KissMeData/044990/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,191800,2925910,14000,14000,14000,14000,1
20230807,191700,2925910,14000,14000,14000,14000,0
20230807,191600,2925910,14000,14000,14000,14000,0
20230807,191500,2925910,14000,14000,14000,14000,0
20230807,191400,2925910,14000,14000,14000,14000,0
20230807,191300,2925910,14000,14000,14000,14000,0
20230807,191200,2925910,14000,14000,14000,14000,0
20230807,191100,2925910,14000,14000,14000,14000,0
20230807,191000,2925910,14000,14000,14000,14000,0
20230807,190900,2925910,14000,14000,14000,14000,0
20230807,190800,2925910,14000,14000,14000,14000,0
20230807,190700,2925910,14000,14000,14000,14000,0
20230807,190600,2925910,14000,14000,14000,14000,0
20230807,190500,2925910,14000,14000,14000,14000,0
20230807,190400,2925910,14000,14000,14000,14000,0
20230807,190300,2925910,14000,14000,14000,14000,0
20230807,190200,2925910,14000,14000,14000,14000,0
20230807,190100,2925910,14000,14000,14000,14000,0
20230807,190000,2925910,14000,14000,14000,14000,0
20230807,185900,2925910,14000,14000,14000,14000,0
20230807,185800,2925910,14000,14000,14000,14000,0
20230807,185700,2925910,14000,14000,14000,14000,0
20230807,185600,2925910,14000,14000,14000,14000,0
20230807,185500,2925910,14000,14000,14000,14000,0
20230807,185400,2925910,14000,14000,14000,14000,0
20230807,185300,2925910,14000,14000,14000,14000,0
20230807,185200,2925910,14000,14000,14000,14000,0
20230807,185100,2925910,14000,14000,14000,14000,0
20230807,185000,2925910,14000,14000,14000,14000,0
20230807,184900,2925910,14000,14000,14000,14000,0
20230807,184800,2925910,14000,14000,14000,14000,1
20230807,184700,2925910,14000,14000,14000,14000,0
20230807,184600,2925910,14000,14000,14000,14000,0
20230807,184500,2925910,14000,14000,14000,14000,0
20230807,184400,2925910,14000,14000,14000,14000,0
20230807,184300,2925910,14000,14000,14000,14000,0
20230807,184200,2925910,14000,14000,14000,14000,0
20230807,184100,2925910,14000,14000,14000,14000,0
20230807,184000,2925910,14000,14000,14000,14000,0
20230807,183900,2925910,14000,14000,14000,14000,0
20230807,183800,2925910,14000,14000,14000,14000,0
20230807,183700,2925910,14000,14000,14000,14000,0
20230807,183600,2925910,14000,14000,14000,14000,0
20230807,183500,2925910,14000,14000,14000,14000,0
20230807,183400,2925910,14000,14000,14000,14000,0
20230807,183300,2925910,14000,14000,14000,14000,0
20230807,183200,2925910,14000,14000,14000,14000,0
20230807,183100,2925910,14000,14000,14000,14000,0
20230807,183000,2925910,14000,14000,14000,14000,0
20230807,182900,2925910,14000,14000,14000,14000,0
20230807,182800,2925910,14000,14000,14000,14000,0
20230807,182700,2925910,14000,14000,14000,14000,0
20230807,182600,2925910,14000,14000,14000,14000,0
20230807,182500,2925910,14000,14000,14000,14000,0
20230807,182400,2925910,14000,14000,14000,14000,0
20230807,182300,2925910,14000,14000,14000,14000,0
20230807,182200,2925910,14000,14000,14000,14000,0
20230807,182100,2925910,14000,14000,14000,14000,0
20230807,182000,2925910,14000,14000,14000,14000,0
20230807,181900,2925910,14000,14000,14000,14000,0
20230807,181800,2925910,14000,14000,14000,14000,1
20230807,181700,2925910,14000,14000,14000,14000,0
20230807,181600,2925910,14000,14000,14000,14000,0
20230807,181500,2925910,14000,14000,14000,14000,0
20230807,181400,2925910,14000,14000,14000,14000,0
20230807,181300,2925910,14000,14000,14000,14000,0
20230807,181200,2925910,14000,14000,14000,14000,0
20230807,181100,2925910,14000,14000,14000,14000,0
20230807,181000,2925910,14000,14000,14000,14000,0
20230807,180900,2925910,14000,14000,14000,14000,0
20230807,180800,2925910,14000,14000,14000,14000,0
20230807,180700,2925910,14000,14000,14000,14000,0
20230807,180600,2925910,14000,14000,14000,14000,0
20230807,180500,2925910,14000,14000,14000,14000,0
20230807,180400,2925910,14000,14000,14000,14000,0
20230807,180300,2925910,14000,14000,14000,14000,0
20230807,180200,2925910,14000,14000,14000,14000,0
20230807,180100,2925910,14000,14000,14000,14000,0
20230807,180000,2925910,14000,14000,14000,14000,0
20230807,175900,2925910,14000,14000,14000,14000,0
20230807,175800,2925910,14000,14000,14000,14000,0
20230807,175700,2925910,14000,14000,14000,14000,0
20230807,175600,2925910,14000,14000,14000,14000,0
20230807,175500,2925910,14000,14000,14000,14000,0
20230807,175400,2925910,14000,14000,14000,14000,0
20230807,175300,2925910,14000,14000,14000,14000,0
20230807,175200,2925910,14000,14000,14000,14000,0
20230807,175100,2925910,14000,14000,14000,14000,0
20230807,175000,2925910,14000,14000,14000,14000,0
20230807,174900,2925910,14000,14000,14000,14000,0
20230807,174800,2925910,14000,14000,14000,14000,1
20230807,174700,2925910,14000,14000,14000,14000,0
20230807,174600,2925910,14000,14000,14000,14000,0
20230807,174500,2925910,14000,14000,14000,14000,0
20230807,174400,2925910,14000,14000,14000,14000,0
20230807,174300,2925910,14000,14000,14000,14000,0
20230807,174200,2925910,14000,14000,14000,14000,0
20230807,174100,2925910,14000,14000,14000,14000,0
20230807,174000,2925910,14000,14000,14000,14000,0
20230807,173900,2925910,14000,14000,14000,14000,0
20230807,173800,2925910,14000,14000,14000,14000,0
20230807,173700,2925910,14000,14000,14000,14000,0
20230807,173600,2925910,14000,14000,14000,14000,0
20230807,173500,2925910,14000,14000,14000,14000,0
20230807,173400,2925910,14000,14000,14000,14000,0
20230807,173300,2925910,14000,14000,14000,14000,0
20230807,173200,2925910,14000,14000,14000,14000,0
20230807,173100,2925910,14000,14000,14000,14000,0
20230807,173000,2925910,14000,14000,14000,14000,0
20230807,172900,2925910,14000,14000,14000,14000,0
20230807,172800,2925910,14000,14000,14000,14000,0
20230807,172700,2925910,14000,14000,14000,14000,0
20230807,172600,2925910,14000,14000,14000,14000,0
20230807,172500,2925910,14000,14000,14000,14000,0
20230807,172400,2925910,14000,14000,14000,14000,0
20230807,172300,2925910,14000,14000,14000,14000,0
20230807,172200,2925910,14000,14000,14000,14000,0
20230807,172100,2925910,14000,14000,14000,14000,0
20230807,172000,2925910,14000,14000,14000,14000,0
20230807,171900,2925910,14000,14000,14000,14000,0
20230807,171800,2925910,14000,14000,14000,14000,1
20230807,171700,2925910,14000,14000,14000,14000,0
20230807,171600,2925910,14000,14000,14000,14000,0
20230807,171500,2925910,14000,14000,14000,14000,0
20230807,171400,2925910,14000,14000,14000,14000,0
20230807,171300,2925910,14000,14000,14000,14000,0
20230807,171200,2925910,14000,14000,14000,14000,0
20230807,171100,2925910,14000,14000,14000,14000,0
20230807,171000,2925910,14000,14000,14000,14000,0
20230807,170900,2925910,14000,14000,14000,14000,0
20230807,170800,2925910,14000,14000,14000,14000,0
20230807,170700,2925910,14000,14000,14000,14000,0
20230807,170600,2925910,14000,14000,14000,14000,0
20230807,170500,2925910,14000,14000,14000,14000,0
20230807,170400,2925910,14000,14000,14000,14000,0
20230807,170300,2925910,14000,14000,14000,14000,0
20230807,170200,2925910,14000,14000,14000,14000,0
20230807,170100,2925910,14000,14000,14000,14000,0
20230807,170000,2925910,14000,14000,14000,14000,0
20230807,165900,2925910,14000,14000,14000,14000,0
20230807,165800,2925910,14000,14000,14000,14000,0
20230807,165700,2925910,14000,14000,14000,14000,0
20230807,165600,2925910,14000,14000,14000,14000,0
20230807,165500,2925910,14000,14000,14000,14000,0
20230807,165400,2925910,14000,14000,14000,14000,0
20230807,165300,2925910,14000,14000,14000,14000,0
20230807,165200,2925910,14000,14000,14000,14000,0
20230807,165100,2925910,14000,14000,14000,14000,0
20230807,165000,2925910,14000,14000,14000,14000,0
20230807,164900,2925910,14000,14000,14000,14000,0
20230807,164800,2925910,14000,14000,14000,14000,1
20230807,164700,2925910,14000,14000,14000,14000,0
20230807,164600,2925910,14000,14000,14000,14000,0
20230807,164500,2925910,14000,14000,14000,14000,0
20230807,164400,2925910,14000,14000,14000,14000,0
20230807,164300,2925910,14000,14000,14000,14000,0
20230807,164200,2925910,14000,14000,14000,14000,0
20230807,164100,2925910,14000,14000,14000,14000,0
20230807,164000,2925910,14000,14000,14000,14000,0
20230807,163900,2925910,14000,14000,14000,14000,0
20230807,163800,2925910,14000,14000,14000,14000,0
20230807,163700,2925910,14000,14000,14000,14000,0
20230807,163600,2925910,14000,14000,14000,14000,0
20230807,163500,2925910,14000,14000,14000,14000,0
20230807,163400,2925910,14000,14000,14000,14000,0
20230807,163300,2925910,14000,14000,14000,14000,0
20230807,163200,2925910,14000,14000,14000,14000,0
20230807,163100,2925910,14000,14000,14000,14000,0
20230807,163000,2925910,14000,14000,14000,14000,0
20230807,162900,2925910,14000,14000,14000,14000,0
20230807,162800,2925910,14000,14000,14000,14000,0
20230807,162700,2925910,14000,14000,14000,14000,0
20230807,162600,2925910,14000,14000,14000,14000,0
20230807,162500,2925910,14000,14000,14000,14000,0
20230807,162400,2925910,14000,14000,14000,14000,0
20230807,162300,2925910,14000,14000,14000,14000,0
20230807,162200,2925910,14000,14000,14000,14000,0
20230807,162100,2925910,14000,14000,14000,14000,0
20230807,162000,2925910,14000,14000,14000,14000,0
20230807,161900,2925910,14000,14000,14000,14000,0
20230807,161800,2925910,14000,14000,14000,14000,1
20230807,161700,2925910,14000,14000,14000,14000,0
20230807,161600,2925910,14000,14000,14000,14000,0
20230807,161500,2925910,14000,14000,14000,14000,0
20230807,161400,2925910,14000,14000,14000,14000,0
20230807,161300,2925910,14000,14000,14000,14000,0
20230807,161200,2925910,14000,14000,14000,14000,0
20230807,161100,2925910,14000,14000,14000,14000,0
20230807,161000,2925910,14000,14000,14000,14000,0
20230807,160900,2925910,14000,14000,14000,14000,0
20230807,160800,2925910,14000,14000,14000,14000,0
20230807,160700,2925910,14000,14000,14000,14000,0
20230807,160600,2925910,14000,14000,14000,14000,0
20230807,160500,2925910,14000,14000,14000,14000,0
20230807,160400,2925910,14000,14000,14000,14000,0
20230807,160300,2925910,14000,14000,14000,14000,0
20230807,160200,2925910,14000,14000,14000,14000,0
20230807,160100,2925910,14000,14000,14000,14000,0
20230807,160000,2925910,14000,14000,14000,14000,0
20230807,155900,2925910,14000,14000,14000,14000,0
20230807,155800,2925910,14000,14000,14000,14000,0
20230807,155700,2925910,14000,14000,14000,14000,0
20230807,155600,2925910,14000,14000,14000,14000,0
20230807,155500,2925910,14000,14000,14000,14000,0
20230807,155400,2925910,14000,14000,14000,14000,0
20230807,155300,2925910,14000,14000,14000,14000,0
20230807,155200,2925910,14000,14000,14000,14000,0
20230807,155100,2925910,14000,14000,14000,14000,0
20230807,155000,2925910,14000,14000,14000,14000,0
20230807,154900,2925910,14000,14000,14000,14000,0
20230807,154800,2925910,14000,14000,14000,14000,1
20230807,154700,2925910,14000,14000,14000,14000,0
20230807,154600,2925910,14000,14000,14000,14000,0
20230807,154500,2925910,14000,14000,14000,14000,0
20230807,154400,2925910,14000,14000,14000,14000,0
20230807,154300,2925910,14000,14000,14000,14000,0
20230807,154200,2925910,14000,14000,14000,14000,0
20230807,154100,2925910,14000,14000,14000,14000,0
20230807,154000,2925910,14000,14000,14000,14000,0
20230807,153900,2925910,14000,14000,14000,14000,0
20230807,153800,2925910,14000,14000,14000,14000,0
20230807,153700,2925910,14000,14000,14000,14000,0
20230807,153600,2925910,14000,14000,14000,14000,0
20230807,153500,2925910,14000,14000,14000,14000,0
20230807,153400,2925910,14000,14000,14000,14000,0
20230807,153300,2925910,14000,14000,14000,14000,0
20230807,153200,2925910,14000,14000,14000,14000,0
20230807,153100,2925910,14000,14000,14000,14000,0
20230807,153000,2925910,14000,14000,14000,14000,0
20230807,152900,2925910,14000,14000,14000,14000,0
20230807,152800,2925910,14000,14000,14000,14000,0
20230807,152700,2925910,14000,14000,14000,14000,0
20230807,152600,2925910,14000,14000,14000,14000,0
20230807,152500,2925910,14000,14000,14000,14000,0
20230807,152400,2925910,14000,14000,14000,14000,0
20230807,152300,2925910,14000,14000,14000,14000,0
20230807,152200,2925910,14000,14000,14000,14000,0
20230807,152100,2925910,14000,14000,14000,14000,0
20230807,152000,2925910,14000,14000,14000,14000,0
20230807,151900,2925910,14000,14000,14000,14000,0
20230807,151800,2925910,14000,14000,14000,14000,0
20230807,151700,2925910,14000,14000,14000,14000,0
20230807,151600,2925910,14000,14000,14000,14000,0
20230807,151500,2925910,14000,14000,14000,14000,0
20230807,151400,2925910,14000,14000,14000,14000,0
20230807,151300,2925910,14000,14000,14000,14000,0
20230807,151200,2925910,14000,14000,14000,14000,0
20230807,151100,2925910,14000,14000,14000,14000,0
20230807,151000,2925910,14000,14000,14000,14000,0
20230807,150900,2925910,14000,14000,14000,14000,0
20230807,150800,2925910,14000,14000,14000,14000,0
20230807,150700,2925910,14000,14000,14000,14000,0
20230807,150600,2925910,14000,14000,14000,14000,0
20230807,150500,2925910,14000,14000,14000,14000,0
20230807,150400,2925910,14000,14000,14000,14000,0
20230807,150300,2925910,14000,14000,14000,14000,0
20230807,150200,2925910,14000,14000,14000,14000,0
20230807,150100,2925910,14000,14000,14000,14000,0
20230807,150000,2925910,14000,14000,14000,14000,0
20230807,145900,2925910,14000,14000,14000,14000,0
20230807,145800,2925910,14000,14000,14000,14000,0
20230807,145700,2925910,14000,14000,14000,14000,0
20230807,145600,2925910,14000,14000,14000,14000,0
20230807,145500,2925910,14000,14000,14000,14000,0
20230807,145400,2925910,14000,14000,14000,14000,0
20230807,145300,2925910,14000,14000,14000,14000,0
20230807,145200,2925910,14000,14000,14000,14000,0
20230807,145100,2925910,14000,14000,14000,14000,0
20230807,145000,2925910,14000,14000,14000,14000,0
20230807,144900,2925910,14000,14000,14000,14000,0
20230807,144800,2925910,14000,14000,14000,14000,0
20230807,144700,2925910,14000,14000,14000,14000,0
20230807,144600,2925910,14000,14000,14000,14000,0
20230807,144500,2925910,14000,14000,14000,14000,0
20230807,144400,2925910,14000,14000,14000,14000,0
20230807,144300,2925910,14000,14000,14000,14000,0
20230807,144200,2925910,14000,14000,14000,14000,0
20230807,144100,2925910,14000,14000,14000,14000,0
20230807,144000,2925910,14000,14000,14000,14000,0
20230807,143900,2925910,14000,14000,14000,14000,0
20230807,143800,2925910,14000,14000,14000,14000,0
20230807,143700,2925910,14000,14000,14000,14000,0
20230807,143600,2925910,14000,14000,14000,14000,0
20230807,143500,2925910,14000,14000,14000,14000,0
20230807,143400,2925910,14000,14000,14000,14000,0
20230807,143300,2925910,14000,14000,14000,14000,0
20230807,143200,2925910,14000,14000,14000,14000,0
20230807,143100,2925910,14000,14000,14000,14000,0
20230807,143000,2925910,14000,14000,14000,14000,0
20230807,142900,2925910,14000,14000,14000,14000,0
20230807,142800,2925910,14000,14000,14000,14000,0
20230807,142700,2925910,14000,14000,14000,14000,0
20230807,142600,2925910,14000,14000,14000,14000,0
20230807,142500,2925910,14000,14000,14000,14000,0
20230807,142400,2925910,14000,14000,14000,14000,0
20230807,142300,2925910,14000,14000,14000,14000,0
20230807,142200,2925910,14000,14000,14000,14000,0
20230807,142100,2925910,14000,14000,14000,14000,0
20230807,142000,2925910,14000,14000,14000,14000,0
20230807,141900,2925910,14000,14000,14000,14000,0
20230807,141800,2925910,14000,14000,14000,14000,0
20230807,141700,2925910,14000,14000,14000,14000,0
20230807,141600,2925910,14000,14000,14000,14000,0
20230807,141500,2925910,14000,14000,14000,14000,0
20230807,141400,2925910,14000,14000,14000,14000,0
20230807,141300,2925910,14000,14000,14000,14000,0
20230807,141200,2925910,14000,14000,14000,14000,0
20230807,141100,2925910,14000,14000,14000,14000,0
20230807,141000,2925910,14000,14000,14000,14000,0
20230807,140900,2925910,14000,14000,14000,14000,0
20230807,140800,2925910,14000,14000,14000,14000,0
20230807,140700,2925910,14000,14000,14000,14000,0
20230807,140600,2925910,14000,14000,14000,14000,0
20230807,140500,2925910,14000,14000,14000,14000,0
20230807,140400,2925910,14000,14000,14000,14000,0
20230807,140300,2925910,14000,14000,14000,14000,0
20230807,140200,2925910,14000,14000,14000,14000,0
20230807,140100,2925910,14000,14000,14000,14000,0
20230807,140000,2925910,14000,14000,14000,14000,0
20230807,135900,2925910,14000,14000,14000,14000,0
20230807,135800,2925910,14000,14000,14000,14000,0
20230807,135700,2925910,14000,14000,14000,14000,0
20230807,135600,2925910,14000,14000,14000,14000,0
20230807,135500,2925910,14000,14000,14000,14000,0
20230807,135400,2925910,14000,14000,14000,14000,0
20230807,135300,2925910,14000,14000,14000,14000,0
20230807,135200,2925910,14000,14000,14000,14000,1
20230807,135100,2911910,13900,13900,13900,13900,1
20230807,135000,2898010,13990,13990,13990,13990,0
20230807,134900,2898010,13990,13990,13990,13990,1
20230807,134800,2884020,13900,13900,13900,13900,0
20230807,134700,2884020,13900,13900,13900,13900,0
20230807,134600,2884020,13900,13900,13900,13900,0
20230807,134500,2884020,13900,13900,13900,13900,0
20230807,134400,2884020,13900,13900,13900,13900,0
20230807,134300,2884020,13900,13900,13900,13900,0
20230807,134200,2884020,13900,13900,13900,13900,0
20230807,134100,2884020,13900,13900,13900,13900,0
20230807,134000,2884020,13900,13900,13900,13900,0
20230807,133900,2884020,13900,13900,13900,13900,0
20230807,133800,2884020,13900,13900,13900,13900,0
20230807,133700,2884020,13900,13900,13900,13900,0
20230807,133600,2884020,13900,13900,13900,13900,48
20230807,133500,2216820,14000,14000,14000,14000,0
20230807,133400,2216820,14000,14000,14000,14000,0
20230807,133300,2216820,14000,14000,14000,14000,0
20230807,133200,2216820,14000,14000,14000,14000,0
20230807,133100,2216820,14000,14000,14000,14000,0
20230807,133000,2216820,14000,14000,14000,14000,0
20230807,132900,2216820,14000,14000,14000,14000,0
20230807,132800,2216820,14000,14000,14000,14000,0
20230807,132700,2216820,14000,14000,14000,14000,0
20230807,132600,2216820,14000,14000,14000,14000,0
20230807,132500,2216820,14000,14000,14000,14000,0
20230807,132400,2216820,14000,14000,14000,14000,0
20230807,132300,2216820,14000,14000,14000,14000,0
20230807,132200,2216820,14000,14000,14000,14000,0
20230807,132100,2216820,14000,14000,14000,14000,0
20230807,132000,2216820,14000,14000,14000,14000,0
20230807,131900,2216820,14000,14000,14000,14000,0
20230807,131800,2216820,14000,14000,14000,14000,0
20230807,131700,2216820,14000,14000,14000,14000,0
20230807,131600,2216820,14000,14000,14000,14000,0
20230807,131500,2216820,14000,14000,14000,14000,0
20230807,131400,2216820,14000,14000,14000,14000,0
20230807,131300,2216820,14000,14000,14000,14000,0
20230807,131200,2216820,14000,14000,14000,14000,0
20230807,131100,2216820,14000,14000,14000,14000,0
20230807,131000,2216820,14000,14000,14000,14000,0
20230807,130900,2216820,14000,14000,14000,14000,0
20230807,130800,2216820,14000,14000,14000,14000,0
20230807,130700,2216820,14000,14000,14000,14000,0
20230807,130600,2216820,14000,14000,14000,14000,0
20230807,130500,2216820,14000,14000,14000,14000,0
20230807,130400,2216820,14000,14000,14000,14000,0
20230807,130300,2216820,14000,14000,14000,14000,0
20230807,130200,2216820,14000,14000,14000,14000,0
20230807,130100,2216820,14000,14000,14000,14000,0
20230807,130000,2216820,14000,14000,14000,14000,0
20230807,125900,2216820,14000,14000,14000,14000,0
20230807,125800,2216820,14000,14000,14000,14000,0
20230807,125700,2216820,14000,14000,14000,14000,0
20230807,125600,2216820,14000,14000,14000,14000,0
20230807,125500,2216820,14000,14000,14000,14000,0
20230807,125400,2216820,14000,14000,14000,14000,0
20230807,125300,2216820,14000,14000,14000,14000,0
20230807,125200,2216820,14000,14000,14000,14000,0
20230807,125100,2216820,14000,14000,14000,14000,0
20230807,125000,2216820,14000,14000,14000,14000,0
20230807,124900,2216820,14000,14000,14000,14000,0
20230807,124800,2216820,14000,14000,14000,14000,0
20230807,124700,2216820,14000,14000,14000,14000,0
20230807,124600,2216820,14000,14000,14000,14000,0
20230807,124500,2216820,14000,14000,14000,14000,0
20230807,124400,2216820,14000,14000,14000,14000,0
20230807,124300,2216820,14000,14000,14000,14000,0
20230807,124200,2216820,14000,14000,14000,14000,0
20230807,124100,2216820,14000,14000,14000,14000,0
20230807,124000,2216820,14000,14000,14000,14000,0
20230807,123900,2216820,14000,14000,14000,14000,0
20230807,123800,2216820,14000,14000,14000,14000,0
20230807,123700,2216820,14000,14000,14000,14000,0
20230807,123600,2216820,14000,14000,14000,14000,0
20230807,123500,2216820,14000,14000,14000,14000,1
20230807,123400,2202820,13810,13810,13810,13810,2
20230807,123300,2175200,14000,14000,14000,14000,0
20230807,123200,2175200,14000,14000,14000,14000,0
20230807,123100,2175200,14000,14000,14000,14000,1
20230807,123000,2161200,14000,14000,14000,14000,0
20230807,122900,2161200,14000,14000,14000,14000,0
20230807,122800,2161200,14000,14000,14000,14000,0
20230807,122700,2161200,14000,14000,14000,14000,0
20230807,122600,2161200,14000,14000,14000,14000,0
20230807,122500,2161200,14000,14000,14000,14000,0
20230807,122400,2161200,14000,14000,14000,14000,0
20230807,122300,2161200,14000,14000,14000,14000,0
20230807,122200,2161200,14000,14000,14000,14000,0
20230807,122100,2161200,14000,14000,14000,14000,0
20230807,122000,2161200,14000,14000,14000,14000,0
20230807,121900,2161200,14000,14000,14000,14000,0
20230807,121800,2161200,14000,14000,14000,14000,0
20230807,121700,2161200,14000,14000,14000,14000,0
20230807,121600,2161200,14000,14000,14000,14000,0
20230807,121500,2161200,14000,14000,14000,14000,0
20230807,121400,2161200,14000,14000,14000,14000,0
20230807,121300,2161200,14000,14000,14000,14000,0
20230807,121200,2161200,14000,14000,14000,14000,0
20230807,121100,2161200,14000,14000,14000,14000,0
20230807,121000,2161200,14000,14000,14000,14000,0
20230807,120900,2161200,14000,14000,14000,14000,0
20230807,120800,2161200,14000,14000,14000,14000,0
20230807,120700,2161200,14000,14000,14000,14000,0
20230807,120600,2161200,14000,14000,14000,14000,50
20230807,120500,1461200,14000,14000,14000,14000,0
20230807,120400,1461200,14000,14000,14000,14000,0
20230807,120300,1461200,14000,14000,14000,14000,0
20230807,120200,1461200,14000,14000,14000,14000,0
20230807,120100,1461200,14000,14000,14000,14000,0
20230807,120000,1461200,14000,14000,14000,14000,0
20230807,115900,1461200,14000,14000,14000,14000,2
20230807,115800,1433200,14190,14190,14190,14190,0
20230807,115700,1433200,14190,14190,14190,14190,0
20230807,115600,1433200,14190,14190,14190,14190,0
20230807,115500,1433200,14190,14190,14190,14190,0
20230807,115400,1433200,14190,14190,14190,14190,0
20230807,115300,1433200,14190,14190,14190,14190,0
20230807,115200,1433200,14190,14190,14190,14190,0
20230807,115100,1433200,14190,14190,14190,14190,0
20230807,115000,1433200,14190,14190,14190,14190,0
20230807,114900,1433200,14190,14190,14190,14190,0
20230807,114800,1433200,14190,14190,14190,14190,0
20230807,114700,1433200,14190,14190,14190,14190,0
20230807,114600,1433200,14190,14190,14190,14190,0
20230807,114500,1433200,14190,14190,14190,14190,0
20230807,114400,1433200,14190,14190,14190,14190,0
20230807,114300,1433200,14190,14190,14190,14190,0
20230807,114200,1433200,14190,14190,14190,14190,0
20230807,114100,1433200,14190,14190,14190,14190,0
20230807,114000,1433200,14190,14190,14190,14190,0
20230807,113900,1433200,14190,14190,14190,14190,0
20230807,113800,1433200,14190,14190,14190,14190,0
20230807,113700,1433200,14190,14190,14190,14190,0
20230807,113600,1433200,14190,14190,14190,14190,0
20230807,113500,1433200,14190,14190,14190,14190,0
20230807,113400,1433200,14190,14190,14190,14190,0
20230807,113300,1433200,14190,14190,14190,14190,0
20230807,113200,1433200,14190,14190,14190,14190,0
20230807,113100,1433200,14190,14190,14190,14190,0
20230807,113000,1433200,14190,14190,14190,14190,0
20230807,112900,1433200,14190,14190,14190,14190,0
20230807,112800,1433200,14190,14190,14190,14190,0
20230807,112700,1433200,14190,14190,14190,14190,0
20230807,112600,1433200,14190,14190,14190,14190,0
20230807,112500,1433200,14190,14190,14190,14190,0
20230807,112400,1433200,14190,14190,14190,14190,0
20230807,112300,1433200,14190,14190,14190,14190,0
20230807,112200,1433200,14190,14190,14190,14190,0
20230807,112100,1433200,14190,14190,14190,14190,0
20230807,112000,1433200,14190,14190,14190,14190,0
20230807,111900,1433200,14190,14190,14190,14190,0
20230807,111800,1433200,14190,14190,14190,14190,0
20230807,111700,1433200,14190,14190,14190,14190,0
20230807,111600,1433200,14190,14190,14190,14190,0
20230807,111500,1433200,14190,14190,14190,14190,0
20230807,111400,1433200,14190,14190,14190,14190,0
20230807,111300,1433200,14190,14190,14190,14190,0
20230807,111200,1433200,14190,14190,14190,14190,0
20230807,111100,1433200,14190,14190,14190,14190,0
20230807,111000,1433200,14190,14190,14190,14190,100
20230807,110900,14200,14200,14200,14200,14200,0
20230807,110800,14200,14200,14200,14200,14200,0
20230807,110700,14200,14200,14200,14200,14200,0
20230807,110600,14200,14200,14200,14200,14200,0
20230807,110500,14200,14200,14200,14200,14200,0
20230807,110400,14200,14200,14200,14200,14200,0
20230807,110300,14200,14200,14200,14200,14200,0
20230807,110200,14200,14200,14200,14200,14200,0
20230807,110100,14200,14200,14200,14200,14200,0
20230807,110000,14200,14200,14200,14200,14200,0
20230807,105900,14200,14200,14200,14200,14200,0
20230807,105800,14200,14200,14200,14200,14200,0
20230807,105700,14200,14200,14200,14200,14200,0
20230807,105600,14200,14200,14200,14200,14200,0
20230807,105500,14200,14200,14200,14200,14200,0
20230807,105400,14200,14200,14200,14200,14200,0
20230807,105300,14200,14200,14200,14200,14200,0
20230807,105200,14200,14200,14200,14200,14200,0
20230807,105100,14200,14200,14200,14200,14200,0
20230807,105000,14200,14200,14200,14200,14200,0
20230807,104900,14200,14200,14200,14200,14200,0
20230807,104800,14200,14200,14200,14200,14200,0
20230807,104700,14200,14200,14200,14200,14200,0
20230807,104600,14200,14200,14200,14200,14200,0
20230807,104500,14200,14200,14200,14200,14200,0
20230807,104400,14200,14200,14200,14200,14200,0
20230807,104300,14200,14200,14200,14200,14200,0
20230807,104200,14200,14200,14200,14200,14200,0
20230807,104100,14200,14200,14200,14200,14200,0
20230807,104000,14200,14200,14200,14200,14200,0
20230807,103900,14200,14200,14200,14200,14200,0
20230807,103800,14200,14200,14200,14200,14200,0
20230807,103700,14200,14200,14200,14200,14200,0
20230807,103600,14200,14200,14200,14200,14200,0
20230807,103500,14200,14200,14200,14200,14200,0
20230807,103400,14200,14200,14200,14200,14200,0
20230807,103300,14200,14200,14200,14200,14200,0
20230807,103200,14200,14200,14200,14200,14200,0
20230807,103100,14200,14200,14200,14200,14200,0
20230807,103000,14200,14200,14200,14200,14200,0
20230807,102900,14200,14200,14200,14200,14200,0
20230807,102800,14200,14200,14200,14200,14200,0
20230807,102700,14200,14200,14200,14200,14200,0
20230807,102600,14200,14200,14200,14200,14200,0
20230807,102500,14200,14200,14200,14200,14200,0
20230807,102400,14200,14200,14200,14200,14200,0
20230807,102300,14200,14200,14200,14200,14200,0
20230807,102200,14200,14200,14200,14200,14200,0
20230807,102100,14200,14200,14200,14200,14200,0
20230807,102000,14200,14200,14200,14200,14200,0
20230807,101900,14200,14200,14200,14200,14200,0
20230807,101800,14200,14200,14200,14200,14200,0
20230807,101700,14200,14200,14200,14200,14200,0
20230807,101600,14200,14200,14200,14200,14200,0
20230807,101500,14200,14200,14200,14200,14200,0
20230807,101400,14200,14200,14200,14200,14200,0
20230807,101300,14200,14200,14200,14200,14200,0
20230807,101200,14200,14200,14200,14200,14200,0
20230807,101100,14200,14200,14200,14200,14200,0
20230807,101000,14200,14200,14200,14200,14200,0
20230807,100900,14200,14200,14200,14200,14200,0
20230807,100800,14200,14200,14200,14200,14200,0
20230807,100700,14200,14200,14200,14200,14200,0
20230807,100600,14200,14200,14200,14200,14200,0
20230807,100500,14200,14200,14200,14200,14200,0
20230807,100400,14200,14200,14200,14200,14200,0
20230807,100300,14200,14200,14200,14200,14200,0
20230807,100200,14200,14200,14200,14200,14200,0
20230807,100100,14200,14200,14200,14200,14200,0
20230807,100000,14200,14200,14200,14200,14200,0
20230807,095900,14200,14200,14200,14200,14200,0
20230807,095800,14200,14200,14200,14200,14200,0
20230807,095700,14200,14200,14200,14200,14200,0
20230807,095600,14200,14200,14200,14200,14200,0
20230807,095500,14200,14200,14200,14200,14200,0
20230807,095400,14200,14200,14200,14200,14200,0
20230807,095300,14200,14200,14200,14200,14200,0
20230807,095200,14200,14200,14200,14200,14200,0
20230807,095100,14200,14200,14200,14200,14200,0
20230807,095000,14200,14200,14200,14200,14200,0
20230807,094900,14200,14200,14200,14200,14200,0
20230807,094800,14200,14200,14200,14200,14200,0
20230807,094700,14200,14200,14200,14200,14200,0
20230807,094600,14200,14200,14200,14200,14200,0
20230807,094500,14200,14200,14200,14200,14200,0
20230807,094400,14200,14200,14200,14200,14200,0
20230807,094300,14200,14200,14200,14200,14200,0
20230807,094200,14200,14200,14200,14200,14200,0
20230807,094100,14200,14200,14200,14200,14200,0
20230807,094000,14200,14200,14200,14200,14200,0
20230807,093900,14200,14200,14200,14200,14200,0
20230807,093800,14200,14200,14200,14200,14200,0
20230807,093700,14200,14200,14200,14200,14200,0
20230807,093600,14200,14200,14200,14200,14200,0
20230807,093500,14200,14200,14200,14200,14200,0
20230807,093400,14200,14200,14200,14200,14200,0
20230807,093300,14200,14200,14200,14200,14200,0
20230807,093200,14200,14200,14200,14200,14200,0
20230807,093100,14200,14200,14200,14200,14200,0
20230807,093000,14200,14200,14200,14200,14200,0
20230807,092900,14200,14200,14200,14200,14200,0
20230807,092800,14200,14200,14200,14200,14200,0
20230807,092700,14200,14200,14200,14200,14200,0
20230807,092600,14200,14200,14200,14200,14200,0
20230807,092500,14200,14200,14200,14200,14200,0
20230807,092400,14200,14200,14200,14200,14200,0
20230807,092300,14200,14200,14200,14200,14200,0
20230807,092200,14200,14200,14200,14200,14200,0
20230807,092100,14200,14200,14200,14200,14200,0
20230807,092000,14200,14200,14200,14200,14200,0
20230807,091900,14200,14200,14200,14200,14200,0
20230807,091800,14200,14200,14200,14200,14200,0
20230807,091700,14200,14200,14200,14200,14200,1
20230807,091600,0,14100,14100,14100,14100,0
20230807,091500,0,14100,14100,14100,14100,0
20230807,091400,0,14100,14100,14100,14100,0
20230807,091300,0,14100,14100,14100,14100,0
20230807,091200,0,14100,14100,14100,14100,0
20230807,091100,0,14100,14100,14100,14100,0
20230807,091000,0,14100,14100,14100,14100,0
20230807,090900,0,14100,14100,14100,14100,0
20230807,090800,0,14100,14100,14100,14100,0
20230807,090700,0,14100,14100,14100,14100,0
20230807,090600,0,14100,14100,14100,14100,0
20230807,090500,0,14100,14100,14100,14100,0
20230807,090400,0,14100,14100,14100,14100,0
20230807,090300,0,14100,14100,14100,14100,0
20230807,090200,0,14100,14100,14100,14100,0
20230807,090100,0,14100,14100,14100,14100,0
20230807,090000,0,14100,14100,14100,14100,0