1136,1139,1136,2080
20230823,132700,1351465561,1135,1135,1135,1135,0
20230823,132600,1351465561,1135,1135,1135,1135,8
20230823,132500,1351456481,1135,1135,1135,1135,349
20230823,132400,1351060366,1131,1131,1131,1131,0
20230823,132300,1351060366,1131,1131,1131,1131,0
20230823,132200,1351060366,1131,1131,1131,1131,0
20230823,132100,1351060366,1131,1131,1131,1131,0
20230823,132000,1351060366,1131,1131,1131,1131,0
20230823,131900,1351060366,1131,1135,1135,1131,2
20230823,131800,1351058100,1135,1135,1135,1135,0
20230823,131700,1351058100,1135,1135,1135,1135,1002
20230823,131600,1349920830,1135,1135,1135,1135,900
20230823,131500,1348899330,1131,1133,1134,1131,902
20230823,131400,1347878782,1134,1133,1134,1133,4424
20230823,131300,1342861967,1130,1130,1130,1130,20
20230823,131200,1342839367,1130,1130,1130,1130,0
20230823,131100,1342839367,1130,1130,1130,1130,0
20230823,131000,1342839367,1130,1130,1130,1130,17
20230823,130900,1342820157,1134,1130,1134,1130,1166
20230823,130800,1341498886,1129,1129,1129,1129,156
20230823,130700,1341322762,1129,1129,1129,1129,0
20230823,130600,1341322762,1129,1129,1129,1129,50
20230823,130500,1341266312,1130,1129,1130,1129,100
20230823,130400,1341153362,1130,1130,1130,1130,2
20230823,130300,1341151102,1131,1131,1131,1131,2
20230823,130200,1341148840,1131,1131,1131,1131,204
20230823,130100,1340918116,1132,1132,1132,1132,8
20230823,130000,1340909060,1129,1129,1129,1129,0
20230823,125900,1340909060,1129,1129,1129,1129,30
20230823,125800,1340875190,1129,1129,1129,1129,0
20230823,125700,1340875190,1129,1132,1132,1129,21
20230823,125600,1340851421,1133,1133,1133,1133,966
20230823,125500,1339756943,1134,1134,1134,1134,97
20230823,125400,1339646945,1134,1134,1134,1134,0
20230823,125300,1339646945,1134,1134,1134,1134,0
20230823,125200,1339646945,1134,1134,1134,1134,0
20230823,125100,1339646945,1134,1134,1134,1134,111
20230823,125000,1339521071,1134,1134,1134,1134,0
20230823,124900,1339521071,1134,1133,1134,1133,5430
20230823,124800,1333364649,1131,1131,1133,1131,5500
20230823,124700,1327143149,1130,1130,1134,1130,6089
20230823,124600,1320258475,1131,1127,1131,1127,296
20230823,124500,1319924465,1119,1124,1124,1119,132
20230823,124400,1319776197,1124,1124,1124,1124,6
20230823,124300,1319769453,1118,1118,1118,1118,0
20230823,124200,1319769453,1118,1118,1118,1118,0
20230823,124100,1319769453,1118,1118,1118,1118,0
20230823,124000,1319769453,1118,1118,1118,1118,0
20230823,123900,1319769453,1118,1118,1118,1118,0
20230823,123800,1319769453,1118,1118,1118,1118,0
20230823,123700,1319769453,1118,1118,1118,1118,9
20230823,123600,1319759391,1116,1117,1117,1116,903
20230823,123500,1318751503,1115,1115,1115,1115,0
20230823,123400,1318751503,1115,1115,1115,1115,57
20230823,123300,1318687948,1115,1124,1124,1115,196
20230823,123200,1318469228,1124,1124,1124,1124,305
20230823,123100,1318126408,1115,1115,1115,1115,0
20230823,123000,1318126408,1115,1115,1115,1115,0
20230823,122900,1318126408,1115,1115,1115,1115,8
20230823,122800,1318117488,1115,1115,1115,1115,14
20230823,122700,1318101878,1115,1115,1115,1115,0
20230823,122600,1318101878,1115,1115,1115,1115,0
20230823,122500,1318101878,1115,1115,1115,1115,0
20230823,122400,1318101878,1115,1115,1115,1115,0
20230823,122300,1318101878,1115,1115,1115,1115,262
20230823,122200,1317809748,1127,1127,1127,1127,0
20230823,122100,1317809748,1127,1127,1127,1127,0
20230823,122000,1317809748,1127,1127,1127,1127,0
20230823,121900,1317809748,1127,1127,1127,1127,0
20230823,121800,1317809748,1127,1127,1127,1127,1
20230823,121700,1317808621,1115,1115,1115,1115,421
20230823,121600,1317339206,1115,1118,1118,1115,400
20230823,121500,1316892122,1119,1124,1124,1119,1553
20230823,121400,1315146785,1124,1126,1126,1124,1565
20230823,121300,1313386339,1126,1126,1126,1126,0
20230823,121200,1313386339,1126,1126,1126,1126,100
20230823,121100,1313273739,1128,1128,1128,1128,1
20230823,121000,1313272611,1127,1127,1127,1127,641
20230823,120900,1312550204,1128,1128,1128,1128,0
20230823,120800,1312550204,1128,1128,1128,1128,351
20230823,120700,1312154276,1129,1128,1129,1128,11
20230823,120600,1312141867,1128,1128,1128,1128,56
20230823,120500,1312078699,1128,1128,1128,1128,0
20230823,120400,1312078699,1128,1128,1128,1128,0
20230823,120300,1312078699,1128,1130,1130,1128,934
20230823,120200,1311023281,1130,1129,1130,1129,1207
20230823,120100,1309660470,1130,1130,1130,1130,0
20230823,120000,1309660470,1130,1130,1130,1130,0
20230823,115900,1309660470,1130,1130,1130,1130,0
20230823,115800,1309660470,1130,1130,1130,1130,0
20230823,115700,1309660470,1130,1130,1130,1130,7
20230823,115600,1309652560,1130,1130,1130,1130,0
20230823,115500,1309652560,1130,1130,1130,1130,983
20230823,115400,1308541770,1130,1130,1130,1130,0
20230823,115300,1308541770,1130,1131,1131,1129,544
20230823,115200,1307927091,1130,1129,1130,1129,1434
20230823,115100,1306306989,1129,1129,1129,1129,345
20230823,115000,1305917484,1127,1127,1127,1127,5
20230823,114900,1305911849,1127,1127,1129,1127,13
20230823,114800,1305897188,1127,1127,1127,1127,8
20230823,114700,1305888172,1127,1127,1127,1127,8
20230823,114600,1305879156,1127,1127,1127,1127,8
20230823,114500,1305870140,1127,1127,1127,1127,8
20230823,114400,1305861124,1127,1127,1127,1127,8
20230823,114300,1305852108,1127,1127,1127,1127,8
20230823,114200,1305843092,1127,1128,1129,1127,172
20230823,114100,1305649030,1128,1128,1128,1128,16
20230823,114000,1305630982,1125,1125,1125,1125,8
20230823,113900,1305621982,1125,1129,1129,1125,25
20230823,113800,1305593845,1129,1129,1129,1129,20
20230823,113700,1305571265,1129,1129,1129,1129,0
20230823,113600,1305571265,1129,1129,1129,1129,2101
20230823,113500,1303199236,1129,1129,1129,1129,0
20230823,113400,1303199236,1129,1121,1129,1121,863
20230823,113300,1302225157,1120,1119,1120,1119,32
20230823,113200,1302189325,1119,1119,1119,1119,3934
20230823,113100,1297787179,1119,1117,1129,1117,3972
20230823,113000,1293311630,1117,1117,1117,1117,19
20230823,112900,1293290407,1117,1106,1117,1106,6520
20230823,112800,1286038907,1106,1105,1106,1101,738
20230823,112700,1285223254,1100,1102,1105,1100,150181
20230823,112600,1120013338,1101,1101,1101,1101,0
20230823,112500,1120013338,1101,1101,1101,1101,0
20230823,112400,1120013338,1101,1101,1101,1101,0
20230823,112300,1120013338,1101,1106,1106,1101,5322
20230823,112200,1114148877,1106,1105,1106,1105,1438
20230823,112100,1112559553,1102,1105,1105,1102,179
20230823,112000,1112362235,1105,1105,1105,1105,11
20230823,111900,1112350080,1101,1101,1101,1101,2
20230823,111800,1112347878,1106,1100,1106,1100,6
20230823,111700,1112341254,1100,1100,1100,1100,10831
20230823,111600,1100427154,1100,1100,1100,1100,44841
20230823,111500,1051102054,1100,1100,1111,1100,29277
20230823,111400,1018866523,1099,1107,1110,1099,21764
20230823,111300,994868813,1106,1106,1106,1106,0
20230823,111200,994868813,1106,1113,1113,1106,17322
20230823,111100,975702294,1117,1117,1117,1117,0
20230823,111000,975702294,1117,1117,1117,1117,0
20230823,110900,975702294,1117,1117,1117,1117,0
20230823,110800,975702294,1117,1117,1117,1117,0
20230823,110700,975702294,1117,1117,1117,1117,101
20230823,110600,975589477,1117,1110,1120,1110,5983
20230823,110500,968938204,1110,1112,1112,1110,5302
20230823,110400,963051279,1108,1120,1120,1108,10007
20230823,110300,951916745,1115,1121,1121,1115,14352
20230823,110200,935894508,1120,1120,1120,1120,3001
20230823,110100,932533388,1120,1120,1120,1120,117
20230823,110000,932402348,1120,1120,1120,1120,0
20230823,105900,932402348,1120,1120,1120,1120,3059
20230823,105800,928976268,1121,1122,1122,1120,10136
20230823,105700,917616974,1122,1126,1126,1122,10000
20230823,105600,906381673,1125,1125,1125,1125,10
20230823,105500,906370423,1129,1129,1129,1129,0
20230823,105400,906370423,1129,1129,1129,1129,1
20230823,105300,906369294,1129,1129,1129,1129,0
20230823,105200,906369294,1129,1125,1129,1125,10
20230823,105100,906358040,1129,1129,1129,1129,150
20230823,105000,906188690,1125,1125,1125,1125,1102
20230823,104900,904948940,1126,1129,1129,1126,306
20230823,104800,904603957,1129,1129,1129,1129,1
20230823,104700,904602828,1130,1137,1137,1130,481
20230823,104600,904057300,1137,1137,1137,1137,100
20230823,104500,903943600,1133,1135,1135,1133,908
20230823,104400,902914601,1135,1135,1135,1135,100
20230823,104300,902801101,1135,1135,1135,1135,703
20230823,104200,902003196,1135,1130,1135,1130,18571
20230823,104100,880976283,1130,1129,1132,1129,4371
20230823,104000,876037964,1128,1125,1128,1125,3209
20230823,103900,872425103,1127,1125,1127,1125,758
20230823,103800,871571867,1122,1121,1122,1121,60
20230823,103700,871504597,1121,1121,1121,1121,232
20230823,103600,871244525,1121,1122,1122,1121,7001
20230823,103500,863396290,1127,1121,1127,1121,322
20230823,103400,863035292,1121,1121,1121,1121,66
20230823,103300,862961306,1121,1126,1126,1121,6111
20230823,103200,856087414,1130,1130,1130,1130,725
20230823,103100,855268164,1130,1126,1130,1126,708
20230823,103000,854468811,1125,1125,1125,1125,11
20230823,102900,854456436,1126,1126,1126,1126,7864
20230823,102800,845601572,1126,1119,1126,1119,11538
20230823,102700,832628947,1119,1115,1119,1115,3897
20230823,102600,828282380,1115,1100,1115,1099,69840
20230823,102500,750915691,1103,1100,1103,1100,1496
20230823,102400,749268069,1100,1103,1104,1100,18112
20230823,102300,729272779,1103,1100,1104,1099,4330
20230823,102200,724497602,1096,1097,1097,1096,2149
20230823,102100,722142216,1097,1096,1097,1096,1197
20230823,102000,720830296,1096,1106,1106,1096,17233
20230823,101900,701891838,1106,1104,1109,1094,54198
20230823,101800,642084961,1102,1115,1115,1095,59476
20230823,101700,576496364,1114,1138,1138,1114,43165
20230823,101600,527959228,1142,1148,1148,1138,11716
20230823,101500,514601977,1144,1150,1157,1142,28323
20230823,101400,482146462,1150,1153,1154,1150,4235
20230823,101300,477271444,1153,1159,1159,1150,10130
20230823,101200,465612045,1161,1164,1164,1161,1628
20230823,101100,463720282,1164,1166,1166,1164,2017
20230823,101000,461369058,1163,1156,1163,1156,30143
20230823,100900,426349458,1151,1152,1152,1150,2656
20230823,100800,423292518,1153,1137,1161,1137,14774
20230823,100700,406464279,1137,1149,1149,1137,8811
20230823,100600,396430310,1149,1157,1157,1149,23010
20230823,100500,369919157,1156,1157,1157,1156,31
20230823,100400,369883300,1156,1161,1161,1156,1114
20230823,100300,368591204,1168,1168,1168,1168,0
20230823,100200,368591204,1168,1168,1168,1168,4
20230823,100100,368586532,1161,1162,1162,1161,744
20230823,100000,367722747,1161,1163,1163,1161,743
20230823,095900,366859895,1163,1164,1164,1163,505
20230823,095800,366272402,1163,1163,1163,1163,0
20230823,095700,366272402,1163,1163,1163,1163,10
20230823,095600,366260772,1162,1163,1163,1161,3107
20230823,095500,362652849,1163,1177,1177,1163,6500
20230823,095400,355073943,1177,1174,1177,1174,515
20230823,095300,354467847,1173,1173,1173,1173,4
20230823,095200,354463155,1172,1168,1172,1168,656
20230823,095100,353694990,1164,1164,1164,1164,513
20230823,095000,353097858,1165,1166,1166,1164,581
20230823,094900,352421143,1163,1178,1178,1163,945
20230823,094800,351320581,1167,1168,1168,1167,67
20230823,094700,351242328,1180,1171,1180,1165,1694
20230823,094600,349253809,1170,1169,1170,1169,634
20230823,094500,348512540,1163,1163,1163,1163,1222
20230823,094400,347091354,1164,1164,1164,1164,0
20230823,094300,347091354,1164,1164,1164,1164,200
20230823,094200,346858554,1171,1171,1171,1171,10
20230823,094100,346846844,1164,1165,1165,1164,2364
20230823,094000,344093984,1166,1165,1167,1165,1693
20230823,093900,342121065,1165,1168,1168,1165,2845
20230823,093800,338803790,1169,1173,1173,1169,5035
20230823,093700,332912168,1176,1177,1177,1176,509
20230823,093600,332313245,1172,1176,1176,1172,1888
20230823,093500,330095895,1179,1179,1179,1179,637
20230823,093400,329344872,1179,1182,1188,1179,4674
20230823,093300,323826047,1183,1196,1197,1183,701
20230823,093200,322993712,1197,1192,1198,1190,4274
20230823,093100,317899989,1199,1190,1199,1190,5662
20230823,093000,311118234,1190,1181,1190,1181,3826
20230823,092900,306581263,1180,1184,1184,1180,410
20230823,092800,306097239,1184,1184,1184,1184,944
20230823,092700,304979543,1185,1179,1185,1178,5348
20230823,092600,298667264,1181,1175,1181,1170,4910
20230823,092500,292881187,1179,1177,1185,1173,1140
20230823,092400,291534290,1177,1177,1177,1177,1
20230823,092300,291533113,1168,1173,1173,1168,6010
20230823,092200,284511281,1173,1173,1174,1173,1778
20230823,092100,282425240,1173,1173,1173,1171,1359
20230823,092000,280831887,1173,1178,1178,1173,2128
20230823,091900,278330844,1187,1189,1189,1184,335
20230823,091800,277933499,1175,1184,1188,1175,12219
20230823,091700,263436103,1183,1190,1190,1179,3436
20230823,091600,259362089,1176,1170,1176,1170,1086
20230823,091500,258088847,1170,1174,1174,1161,6833
20230823,091400,250120972,1174,1176,1176,1174,1954
20230823,091300,247824175,1176,1192,1194,1176,8379
20230823,091200,237894971,1192,1196,1200,1185,9764
20230823,091100,226247761,1200,1193,1208,1193,10850
20230823,091000,213222063,1193,1190,1195,1190,4920
20230823,090900,207364528,1196,1191,1210,1186,42016
20230823,090800,157026916,1191,1192,1200,1186,17515
20230823,090700,136093607,1192,1179,1192,1173,2804
20230823,090600,132779140,1179,1171,1190,1171,13882
20230823,090500,116358292,1170,1160,1190,1155,30759
20230823,090400,80562386,1160,1140,1160,1136,6513
20230823,090300,73084999,1140,1140,1140,1128,1471
20230823,090200,71423484,1127,1127,1149,1123,10123
20230823,090100,59990189,1120,1121,1127,1118,6005
20230823,090000,53263505,1124,1149,1149,1113,46783