KissMeData/446150/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,205500,10200075,2050,2050,2050,2050,6
20230823,205400,10200075,2050,2050,2050,2050,0
20230823,205300,10200075,2050,2050,2050,2050,0
20230823,205200,10200075,2050,2050,2050,2050,0
20230823,205100,10200075,2050,2050,2050,2050,0
20230823,205000,10200075,2050,2050,2050,2050,0
20230823,204900,10200075,2050,2050,2050,2050,0
20230823,204800,10200075,2050,2050,2050,2050,0
20230823,204700,10200075,2050,2050,2050,2050,0
20230823,204600,10200075,2050,2050,2050,2050,0
20230823,204500,10200075,2050,2050,2050,2050,0
20230823,204400,10200075,2050,2050,2050,2050,0
20230823,204300,10200075,2050,2050,2050,2050,0
20230823,204200,10200075,2050,2050,2050,2050,0
20230823,204100,10200075,2050,2050,2050,2050,0
20230823,204000,10200075,2050,2050,2050,2050,0
20230823,203900,10200075,2050,2050,2050,2050,0
20230823,203800,10200075,2050,2050,2050,2050,0
20230823,203700,10200075,2050,2050,2050,2050,0
20230823,203600,10200075,2050,2050,2050,2050,0
20230823,203500,10200075,2050,2050,2050,2050,0
20230823,203400,10200075,2050,2050,2050,2050,0
20230823,203300,10200075,2050,2050,2050,2050,0
20230823,203200,10200075,2050,2050,2050,2050,0
20230823,203100,10200075,2050,2050,2050,2050,0
20230823,203000,10200075,2050,2050,2050,2050,0
20230823,202900,10200075,2050,2050,2050,2050,0
20230823,202800,10200075,2050,2050,2050,2050,0
20230823,202700,10200075,2050,2050,2050,2050,0
20230823,202600,10200075,2050,2050,2050,2050,0
20230823,202500,10200075,2050,2050,2050,2050,6
20230823,202400,10200075,2050,2050,2050,2050,0
20230823,202300,10200075,2050,2050,2050,2050,0
20230823,202200,10200075,2050,2050,2050,2050,0
20230823,202100,10200075,2050,2050,2050,2050,0
20230823,202000,10200075,2050,2050,2050,2050,0
20230823,201900,10200075,2050,2050,2050,2050,0
20230823,201800,10200075,2050,2050,2050,2050,0
20230823,201700,10200075,2050,2050,2050,2050,0
20230823,201600,10200075,2050,2050,2050,2050,0
20230823,201500,10200075,2050,2050,2050,2050,0
20230823,201400,10200075,2050,2050,2050,2050,0
20230823,201300,10200075,2050,2050,2050,2050,0
20230823,201200,10200075,2050,2050,2050,2050,0
20230823,201100,10200075,2050,2050,2050,2050,0
20230823,201000,10200075,2050,2050,2050,2050,0
20230823,200900,10200075,2050,2050,2050,2050,0
20230823,200800,10200075,2050,2050,2050,2050,0
20230823,200700,10200075,2050,2050,2050,2050,0
20230823,200600,10200075,2050,2050,2050,2050,0
20230823,200500,10200075,2050,2050,2050,2050,0
20230823,200400,10200075,2050,2050,2050,2050,0
20230823,200300,10200075,2050,2050,2050,2050,0
20230823,200200,10200075,2050,2050,2050,2050,0
20230823,200100,10200075,2050,2050,2050,2050,0
20230823,200000,10200075,2050,2050,2050,2050,0
20230823,195900,10200075,2050,2050,2050,2050,0
20230823,195800,10200075,2050,2050,2050,2050,0
20230823,195700,10200075,2050,2050,2050,2050,0
20230823,195600,10200075,2050,2050,2050,2050,0
20230823,195500,10200075,2050,2050,2050,2050,6
20230823,195400,10200075,2050,2050,2050,2050,0
20230823,195300,10200075,2050,2050,2050,2050,0
20230823,195200,10200075,2050,2050,2050,2050,0
20230823,195100,10200075,2050,2050,2050,2050,0
20230823,195000,10200075,2050,2050,2050,2050,0
20230823,194900,10200075,2050,2050,2050,2050,0
20230823,194800,10200075,2050,2050,2050,2050,0
20230823,194700,10200075,2050,2050,2050,2050,0
20230823,194600,10200075,2050,2050,2050,2050,0
20230823,194500,10200075,2050,2050,2050,2050,0
20230823,194400,10200075,2050,2050,2050,2050,0
20230823,194300,10200075,2050,2050,2050,2050,0
20230823,194200,10200075,2050,2050,2050,2050,0
20230823,194100,10200075,2050,2050,2050,2050,0
20230823,194000,10200075,2050,2050,2050,2050,0
20230823,193900,10200075,2050,2050,2050,2050,0
20230823,193800,10200075,2050,2050,2050,2050,0
20230823,193700,10200075,2050,2050,2050,2050,0
20230823,193600,10200075,2050,2050,2050,2050,0
20230823,193500,10200075,2050,2050,2050,2050,0
20230823,193400,10200075,2050,2050,2050,2050,0
20230823,193300,10200075,2050,2050,2050,2050,0
20230823,193200,10200075,2050,2050,2050,2050,0
20230823,193100,10200075,2050,2050,2050,2050,0
20230823,193000,10200075,2050,2050,2050,2050,0
20230823,192900,10200075,2050,2050,2050,2050,0
20230823,192800,10200075,2050,2050,2050,2050,0
20230823,192700,10200075,2050,2050,2050,2050,0
20230823,192600,10200075,2050,2050,2050,2050,0
20230823,192500,10200075,2050,2050,2050,2050,6
20230823,192400,10200075,2050,2050,2050,2050,0
20230823,192300,10200075,2050,2050,2050,2050,0
20230823,192200,10200075,2050,2050,2050,2050,0
20230823,192100,10200075,2050,2050,2050,2050,0
20230823,192000,10200075,2050,2050,2050,2050,0
20230823,191900,10200075,2050,2050,2050,2050,0
20230823,191800,10200075,2050,2050,2050,2050,0
20230823,191700,10200075,2050,2050,2050,2050,0
20230823,191600,10200075,2050,2050,2050,2050,0
20230823,191500,10200075,2050,2050,2050,2050,0
20230823,191400,10200075,2050,2050,2050,2050,0
20230823,191300,10200075,2050,2050,2050,2050,0
20230823,191200,10200075,2050,2050,2050,2050,0
20230823,191100,10200075,2050,2050,2050,2050,0
20230823,191000,10200075,2050,2050,2050,2050,0
20230823,190900,10200075,2050,2050,2050,2050,0
20230823,190800,10200075,2050,2050,2050,2050,0
20230823,190700,10200075,2050,2050,2050,2050,0
20230823,190600,10200075,2050,2050,2050,2050,0
20230823,190500,10200075,2050,2050,2050,2050,0
20230823,190400,10200075,2050,2050,2050,2050,0
20230823,190300,10200075,2050,2050,2050,2050,0
20230823,190200,10200075,2050,2050,2050,2050,0
20230823,190100,10200075,2050,2050,2050,2050,0
20230823,190000,10200075,2050,2050,2050,2050,0
20230823,185900,10200075,2050,2050,2050,2050,0
20230823,185800,10200075,2050,2050,2050,2050,0
20230823,185700,10200075,2050,2050,2050,2050,0
20230823,185600,10200075,2050,2050,2050,2050,0
20230823,185500,10200075,2050,2050,2050,2050,6
20230823,185400,10200075,2050,2050,2050,2050,0
20230823,185300,10200075,2050,2050,2050,2050,0
20230823,185200,10200075,2050,2050,2050,2050,0
20230823,185100,10200075,2050,2050,2050,2050,0
20230823,185000,10200075,2050,2050,2050,2050,0
20230823,184900,10200075,2050,2050,2050,2050,0
20230823,184800,10200075,2050,2050,2050,2050,0
20230823,184700,10200075,2050,2050,2050,2050,0
20230823,184600,10200075,2050,2050,2050,2050,0
20230823,184500,10200075,2050,2050,2050,2050,0
20230823,184400,10200075,2050,2050,2050,2050,0
20230823,184300,10200075,2050,2050,2050,2050,0
20230823,184200,10200075,2050,2050,2050,2050,0
20230823,184100,10200075,2050,2050,2050,2050,0
20230823,184000,10200075,2050,2050,2050,2050,0
20230823,183900,10200075,2050,2050,2050,2050,0
20230823,183800,10200075,2050,2050,2050,2050,0
20230823,183700,10200075,2050,2050,2050,2050,0
20230823,183600,10200075,2050,2050,2050,2050,0
20230823,183500,10200075,2050,2050,2050,2050,0
20230823,183400,10200075,2050,2050,2050,2050,0
20230823,183300,10200075,2050,2050,2050,2050,0
20230823,183200,10200075,2050,2050,2050,2050,0
20230823,183100,10200075,2050,2050,2050,2050,0
20230823,183000,10200075,2050,2050,2050,2050,0
20230823,182900,10200075,2050,2050,2050,2050,0
20230823,182800,10200075,2050,2050,2050,2050,0
20230823,182700,10200075,2050,2050,2050,2050,0
20230823,182600,10200075,2050,2050,2050,2050,0
20230823,182500,10200075,2050,2050,2050,2050,6
20230823,182400,10200075,2050,2050,2050,2050,0
20230823,182300,10200075,2050,2050,2050,2050,0
20230823,182200,10200075,2050,2050,2050,2050,0
20230823,182100,10200075,2050,2050,2050,2050,0
20230823,182000,10200075,2050,2050,2050,2050,0
20230823,181900,10200075,2050,2050,2050,2050,0
20230823,181800,10200075,2050,2050,2050,2050,0
20230823,181700,10200075,2050,2050,2050,2050,0
20230823,181600,10200075,2050,2050,2050,2050,0
20230823,181500,10200075,2050,2050,2050,2050,0
20230823,181400,10200075,2050,2050,2050,2050,0
20230823,181300,10200075,2050,2050,2050,2050,0
20230823,181200,10200075,2050,2050,2050,2050,0
20230823,181100,10200075,2050,2050,2050,2050,0
20230823,181000,10200075,2050,2050,2050,2050,0
20230823,180900,10200075,2050,2050,2050,2050,0
20230823,180800,10200075,2050,2050,2050,2050,0
20230823,180700,10200075,2050,2050,2050,2050,0
20230823,180600,10200075,2050,2050,2050,2050,0
20230823,180500,10200075,2050,2050,2050,2050,0
20230823,180400,10200075,2050,2050,2050,2050,0
20230823,180300,10200075,2050,2050,2050,2050,0
20230823,180200,10200075,2050,2050,2050,2050,0
20230823,180100,10200075,2050,2050,2050,2050,0
20230823,180000,10200075,2050,2050,2050,2050,0
20230823,175900,10200075,2050,2050,2050,2050,0
20230823,175800,10200075,2050,2050,2050,2050,0
20230823,175700,10200075,2050,2050,2050,2050,0
20230823,175600,10200075,2050,2050,2050,2050,0
20230823,175500,10200075,2050,2050,2050,2050,6
20230823,175400,10200075,2050,2050,2050,2050,0
20230823,175300,10200075,2050,2050,2050,2050,0
20230823,175200,10200075,2050,2050,2050,2050,0
20230823,175100,10200075,2050,2050,2050,2050,0
20230823,175000,10200075,2050,2050,2050,2050,0
20230823,174900,10200075,2050,2050,2050,2050,0
20230823,174800,10200075,2050,2050,2050,2050,0
20230823,174700,10200075,2050,2050,2050,2050,0
20230823,174600,10200075,2050,2050,2050,2050,0
20230823,174500,10200075,2050,2050,2050,2050,0
20230823,174400,10200075,2050,2050,2050,2050,0
20230823,174300,10200075,2050,2050,2050,2050,0
20230823,174200,10200075,2050,2050,2050,2050,0
20230823,174100,10200075,2050,2050,2050,2050,0
20230823,174000,10200075,2050,2050,2050,2050,0
20230823,173900,10200075,2050,2050,2050,2050,0
20230823,173800,10200075,2050,2050,2050,2050,0
20230823,173700,10200075,2050,2050,2050,2050,0
20230823,173600,10200075,2050,2050,2050,2050,0
20230823,173500,10200075,2050,2050,2050,2050,0
20230823,173400,10200075,2050,2050,2050,2050,0
20230823,173300,10200075,2050,2050,2050,2050,0
20230823,173200,10200075,2050,2050,2050,2050,0
20230823,173100,10200075,2050,2050,2050,2050,0
20230823,173000,10200075,2050,2050,2050,2050,0
20230823,172900,10200075,2050,2050,2050,2050,0
20230823,172800,10200075,2050,2050,2050,2050,0
20230823,172700,10200075,2050,2050,2050,2050,0
20230823,172600,10200075,2050,2050,2050,2050,0
20230823,172500,10200075,2050,2050,2050,2050,6
20230823,172400,10200075,2050,2050,2050,2050,0
20230823,172300,10200075,2050,2050,2050,2050,0
20230823,172200,10200075,2050,2050,2050,2050,0
20230823,172100,10200075,2050,2050,2050,2050,0
20230823,172000,10200075,2050,2050,2050,2050,0
20230823,171900,10200075,2050,2050,2050,2050,0
20230823,171800,10200075,2050,2050,2050,2050,0
20230823,171700,10200075,2050,2050,2050,2050,0
20230823,171600,10200075,2050,2050,2050,2050,0
20230823,171500,10200075,2050,2050,2050,2050,0
20230823,171400,10200075,2050,2050,2050,2050,0
20230823,171300,10200075,2050,2050,2050,2050,0
20230823,171200,10200075,2050,2050,2050,2050,0
20230823,171100,10200075,2050,2050,2050,2050,0
20230823,171000,10200075,2050,2050,2050,2050,0
20230823,170900,10200075,2050,2050,2050,2050,0
20230823,170800,10200075,2050,2050,2050,2050,0
20230823,170700,10200075,2050,2050,2050,2050,0
20230823,170600,10200075,2050,2050,2050,2050,0
20230823,170500,10200075,2050,2050,2050,2050,0
20230823,170400,10200075,2050,2050,2050,2050,0
20230823,170300,10200075,2050,2050,2050,2050,0
20230823,170200,10200075,2050,2050,2050,2050,0
20230823,170100,10200075,2050,2050,2050,2050,0
20230823,170000,10200075,2050,2050,2050,2050,0
20230823,165900,10200075,2050,2050,2050,2050,0
20230823,165800,10200075,2050,2050,2050,2050,0
20230823,165700,10200075,2050,2050,2050,2050,0
20230823,165600,10200075,2050,2050,2050,2050,0
20230823,165500,10200075,2050,2050,2050,2050,6
20230823,165400,10200075,2050,2050,2050,2050,0
20230823,165300,10200075,2050,2050,2050,2050,0
20230823,165200,10200075,2050,2050,2050,2050,0
20230823,165100,10200075,2050,2050,2050,2050,0
20230823,165000,10200075,2050,2050,2050,2050,0
20230823,164900,10200075,2050,2050,2050,2050,0
20230823,164800,10200075,2050,2050,2050,2050,0
20230823,164700,10200075,2050,2050,2050,2050,0
20230823,164600,10200075,2050,2050,2050,2050,0
20230823,164500,10200075,2050,2050,2050,2050,0
20230823,164400,10200075,2050,2050,2050,2050,0
20230823,164300,10200075,2050,2050,2050,2050,0
20230823,164200,10200075,2050,2050,2050,2050,0
20230823,164100,10200075,2050,2050,2050,2050,0
20230823,164000,10200075,2050,2050,2050,2050,0
20230823,163900,10200075,2050,2050,2050,2050,0
20230823,163800,10200075,2050,2050,2050,2050,0
20230823,163700,10200075,2050,2050,2050,2050,0
20230823,163600,10200075,2050,2050,2050,2050,0
20230823,163500,10200075,2050,2050,2050,2050,0
20230823,163400,10200075,2050,2050,2050,2050,0
20230823,163300,10200075,2050,2050,2050,2050,0
20230823,163200,10200075,2050,2050,2050,2050,0
20230823,163100,10200075,2050,2050,2050,2050,0
20230823,163000,10200075,2050,2050,2050,2050,0
20230823,162900,10200075,2050,2050,2050,2050,0
20230823,162800,10200075,2050,2050,2050,2050,0
20230823,162700,10200075,2050,2050,2050,2050,0
20230823,162600,10200075,2050,2050,2050,2050,0
20230823,162500,10200075,2050,2050,2050,2050,6
20230823,162400,10200075,2050,2050,2050,2050,0
20230823,162300,10200075,2050,2050,2050,2050,0
20230823,162200,10200075,2050,2050,2050,2050,0
20230823,162100,10200075,2050,2050,2050,2050,0
20230823,162000,10200075,2050,2050,2050,2050,0
20230823,161900,10200075,2050,2050,2050,2050,0
20230823,161800,10200075,2050,2050,2050,2050,0
20230823,161700,10200075,2050,2050,2050,2050,0
20230823,161600,10200075,2050,2050,2050,2050,0
20230823,161500,10200075,2050,2050,2050,2050,0
20230823,161400,10200075,2050,2050,2050,2050,0
20230823,161300,10200075,2050,2050,2050,2050,0
20230823,161200,10200075,2050,2050,2050,2050,0
20230823,161100,10200075,2050,2050,2050,2050,0
20230823,161000,10200075,2050,2050,2050,2050,0
20230823,160900,10200075,2050,2050,2050,2050,0
20230823,160800,10200075,2050,2050,2050,2050,0
20230823,160700,10200075,2050,2050,2050,2050,0
20230823,160600,10200075,2050,2050,2050,2050,0
20230823,160500,10200075,2050,2050,2050,2050,0
20230823,160400,10200075,2050,2050,2050,2050,0
20230823,160300,10200075,2050,2050,2050,2050,0
20230823,160200,10200075,2050,2050,2050,2050,0
20230823,160100,10200075,2050,2050,2050,2050,0
20230823,160000,10200075,2050,2050,2050,2050,0
20230823,155900,10200075,2050,2050,2050,2050,0
20230823,155800,10200075,2050,2050,2050,2050,0
20230823,155700,10200075,2050,2050,2050,2050,0
20230823,155600,10200075,2050,2050,2050,2050,0
20230823,155500,10200075,2050,2050,2050,2050,6
20230823,155400,10200075,2050,2050,2050,2050,0
20230823,155300,10200075,2050,2050,2050,2050,0
20230823,155200,10200075,2050,2050,2050,2050,0
20230823,155100,10200075,2050,2050,2050,2050,0
20230823,155000,10200075,2050,2050,2050,2050,0
20230823,154900,10200075,2050,2050,2050,2050,0
20230823,154800,10200075,2050,2050,2050,2050,0
20230823,154700,10200075,2050,2050,2050,2050,0
20230823,154600,10200075,2050,2050,2050,2050,0
20230823,154500,10200075,2050,2050,2050,2050,0
20230823,154400,10200075,2050,2050,2050,2050,0
20230823,154300,10200075,2050,2050,2050,2050,0
20230823,154200,10200075,2050,2050,2050,2050,0
20230823,154100,10200075,2050,2050,2050,2050,0
20230823,154000,10200075,2050,2050,2050,2050,0
20230823,153900,10200075,2050,2050,2050,2050,0
20230823,153800,10200075,2050,2050,2050,2050,0
20230823,153700,10200075,2050,2050,2050,2050,0
20230823,153600,10200075,2050,2050,2050,2050,0
20230823,153500,10200075,2050,2050,2050,2050,0
20230823,153400,10200075,2050,2050,2050,2050,0
20230823,153300,10200075,2050,2050,2050,2050,0
20230823,153200,10200075,2050,2050,2050,2050,0
20230823,153100,10200075,2050,2050,2050,2050,0
20230823,153000,10200075,2050,2050,2050,2050,6
20230823,152900,10187775,2050,2050,2050,2050,0
20230823,152800,10187775,2050,2050,2050,2050,0
20230823,152700,10187775,2050,2050,2050,2050,0
20230823,152600,10187775,2050,2050,2050,2050,0
20230823,152500,10187775,2050,2050,2050,2050,0
20230823,152400,10187775,2050,2050,2050,2050,0
20230823,152300,10187775,2050,2050,2050,2050,0
20230823,152200,10187775,2050,2050,2050,2050,0
20230823,152100,10187775,2050,2050,2050,2050,0
20230823,152000,10187775,2050,2050,2050,2050,0
20230823,151900,10187775,2050,2050,2050,2050,0
20230823,151800,10187775,2050,2050,2050,2050,1
20230823,151700,10185725,2035,2035,2035,2035,0
20230823,151600,10185725,2035,2035,2035,2035,0
20230823,151500,10185725,2035,2035,2035,2035,0
20230823,151400,10185725,2035,2035,2035,2035,0
20230823,151300,10185725,2035,2035,2035,2035,0
20230823,151200,10185725,2035,2035,2035,2035,0
20230823,151100,10185725,2035,2035,2035,2035,0
20230823,151000,10185725,2035,2035,2035,2035,0
20230823,150900,10185725,2035,2035,2035,2035,0
20230823,150800,10185725,2035,2035,2035,2035,0
20230823,150700,10185725,2035,2035,2035,2035,0
20230823,150600,10185725,2035,2035,2035,2035,0
20230823,150500,10185725,2035,2035,2035,2035,0
20230823,150400,10185725,2035,2035,2035,2035,0
20230823,150300,10185725,2035,2035,2035,2035,0
20230823,150200,10185725,2035,2035,2035,2035,0
20230823,150100,10185725,2035,2035,2035,2035,0
20230823,150000,10185725,2035,2035,2035,2035,0
20230823,145900,10185725,2035,2035,2035,2035,0
20230823,145800,10185725,2035,2035,2035,2035,0
20230823,145700,10185725,2035,2035,2035,2035,0
20230823,145600,10185725,2035,2035,2035,2035,0
20230823,145500,10185725,2035,2035,2035,2035,985
20230823,145400,8181250,2035,2035,2035,2035,0
20230823,145300,8181250,2035,2035,2035,2035,0
20230823,145200,8181250,2035,2035,2035,2035,0
20230823,145100,8181250,2035,2035,2035,2035,0
20230823,145000,8181250,2035,2035,2035,2035,0
20230823,144900,8181250,2035,2035,2035,2035,0
20230823,144800,8181250,2035,2035,2035,2035,0
20230823,144700,8181250,2035,2035,2035,2035,0
20230823,144600,8181250,2035,2035,2035,2035,0
20230823,144500,8181250,2035,2035,2035,2035,0
20230823,144400,8181250,2035,2035,2035,2035,0
20230823,144300,8181250,2035,2035,2035,2035,0
20230823,144200,8181250,2035,2035,2035,2035,0
20230823,144100,8181250,2035,2035,2035,2035,0
20230823,144000,8181250,2035,2035,2035,2035,750
20230823,143900,6655000,2035,2035,2035,2035,0
20230823,143800,6655000,2035,2035,2035,2035,0
20230823,143700,6655000,2035,2035,2035,2035,0
20230823,143600,6655000,2035,2035,2035,2035,0
20230823,143500,6655000,2035,2035,2035,2035,0
20230823,143400,6655000,2035,2035,2035,2035,0
20230823,143300,6655000,2035,2035,2035,2035,0
20230823,143200,6655000,2035,2035,2035,2035,0
20230823,143100,6655000,2035,2035,2035,2035,0
20230823,143000,6655000,2035,2035,2035,2035,0
20230823,142900,6655000,2035,2035,2035,2035,0
20230823,142800,6655000,2035,2035,2035,2035,0
20230823,142700,6655000,2035,2035,2035,2035,0
20230823,142600,6655000,2035,2035,2035,2035,0
20230823,142500,6655000,2035,2035,2035,2035,0
20230823,142400,6655000,2035,2035,2035,2035,0
20230823,142300,6655000,2035,2035,2035,2035,0
20230823,142200,6655000,2035,2035,2035,2035,0
20230823,142100,6655000,2035,2035,2035,2035,0
20230823,142000,6655000,2035,2040,2040,2035,3000
20230823,141900,549815,2040,2040,2040,2040,0
20230823,141800,549815,2040,2040,2040,2040,0
20230823,141700,549815,2040,2040,2040,2040,0
20230823,141600,549815,2040,2040,2040,2040,0
20230823,141500,549815,2040,2040,2040,2040,0
20230823,141400,549815,2040,2040,2040,2040,0
20230823,141300,549815,2040,2040,2040,2040,0
20230823,141200,549815,2040,2040,2040,2040,0
20230823,141100,549815,2040,2040,2040,2040,0
20230823,141000,549815,2040,2040,2040,2040,0
20230823,140900,549815,2040,2040,2040,2040,0
20230823,140800,549815,2040,2040,2040,2040,0
20230823,140700,549815,2040,2040,2040,2040,0
20230823,140600,549815,2040,2040,2040,2040,0
20230823,140500,549815,2040,2040,2040,2040,0
20230823,140400,549815,2040,2040,2040,2040,0
20230823,140300,549815,2040,2040,2040,2040,0
20230823,140200,549815,2040,2040,2040,2040,0
20230823,140100,549815,2040,2040,2040,2040,0
20230823,140000,549815,2040,2040,2040,2040,0
20230823,135900,549815,2040,2040,2040,2040,0
20230823,135800,549815,2040,2040,2040,2040,0
20230823,135700,549815,2040,2040,2040,2040,0
20230823,135600,549815,2040,2045,2045,2040,150
20230823,135500,243725,2060,2060,2060,2060,0
20230823,135400,243725,2060,2060,2060,2060,0
20230823,135300,243725,2060,2060,2060,2060,0
20230823,135200,243725,2060,2060,2060,2060,0
20230823,135100,243725,2060,2060,2060,2060,0
20230823,135000,243725,2060,2060,2060,2060,0
20230823,134900,243725,2060,2060,2060,2060,0
20230823,134800,243725,2060,2060,2060,2060,0
20230823,134700,243725,2060,2060,2060,2060,0
20230823,134600,243725,2060,2060,2060,2060,0
20230823,134500,243725,2060,2060,2060,2060,0
20230823,134400,243725,2060,2060,2060,2060,0
20230823,134300,243725,2060,2060,2060,2060,0
20230823,134200,243725,2060,2060,2060,2060,0
20230823,134100,243725,2060,2060,2060,2060,0
20230823,134000,243725,2060,2060,2060,2060,0
20230823,133900,243725,2060,2060,2060,2060,0
20230823,133800,243725,2060,2060,2060,2060,0
20230823,133700,243725,2060,2060,2060,2060,0
20230823,133600,243725,2060,2060,2060,2060,0
20230823,133500,243725,2060,2060,2060,2060,0
20230823,133400,243725,2060,2060,2060,2060,0
20230823,133300,243725,2060,2060,2060,2060,0
20230823,133200,243725,2060,2060,2060,2060,0
20230823,133100,243725,2060,2060,2060,2060,0
20230823,133000,243725,2060,2060,2060,2060,0
20230823,132900,243725,2060,2060,2060,2060,0
20230823,132800,243725,2060,2060,2060,2060,0
20230823,132700,243725,2060,2060,2060,2060,0
20230823,132600,243725,2060,2060,2060,2060,0
20230823,132500,243725,2060,2060,2060,2060,0
20230823,132400,243725,2060,2060,2060,2060,0
20230823,132300,243725,2060,2055,2060,2055,10
20230823,132200,223130,2050,2050,2050,2050,0
20230823,132100,223130,2050,2050,2050,2050,0
20230823,132000,223130,2050,2050,2050,2045,101
20230823,131900,16430,2035,2035,2035,2035,0
20230823,131800,16430,2035,2035,2035,2035,0
20230823,131700,16430,2035,2035,2035,2035,0
20230823,131600,16430,2035,2035,2035,2035,0
20230823,131500,16430,2035,2035,2035,2035,0
20230823,131400,16430,2035,2035,2035,2035,0
20230823,131300,16430,2035,2035,2035,2035,0
20230823,131200,16430,2035,2035,2035,2035,0
20230823,131100,16430,2035,2035,2035,2035,0
20230823,131000,16430,2035,2035,2035,2035,0
20230823,130900,16430,2035,2035,2035,2035,0
20230823,130800,16430,2035,2035,2035,2035,0
20230823,130700,16430,2035,2035,2035,2035,0
20230823,130600,16430,2035,2035,2035,2035,0
20230823,130500,16430,2035,2035,2035,2035,0
20230823,130400,16430,2035,2035,2035,2035,0
20230823,130300,16430,2035,2035,2035,2035,0
20230823,130200,16430,2035,2035,2035,2035,0
20230823,130100,16430,2035,2035,2035,2035,0
20230823,130000,16430,2035,2035,2035,2035,0
20230823,125900,16430,2035,2035,2035,2035,0
20230823,125800,16430,2035,2035,2035,2035,0
20230823,125700,16430,2035,2035,2035,2035,0
20230823,125600,16430,2035,2035,2035,2035,0
20230823,125500,16430,2035,2035,2035,2035,0
20230823,125400,16430,2035,2035,2035,2035,0
20230823,125300,16430,2035,2035,2035,2035,0
20230823,125200,16430,2035,2035,2035,2035,0
20230823,125100,16430,2035,2035,2035,2035,0
20230823,125000,16430,2035,2035,2035,2035,0
20230823,124900,16430,2035,2035,2035,2035,0
20230823,124800,16430,2035,2035,2035,2035,0
20230823,124700,16430,2035,2035,2035,2035,0
20230823,124600,16430,2035,2035,2035,2035,0
20230823,124500,16430,2035,2035,2035,2035,0
20230823,124400,16430,2035,2035,2035,2035,0
20230823,124300,16430,2035,2035,2035,2035,0
20230823,124200,16430,2035,2035,2035,2035,0
20230823,124100,16430,2035,2035,2035,2035,0
20230823,124000,16430,2035,2035,2035,2035,0
20230823,123900,16430,2035,2035,2035,2035,0
20230823,123800,16430,2035,2035,2035,2035,0
20230823,123700,16430,2035,2035,2035,2035,0
20230823,123600,16430,2035,2035,2035,2035,0
20230823,123500,16430,2035,2035,2035,2035,0
20230823,123400,16430,2035,2035,2035,2035,0
20230823,123300,16430,2035,2035,2035,2035,0
20230823,123200,16430,2035,2035,2035,2035,0
20230823,123100,16430,2035,2035,2035,2035,0
20230823,123000,16430,2035,2035,2035,2035,0
20230823,122900,16430,2035,2035,2035,2035,0
20230823,122800,16430,2035,2035,2035,2035,0
20230823,122700,16430,2035,2035,2035,2035,0
20230823,122600,16430,2035,2035,2035,2035,0
20230823,122500,16430,2035,2035,2035,2035,0
20230823,122400,16430,2035,2035,2035,2035,0
20230823,122300,16430,2035,2035,2035,2035,0
20230823,122200,16430,2035,2035,2035,2035,0
20230823,122100,16430,2035,2035,2035,2035,0
20230823,122000,16430,2035,2035,2035,2035,0
20230823,121900,16430,2035,2035,2035,2035,0
20230823,121800,16430,2035,2035,2035,2035,0
20230823,121700,16430,2035,2035,2035,2035,0
20230823,121600,16430,2035,2035,2035,2035,0
20230823,121500,16430,2035,2035,2035,2035,0
20230823,121400,16430,2035,2035,2035,2035,0
20230823,121300,16430,2035,2035,2035,2035,0
20230823,121200,16430,2035,2035,2035,2035,0
20230823,121100,16430,2035,2035,2035,2035,0
20230823,121000,16430,2035,2035,2035,2035,0
20230823,120900,16430,2035,2035,2035,2035,0
20230823,120800,16430,2035,2035,2035,2035,0
20230823,120700,16430,2035,2035,2035,2035,0
20230823,120600,16430,2035,2035,2035,2035,0
20230823,120500,16430,2035,2035,2035,2035,0
20230823,120400,16430,2035,2035,2035,2035,0
20230823,120300,16430,2035,2035,2035,2035,0
20230823,120200,16430,2035,2035,2035,2035,0
20230823,120100,16430,2035,2035,2035,2035,0
20230823,120000,16430,2035,2035,2035,2035,0
20230823,115900,16430,2035,2035,2035,2035,0
20230823,115800,16430,2035,2035,2035,2035,0
20230823,115700,16430,2035,2035,2035,2035,0
20230823,115600,16430,2035,2035,2035,2035,0
20230823,115500,16430,2035,2035,2035,2035,0
20230823,115400,16430,2035,2035,2035,2035,0
20230823,115300,16430,2035,2035,2035,2035,0
20230823,115200,16430,2035,2035,2035,2035,0
20230823,115100,16430,2035,2035,2035,2035,0
20230823,115000,16430,2035,2035,2035,2035,0
20230823,114900,16430,2035,2035,2035,2035,0
20230823,114800,16430,2035,2035,2035,2035,0
20230823,114700,16430,2035,2035,2035,2035,0
20230823,114600,16430,2035,2035,2035,2035,0
20230823,114500,16430,2035,2035,2035,2035,0
20230823,114400,16430,2035,2035,2035,2035,0
20230823,114300,16430,2035,2035,2035,2035,0
20230823,114200,16430,2035,2035,2035,2035,0
20230823,114100,16430,2035,2035,2035,2035,0
20230823,114000,16430,2035,2035,2035,2035,0
20230823,113900,16430,2035,2035,2035,2035,0
20230823,113800,16430,2035,2035,2035,2035,0
20230823,113700,16430,2035,2035,2035,2035,0
20230823,113600,16430,2035,2035,2035,2035,0
20230823,113500,16430,2035,2035,2035,2035,0
20230823,113400,16430,2035,2035,2035,2035,0
20230823,113300,16430,2035,2035,2035,2035,0
20230823,113200,16430,2035,2035,2035,2035,0
20230823,113100,16430,2035,2035,2035,2035,0
20230823,113000,16430,2035,2035,2035,2035,0
20230823,112900,16430,2035,2035,2035,2035,0
20230823,112800,16430,2035,2035,2035,2035,0
20230823,112700,16430,2035,2035,2035,2035,0
20230823,112600,16430,2035,2035,2035,2035,0
20230823,112500,16430,2035,2035,2035,2035,0
20230823,112400,16430,2035,2035,2035,2035,0
20230823,112300,16430,2035,2035,2035,2035,0
20230823,112200,16430,2035,2035,2035,2035,0
20230823,112100,16430,2035,2035,2035,2035,0
20230823,112000,16430,2035,2035,2035,2035,0
20230823,111900,16430,2035,2035,2035,2035,0
20230823,111800,16430,2035,2035,2035,2035,0
20230823,111700,16430,2035,2035,2035,2035,0
20230823,111600,16430,2035,2035,2035,2035,0
20230823,111500,16430,2035,2035,2035,2035,0
20230823,111400,16430,2035,2035,2035,2035,0
20230823,111300,16430,2035,2035,2035,2035,0
20230823,111200,16430,2035,2035,2035,2035,0
20230823,111100,16430,2035,2035,2035,2035,0
20230823,111000,16430,2035,2035,2035,2035,0
20230823,110900,16430,2035,2035,2035,2035,0
20230823,110800,16430,2035,2035,2035,2035,0
20230823,110700,16430,2035,2035,2035,2035,0
20230823,110600,16430,2035,2035,2035,2035,0
20230823,110500,16430,2035,2035,2035,2035,0
20230823,110400,16430,2035,2035,2035,2035,0
20230823,110300,16430,2035,2035,2035,2035,0
20230823,110200,16430,2035,2035,2035,2035,0
20230823,110100,16430,2035,2035,2035,2035,0
20230823,110000,16430,2035,2035,2035,2035,0
20230823,105900,16430,2035,2035,2035,2035,0
20230823,105800,16430,2035,2035,2035,2035,0
20230823,105700,16430,2035,2035,2035,2035,0
20230823,105600,16430,2035,2035,2035,2035,0
20230823,105500,16430,2035,2035,2035,2035,0
20230823,105400,16430,2035,2035,2035,2035,0
20230823,105300,16430,2035,2035,2035,2035,0
20230823,105200,16430,2035,2035,2035,2035,0
20230823,105100,16430,2035,2035,2035,2035,0
20230823,105000,16430,2035,2035,2035,2035,0
20230823,104900,16430,2035,2035,2035,2035,0
20230823,104800,16430,2035,2035,2035,2035,0
20230823,104700,16430,2035,2035,2035,2035,0
20230823,104600,16430,2035,2035,2035,2035,0
20230823,104500,16430,2035,2035,2035,2035,0
20230823,104400,16430,2035,2035,2035,2035,0
20230823,104300,16430,2035,2035,2035,2035,0
20230823,104200,16430,2035,2035,2035,2035,0
20230823,104100,16430,2035,2035,2035,2035,0
20230823,104000,16430,2035,2035,2035,2035,0
20230823,103900,16430,2035,2035,2035,2035,0
20230823,103800,16430,2035,2035,2035,2035,0
20230823,103700,16430,2035,2035,2035,2035,0
20230823,103600,16430,2035,2035,2035,2035,0
20230823,103500,16430,2035,2035,2035,2035,0
20230823,103400,16430,2035,2035,2035,2035,0
20230823,103300,16430,2035,2035,2035,2035,0
20230823,103200,16430,2035,2035,2035,2035,0
20230823,103100,16430,2035,2035,2035,2035,0
20230823,103000,16430,2035,2035,2035,2035,0
20230823,102900,16430,2035,2035,2035,2035,0
20230823,102800,16430,2035,2035,2035,2035,0
20230823,102700,16430,2035,2035,2035,2035,0
20230823,102600,16430,2035,2035,2035,2035,0
20230823,102500,16430,2035,2035,2035,2035,0
20230823,102400,16430,2035,2035,2035,2035,0
20230823,102300,16430,2035,2035,2035,2035,0
20230823,102200,16430,2035,2035,2035,2035,0
20230823,102100,16430,2035,2035,2035,2035,0
20230823,102000,16430,2035,2035,2035,2035,0
20230823,101900,16430,2035,2035,2035,2035,0
20230823,101800,16430,2035,2035,2035,2035,0
20230823,101700,16430,2035,2035,2035,2035,0
20230823,101600,16430,2035,2035,2035,2035,0
20230823,101500,16430,2035,2035,2035,2035,0
20230823,101400,16430,2035,2035,2035,2035,0
20230823,101300,16430,2035,2035,2035,2035,0
20230823,101200,16430,2035,2035,2035,2035,0
20230823,101100,16430,2035,2035,2035,2035,0
20230823,101000,16430,2035,2035,2035,2035,0
20230823,100900,16430,2035,2035,2035,2035,0
20230823,100800,16430,2035,2035,2035,2035,0
20230823,100700,16430,2035,2035,2035,2035,0
20230823,100600,16430,2035,2035,2035,2035,0
20230823,100500,16430,2035,2035,2035,2035,0
20230823,100400,16430,2035,2035,2035,2035,0
20230823,100300,16430,2035,2035,2035,2035,2
20230823,100200,12360,2060,2060,2060,2060,6
20230823,100100,0,2070,2070,2070,2070,0
20230823,100000,0,2070,2070,2070,2070,0
20230823,095900,0,2070,2070,2070,2070,0
20230823,095800,0,2070,2070,2070,2070,0
20230823,095700,0,2070,2070,2070,2070,0
20230823,095600,0,2070,2070,2070,2070,0
20230823,095500,0,2070,2070,2070,2070,0
20230823,095400,0,2070,2070,2070,2070,0
20230823,095300,0,2070,2070,2070,2070,0
20230823,095200,0,2070,2070,2070,2070,0
20230823,095100,0,2070,2070,2070,2070,0
20230823,095000,0,2070,2070,2070,2070,0
20230823,094900,0,2070,2070,2070,2070,0
20230823,094800,0,2070,2070,2070,2070,0
20230823,094700,0,2070,2070,2070,2070,0
20230823,094600,0,2070,2070,2070,2070,0
20230823,094500,0,2070,2070,2070,2070,0
20230823,094400,0,2070,2070,2070,2070,0
20230823,094300,0,2070,2070,2070,2070,0
20230823,094200,0,2070,2070,2070,2070,0
20230823,094100,0,2070,2070,2070,2070,0
20230823,094000,0,2070,2070,2070,2070,0
20230823,093900,0,2070,2070,2070,2070,0
20230823,093800,0,2070,2070,2070,2070,0
20230823,093700,0,2070,2070,2070,2070,0
20230823,093600,0,2070,2070,2070,2070,0
20230823,093500,0,2070,2070,2070,2070,0
20230823,093400,0,2070,2070,2070,2070,0
20230823,093300,0,2070,2070,2070,2070,0
20230823,093200,0,2070,2070,2070,2070,0
20230823,093100,0,2070,2070,2070,2070,0
20230823,093000,0,2070,2070,2070,2070,0
20230823,092900,0,2070,2070,2070,2070,0
20230823,092800,0,2070,2070,2070,2070,0
20230823,092700,0,2070,2070,2070,2070,0
20230823,092600,0,2070,2070,2070,2070,0
20230823,092500,0,2070,2070,2070,2070,0
20230823,092400,0,2070,2070,2070,2070,0
20230823,092300,0,2070,2070,2070,2070,0
20230823,092200,0,2070,2070,2070,2070,0
20230823,092100,0,2070,2070,2070,2070,0
20230823,092000,0,2070,2070,2070,2070,0
20230823,091900,0,2070,2070,2070,2070,0
20230823,091800,0,2070,2070,2070,2070,0
20230823,091700,0,2070,2070,2070,2070,0
20230823,091600,0,2070,2070,2070,2070,0
20230823,091500,0,2070,2070,2070,2070,0
20230823,091400,0,2070,2070,2070,2070,0
20230823,091300,0,2070,2070,2070,2070,0
20230823,091200,0,2070,2070,2070,2070,0
20230823,091100,0,2070,2070,2070,2070,0
20230823,091000,0,2070,2070,2070,2070,0
20230823,090900,0,2070,2070,2070,2070,0
20230823,090800,0,2070,2070,2070,2070,0
20230823,090700,0,2070,2070,2070,2070,0
20230823,090600,0,2070,2070,2070,2070,0
20230823,090500,0,2070,2070,2070,2070,0
20230823,090400,0,2070,2070,2070,2070,0
20230823,090300,0,2070,2070,2070,2070,0
20230823,090200,0,2070,2070,2070,2070,0
20230823,090100,0,2070,2070,2070,2070,0
20230823,090000,0,2070,2070,2070,2070,0