KissMeData/215570/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,201900,1140369,1669,1669,1669,1669,1
20230801,201800,1140369,1669,1669,1669,1669,0
20230801,201700,1140369,1669,1669,1669,1669,0
20230801,201600,1140369,1669,1669,1669,1669,0
20230801,201500,1140369,1669,1669,1669,1669,0
20230801,201400,1140369,1669,1669,1669,1669,0
20230801,201300,1140369,1669,1669,1669,1669,0
20230801,201200,1140369,1669,1669,1669,1669,0
20230801,201100,1140369,1669,1669,1669,1669,0
20230801,201000,1140369,1669,1669,1669,1669,0
20230801,200900,1140369,1669,1669,1669,1669,0
20230801,200800,1140369,1669,1669,1669,1669,0
20230801,200700,1140369,1669,1669,1669,1669,0
20230801,200600,1140369,1669,1669,1669,1669,0
20230801,200500,1140369,1669,1669,1669,1669,0
20230801,200400,1140369,1669,1669,1669,1669,0
20230801,200300,1140369,1669,1669,1669,1669,0
20230801,200200,1140369,1669,1669,1669,1669,0
20230801,200100,1140369,1669,1669,1669,1669,0
20230801,200000,1140369,1669,1669,1669,1669,0
20230801,195900,1140369,1669,1669,1669,1669,0
20230801,195800,1140369,1669,1669,1669,1669,0
20230801,195700,1140369,1669,1669,1669,1669,0
20230801,195600,1140369,1669,1669,1669,1669,0
20230801,195500,1140369,1669,1669,1669,1669,0
20230801,195400,1140369,1669,1669,1669,1669,0
20230801,195300,1140369,1669,1669,1669,1669,0
20230801,195200,1140369,1669,1669,1669,1669,0
20230801,195100,1140369,1669,1669,1669,1669,0
20230801,195000,1140369,1669,1669,1669,1669,0
20230801,194900,1140369,1669,1669,1669,1669,1
20230801,194800,1140369,1669,1669,1669,1669,0
20230801,194700,1140369,1669,1669,1669,1669,0
20230801,194600,1140369,1669,1669,1669,1669,0
20230801,194500,1140369,1669,1669,1669,1669,0
20230801,194400,1140369,1669,1669,1669,1669,0
20230801,194300,1140369,1669,1669,1669,1669,0
20230801,194200,1140369,1669,1669,1669,1669,0
20230801,194100,1140369,1669,1669,1669,1669,0
20230801,194000,1140369,1669,1669,1669,1669,0
20230801,193900,1140369,1669,1669,1669,1669,0
20230801,193800,1140369,1669,1669,1669,1669,0
20230801,193700,1140369,1669,1669,1669,1669,0
20230801,193600,1140369,1669,1669,1669,1669,0
20230801,193500,1140369,1669,1669,1669,1669,0
20230801,193400,1140369,1669,1669,1669,1669,0
20230801,193300,1140369,1669,1669,1669,1669,0
20230801,193200,1140369,1669,1669,1669,1669,0
20230801,193100,1140369,1669,1669,1669,1669,0
20230801,193000,1140369,1669,1669,1669,1669,0
20230801,192900,1140369,1669,1669,1669,1669,0
20230801,192800,1140369,1669,1669,1669,1669,0
20230801,192700,1140369,1669,1669,1669,1669,0
20230801,192600,1140369,1669,1669,1669,1669,0
20230801,192500,1140369,1669,1669,1669,1669,0
20230801,192400,1140369,1669,1669,1669,1669,0
20230801,192300,1140369,1669,1669,1669,1669,0
20230801,192200,1140369,1669,1669,1669,1669,0
20230801,192100,1140369,1669,1669,1669,1669,0
20230801,192000,1140369,1669,1669,1669,1669,0
20230801,191900,1140369,1669,1669,1669,1669,1
20230801,191800,1140369,1669,1669,1669,1669,0
20230801,191700,1140369,1669,1669,1669,1669,0
20230801,191600,1140369,1669,1669,1669,1669,0
20230801,191500,1140369,1669,1669,1669,1669,0
20230801,191400,1140369,1669,1669,1669,1669,0
20230801,191300,1140369,1669,1669,1669,1669,0
20230801,191200,1140369,1669,1669,1669,1669,0
20230801,191100,1140369,1669,1669,1669,1669,0
20230801,191000,1140369,1669,1669,1669,1669,0
20230801,190900,1140369,1669,1669,1669,1669,0
20230801,190800,1140369,1669,1669,1669,1669,0
20230801,190700,1140369,1669,1669,1669,1669,0
20230801,190600,1140369,1669,1669,1669,1669,0
20230801,190500,1140369,1669,1669,1669,1669,0
20230801,190400,1140369,1669,1669,1669,1669,0
20230801,190300,1140369,1669,1669,1669,1669,0
20230801,190200,1140369,1669,1669,1669,1669,0
20230801,190100,1140369,1669,1669,1669,1669,0
20230801,190000,1140369,1669,1669,1669,1669,0
20230801,185900,1140369,1669,1669,1669,1669,0
20230801,185800,1140369,1669,1669,1669,1669,0
20230801,185700,1140369,1669,1669,1669,1669,0
20230801,185600,1140369,1669,1669,1669,1669,0
20230801,185500,1140369,1669,1669,1669,1669,0
20230801,185400,1140369,1669,1669,1669,1669,0
20230801,185300,1140369,1669,1669,1669,1669,0
20230801,185200,1140369,1669,1669,1669,1669,0
20230801,185100,1140369,1669,1669,1669,1669,0
20230801,185000,1140369,1669,1669,1669,1669,0
20230801,184900,1140369,1669,1669,1669,1669,1
20230801,184800,1140369,1669,1669,1669,1669,0
20230801,184700,1140369,1669,1669,1669,1669,0
20230801,184600,1140369,1669,1669,1669,1669,0
20230801,184500,1140369,1669,1669,1669,1669,0
20230801,184400,1140369,1669,1669,1669,1669,0
20230801,184300,1140369,1669,1669,1669,1669,0
20230801,184200,1140369,1669,1669,1669,1669,0
20230801,184100,1140369,1669,1669,1669,1669,0
20230801,184000,1140369,1669,1669,1669,1669,0
20230801,183900,1140369,1669,1669,1669,1669,0
20230801,183800,1140369,1669,1669,1669,1669,0
20230801,183700,1140369,1669,1669,1669,1669,0
20230801,183600,1140369,1669,1669,1669,1669,0
20230801,183500,1140369,1669,1669,1669,1669,0
20230801,183400,1140369,1669,1669,1669,1669,0
20230801,183300,1140369,1669,1669,1669,1669,0
20230801,183200,1140369,1669,1669,1669,1669,0
20230801,183100,1140369,1669,1669,1669,1669,0
20230801,183000,1140369,1669,1669,1669,1669,0
20230801,182900,1140369,1669,1669,1669,1669,0
20230801,182800,1140369,1669,1669,1669,1669,0
20230801,182700,1140369,1669,1669,1669,1669,0
20230801,182600,1140369,1669,1669,1669,1669,0
20230801,182500,1140369,1669,1669,1669,1669,0
20230801,182400,1140369,1669,1669,1669,1669,0
20230801,182300,1140369,1669,1669,1669,1669,0
20230801,182200,1140369,1669,1669,1669,1669,0
20230801,182100,1140369,1669,1669,1669,1669,0
20230801,182000,1140369,1669,1669,1669,1669,0
20230801,181900,1140369,1669,1669,1669,1669,1
20230801,181800,1140369,1669,1669,1669,1669,0
20230801,181700,1140369,1669,1669,1669,1669,0
20230801,181600,1140369,1669,1669,1669,1669,0
20230801,181500,1140369,1669,1669,1669,1669,0
20230801,181400,1140369,1669,1669,1669,1669,0
20230801,181300,1140369,1669,1669,1669,1669,0
20230801,181200,1140369,1669,1669,1669,1669,0
20230801,181100,1140369,1669,1669,1669,1669,0
20230801,181000,1140369,1669,1669,1669,1669,0
20230801,180900,1140369,1669,1669,1669,1669,0
20230801,180800,1140369,1669,1669,1669,1669,0
20230801,180700,1140369,1669,1669,1669,1669,0
20230801,180600,1140369,1669,1669,1669,1669,0
20230801,180500,1140369,1669,1669,1669,1669,0
20230801,180400,1140369,1669,1669,1669,1669,0
20230801,180300,1140369,1669,1669,1669,1669,0
20230801,180200,1140369,1669,1669,1669,1669,0
20230801,180100,1140369,1669,1669,1669,1669,0
20230801,180000,1140369,1669,1669,1669,1669,0
20230801,175900,1140369,1669,1669,1669,1669,0
20230801,175800,1140369,1669,1669,1669,1669,0
20230801,175700,1140369,1669,1669,1669,1669,0
20230801,175600,1140369,1669,1669,1669,1669,0
20230801,175500,1140369,1669,1669,1669,1669,0
20230801,175400,1140369,1669,1669,1669,1669,0
20230801,175300,1140369,1669,1669,1669,1669,0
20230801,175200,1140369,1669,1669,1669,1669,0
20230801,175100,1140369,1669,1669,1669,1669,0
20230801,175000,1140369,1669,1669,1669,1669,0
20230801,174900,1140369,1669,1669,1669,1669,1
20230801,174800,1140369,1669,1669,1669,1669,0
20230801,174700,1140369,1669,1669,1669,1669,0
20230801,174600,1140369,1669,1669,1669,1669,0
20230801,174500,1140369,1669,1669,1669,1669,0
20230801,174400,1140369,1669,1669,1669,1669,0
20230801,174300,1140369,1669,1669,1669,1669,0
20230801,174200,1140369,1669,1669,1669,1669,0
20230801,174100,1140369,1669,1669,1669,1669,0
20230801,174000,1140369,1669,1669,1669,1669,0
20230801,173900,1140369,1669,1669,1669,1669,0
20230801,173800,1140369,1669,1669,1669,1669,0
20230801,173700,1140369,1669,1669,1669,1669,0
20230801,173600,1140369,1669,1669,1669,1669,0
20230801,173500,1140369,1669,1669,1669,1669,0
20230801,173400,1140369,1669,1669,1669,1669,0
20230801,173300,1140369,1669,1669,1669,1669,0
20230801,173200,1140369,1669,1669,1669,1669,0
20230801,173100,1140369,1669,1669,1669,1669,0
20230801,173000,1140369,1669,1669,1669,1669,0
20230801,172900,1140369,1669,1669,1669,1669,0
20230801,172800,1140369,1669,1669,1669,1669,0
20230801,172700,1140369,1669,1669,1669,1669,0
20230801,172600,1140369,1669,1669,1669,1669,0
20230801,172500,1140369,1669,1669,1669,1669,0
20230801,172400,1140369,1669,1669,1669,1669,0
20230801,172300,1140369,1669,1669,1669,1669,0
20230801,172200,1140369,1669,1669,1669,1669,0
20230801,172100,1140369,1669,1669,1669,1669,0
20230801,172000,1140369,1669,1669,1669,1669,0
20230801,171900,1140369,1669,1669,1669,1669,1
20230801,171800,1140369,1669,1669,1669,1669,0
20230801,171700,1140369,1669,1669,1669,1669,0
20230801,171600,1140369,1669,1669,1669,1669,0
20230801,171500,1140369,1669,1669,1669,1669,0
20230801,171400,1140369,1669,1669,1669,1669,0
20230801,171300,1140369,1669,1669,1669,1669,0
20230801,171200,1140369,1669,1669,1669,1669,0
20230801,171100,1140369,1669,1669,1669,1669,0
20230801,171000,1140369,1669,1669,1669,1669,0
20230801,170900,1140369,1669,1669,1669,1669,0
20230801,170800,1140369,1669,1669,1669,1669,0
20230801,170700,1140369,1669,1669,1669,1669,0
20230801,170600,1140369,1669,1669,1669,1669,0
20230801,170500,1140369,1669,1669,1669,1669,0
20230801,170400,1140369,1669,1669,1669,1669,0
20230801,170300,1140369,1669,1669,1669,1669,0
20230801,170200,1140369,1669,1669,1669,1669,0
20230801,170100,1140369,1669,1669,1669,1669,0
20230801,170000,1140369,1669,1669,1669,1669,0
20230801,165900,1140369,1669,1669,1669,1669,0
20230801,165800,1140369,1669,1669,1669,1669,0
20230801,165700,1140369,1669,1669,1669,1669,0
20230801,165600,1140369,1669,1669,1669,1669,0
20230801,165500,1140369,1669,1669,1669,1669,0
20230801,165400,1140369,1669,1669,1669,1669,0
20230801,165300,1140369,1669,1669,1669,1669,0
20230801,165200,1140369,1669,1669,1669,1669,0
20230801,165100,1140369,1669,1669,1669,1669,0
20230801,165000,1140369,1669,1669,1669,1669,0
20230801,164900,1140369,1669,1669,1669,1669,1
20230801,164800,1140369,1669,1669,1669,1669,0
20230801,164700,1140369,1669,1669,1669,1669,0
20230801,164600,1140369,1669,1669,1669,1669,0
20230801,164500,1140369,1669,1669,1669,1669,0
20230801,164400,1140369,1669,1669,1669,1669,0
20230801,164300,1140369,1669,1669,1669,1669,0
20230801,164200,1140369,1669,1669,1669,1669,0
20230801,164100,1140369,1669,1669,1669,1669,0
20230801,164000,1140369,1669,1669,1669,1669,0
20230801,163900,1140369,1669,1669,1669,1669,0
20230801,163800,1140369,1669,1669,1669,1669,0
20230801,163700,1140369,1669,1669,1669,1669,0
20230801,163600,1140369,1669,1669,1669,1669,0
20230801,163500,1140369,1669,1669,1669,1669,0
20230801,163400,1140369,1669,1669,1669,1669,0
20230801,163300,1140369,1669,1669,1669,1669,0
20230801,163200,1140369,1669,1669,1669,1669,0
20230801,163100,1140369,1669,1669,1669,1669,0
20230801,163000,1140369,1669,1669,1669,1669,0
20230801,162900,1140369,1669,1669,1669,1669,0
20230801,162800,1140369,1669,1669,1669,1669,0
20230801,162700,1140369,1669,1669,1669,1669,0
20230801,162600,1140369,1669,1669,1669,1669,0
20230801,162500,1140369,1669,1669,1669,1669,0
20230801,162400,1140369,1669,1669,1669,1669,0
20230801,162300,1140369,1669,1669,1669,1669,0
20230801,162200,1140369,1669,1669,1669,1669,0
20230801,162100,1140369,1669,1669,1669,1669,0
20230801,162000,1140369,1669,1669,1669,1669,0
20230801,161900,1140369,1669,1669,1669,1669,1
20230801,161800,1140369,1669,1669,1669,1669,0
20230801,161700,1140369,1669,1669,1669,1669,0
20230801,161600,1140369,1669,1669,1669,1669,0
20230801,161500,1140369,1669,1669,1669,1669,0
20230801,161400,1140369,1669,1669,1669,1669,0
20230801,161300,1140369,1669,1669,1669,1669,0
20230801,161200,1140369,1669,1669,1669,1669,0
20230801,161100,1140369,1669,1669,1669,1669,0
20230801,161000,1140369,1669,1669,1669,1669,0
20230801,160900,1140369,1669,1669,1669,1669,0
20230801,160800,1140369,1669,1669,1669,1669,0
20230801,160700,1140369,1669,1669,1669,1669,0
20230801,160600,1140369,1669,1669,1669,1669,0
20230801,160500,1140369,1669,1669,1669,1669,0
20230801,160400,1140369,1669,1669,1669,1669,0
20230801,160300,1140369,1669,1669,1669,1669,0
20230801,160200,1140369,1669,1669,1669,1669,0
20230801,160100,1140369,1669,1669,1669,1669,0
20230801,160000,1140369,1669,1669,1669,1669,0
20230801,155900,1140369,1669,1669,1669,1669,0
20230801,155800,1140369,1669,1669,1669,1669,0
20230801,155700,1140369,1669,1669,1669,1669,0
20230801,155600,1140369,1669,1669,1669,1669,0
20230801,155500,1140369,1669,1669,1669,1669,0
20230801,155400,1140369,1669,1669,1669,1669,0
20230801,155300,1140369,1669,1669,1669,1669,0
20230801,155200,1140369,1669,1669,1669,1669,0
20230801,155100,1140369,1669,1669,1669,1669,0
20230801,155000,1140369,1669,1669,1669,1669,0
20230801,154900,1140369,1669,1669,1669,1669,1
20230801,154800,1140369,1669,1669,1669,1669,0
20230801,154700,1140369,1669,1669,1669,1669,0
20230801,154600,1140369,1669,1669,1669,1669,0
20230801,154500,1140369,1669,1669,1669,1669,0
20230801,154400,1140369,1669,1669,1669,1669,0
20230801,154300,1140369,1669,1669,1669,1669,0
20230801,154200,1140369,1669,1669,1669,1669,0
20230801,154100,1140369,1669,1669,1669,1669,0
20230801,154000,1140369,1669,1669,1669,1669,0
20230801,153900,1140369,1669,1669,1669,1669,0
20230801,153800,1140369,1669,1669,1669,1669,0
20230801,153700,1140369,1669,1669,1669,1669,0
20230801,153600,1140369,1669,1669,1669,1669,0
20230801,153500,1140369,1669,1669,1669,1669,0
20230801,153400,1140369,1669,1669,1669,1669,0
20230801,153300,1140369,1669,1669,1669,1669,0
20230801,153200,1140369,1669,1669,1669,1669,0
20230801,153100,1140369,1669,1669,1669,1669,0
20230801,153000,1140369,1669,1669,1669,1669,0
20230801,152900,1140369,1669,1669,1669,1669,0
20230801,152800,1140369,1669,1669,1669,1669,0
20230801,152700,1140369,1669,1669,1669,1669,0
20230801,152600,1140369,1669,1669,1669,1669,0
20230801,152500,1140369,1669,1669,1669,1669,0
20230801,152400,1140369,1669,1669,1669,1669,0
20230801,152300,1140369,1669,1669,1669,1669,0
20230801,152200,1140369,1669,1669,1669,1669,0
20230801,152100,1140369,1669,1669,1669,1669,0
20230801,152000,1140369,1669,1669,1669,1669,0
20230801,151900,1140369,1669,1669,1669,1669,0
20230801,151800,1140369,1669,1669,1669,1669,0
20230801,151700,1140369,1669,1669,1669,1669,0
20230801,151600,1140369,1669,1669,1669,1669,0
20230801,151500,1140369,1669,1669,1669,1669,0
20230801,151400,1140369,1669,1669,1669,1669,0
20230801,151300,1140369,1669,1669,1669,1669,0
20230801,151200,1140369,1669,1669,1669,1669,0
20230801,151100,1140369,1669,1669,1669,1669,0
20230801,151000,1140369,1669,1669,1669,1669,0
20230801,150900,1140369,1669,1669,1669,1669,0
20230801,150800,1140369,1669,1669,1669,1669,0
20230801,150700,1140369,1669,1669,1669,1669,0
20230801,150600,1140369,1669,1669,1669,1669,0
20230801,150500,1140369,1669,1669,1669,1669,0
20230801,150400,1140369,1669,1669,1669,1669,0
20230801,150300,1140369,1669,1669,1669,1669,0
20230801,150200,1140369,1669,1669,1669,1669,0
20230801,150100,1140369,1669,1669,1669,1669,0
20230801,150000,1140369,1669,1669,1669,1669,0
20230801,145900,1140369,1669,1669,1669,1669,0
20230801,145800,1140369,1669,1669,1669,1669,0
20230801,145700,1140369,1669,1669,1669,1669,0
20230801,145600,1140369,1669,1669,1669,1669,0
20230801,145500,1140369,1669,1669,1669,1669,0
20230801,145400,1140369,1669,1669,1669,1669,0
20230801,145300,1140369,1669,1669,1669,1669,0
20230801,145200,1140369,1669,1669,1669,1669,0
20230801,145100,1140369,1669,1669,1669,1669,0
20230801,145000,1140369,1669,1669,1669,1669,0
20230801,144900,1140369,1669,1669,1669,1669,0
20230801,144800,1140369,1669,1669,1669,1669,0
20230801,144700,1140369,1669,1669,1669,1669,0
20230801,144600,1140369,1669,1669,1669,1669,0
20230801,144500,1140369,1669,1669,1669,1669,0
20230801,144400,1140369,1669,1669,1669,1669,0
20230801,144300,1140369,1669,1669,1669,1669,0
20230801,144200,1140369,1669,1669,1669,1669,0
20230801,144100,1140369,1669,1669,1669,1669,0
20230801,144000,1140369,1669,1669,1669,1669,0
20230801,143900,1140369,1669,1669,1669,1669,0
20230801,143800,1140369,1669,1669,1669,1669,0
20230801,143700,1140369,1669,1669,1669,1669,0
20230801,143600,1140369,1669,1669,1669,1669,0
20230801,143500,1140369,1669,1669,1669,1669,0
20230801,143400,1140369,1669,1669,1669,1669,0
20230801,143300,1140369,1669,1669,1669,1669,1
20230801,143200,1138700,1670,1670,1670,1670,0
20230801,143100,1138700,1670,1670,1670,1670,0
20230801,143000,1138700,1670,1670,1670,1670,0
20230801,142900,1138700,1670,1670,1670,1670,0
20230801,142800,1138700,1670,1670,1670,1670,0
20230801,142700,1138700,1670,1670,1670,1670,0
20230801,142600,1138700,1670,1670,1670,1670,0
20230801,142500,1138700,1670,1670,1670,1670,0
20230801,142400,1138700,1670,1670,1670,1670,0
20230801,142300,1138700,1670,1670,1670,1670,0
20230801,142200,1138700,1670,1670,1670,1670,0
20230801,142100,1138700,1670,1670,1670,1670,0
20230801,142000,1138700,1670,1670,1670,1670,0
20230801,141900,1138700,1670,1670,1670,1670,0
20230801,141800,1138700,1670,1670,1670,1670,0
20230801,141700,1138700,1670,1670,1670,1670,0
20230801,141600,1138700,1670,1670,1670,1670,0
20230801,141500,1138700,1670,1670,1670,1670,0
20230801,141400,1138700,1670,1670,1670,1670,0
20230801,141300,1138700,1670,1670,1670,1670,0
20230801,141200,1138700,1670,1670,1670,1670,0
20230801,141100,1138700,1670,1670,1670,1670,0
20230801,141000,1138700,1670,1670,1670,1670,0
20230801,140900,1138700,1670,1670,1670,1670,0
20230801,140800,1138700,1670,1670,1670,1670,0
20230801,140700,1138700,1670,1670,1670,1670,0
20230801,140600,1138700,1670,1670,1670,1670,0
20230801,140500,1138700,1670,1670,1670,1670,0
20230801,140400,1138700,1670,1670,1670,1670,0
20230801,140300,1138700,1670,1670,1670,1670,0
20230801,140200,1138700,1670,1670,1670,1670,0
20230801,140100,1138700,1670,1670,1670,1670,0
20230801,140000,1138700,1670,1670,1670,1670,0
20230801,135900,1138700,1670,1670,1670,1670,96
20230801,135800,978380,1670,1670,1670,1670,0
20230801,135700,978380,1670,1670,1670,1670,0
20230801,135600,978380,1670,1670,1670,1670,0
20230801,135500,978380,1670,1670,1670,1670,0
20230801,135400,978380,1670,1670,1670,1670,0
20230801,135300,978380,1670,1670,1670,1670,0
20230801,135200,978380,1670,1670,1670,1670,0
20230801,135100,978380,1670,1670,1670,1670,0
20230801,135000,978380,1670,1670,1670,1670,0
20230801,134900,978380,1670,1670,1670,1670,0
20230801,134800,978380,1670,1670,1670,1670,0
20230801,134700,978380,1670,1670,1670,1670,0
20230801,134600,978380,1670,1670,1670,1670,0
20230801,134500,978380,1670,1670,1670,1670,0
20230801,134400,978380,1670,1670,1670,1670,0
20230801,134300,978380,1670,1670,1670,1670,0
20230801,134200,978380,1670,1670,1670,1670,0
20230801,134100,978380,1670,1670,1670,1670,0
20230801,134000,978380,1670,1670,1670,1670,0
20230801,133900,978380,1670,1670,1670,1670,0
20230801,133800,978380,1670,1670,1670,1670,0
20230801,133700,978380,1670,1670,1670,1670,0
20230801,133600,978380,1670,1670,1670,1670,0
20230801,133500,978380,1670,1670,1670,1670,0
20230801,133400,978380,1670,1670,1670,1670,0
20230801,133300,978380,1670,1670,1670,1670,0
20230801,133200,978380,1670,1670,1670,1670,0
20230801,133100,978380,1670,1670,1670,1670,0
20230801,133000,978380,1670,1670,1670,1670,0
20230801,132900,978380,1670,1670,1670,1670,0
20230801,132800,978380,1670,1670,1670,1670,0
20230801,132700,978380,1670,1670,1670,1670,0
20230801,132600,978380,1670,1670,1670,1670,0
20230801,132500,978380,1670,1670,1670,1670,0
20230801,132400,978380,1670,1670,1670,1670,0
20230801,132300,978380,1670,1670,1670,1670,0
20230801,132200,978380,1670,1670,1670,1670,0
20230801,132100,978380,1670,1670,1670,1670,0
20230801,132000,978380,1670,1670,1670,1670,0
20230801,131900,978380,1670,1670,1670,1670,0
20230801,131800,978380,1670,1670,1670,1670,0
20230801,131700,978380,1670,1670,1670,1670,0
20230801,131600,978380,1670,1670,1670,1670,0
20230801,131500,978380,1670,1670,1670,1670,0
20230801,131400,978380,1670,1670,1670,1670,0
20230801,131300,978380,1670,1670,1670,1670,0
20230801,131200,978380,1670,1670,1670,1670,0
20230801,131100,978380,1670,1670,1670,1670,0
20230801,131000,978380,1670,1670,1670,1670,0
20230801,130900,978380,1670,1670,1670,1670,0
20230801,130800,978380,1670,1670,1670,1670,0
20230801,130700,978380,1670,1670,1670,1670,0
20230801,130600,978380,1670,1670,1670,1670,0
20230801,130500,978380,1670,1670,1670,1670,0
20230801,130400,978380,1670,1670,1670,1670,0
20230801,130300,978380,1670,1670,1670,1670,0
20230801,130200,978380,1670,1670,1670,1670,94
20230801,130100,821400,1699,1699,1699,1699,0
20230801,130000,821400,1699,1699,1699,1699,0
20230801,125900,821400,1699,1699,1699,1699,0
20230801,125800,821400,1699,1699,1699,1699,0
20230801,125700,821400,1699,1699,1699,1699,0
20230801,125600,821400,1699,1699,1699,1699,0
20230801,125500,821400,1699,1699,1699,1699,0
20230801,125400,821400,1699,1699,1699,1699,0
20230801,125300,821400,1699,1699,1699,1699,0
20230801,125200,821400,1699,1699,1699,1699,0
20230801,125100,821400,1699,1699,1699,1699,0
20230801,125000,821400,1699,1699,1699,1699,0
20230801,124900,821400,1699,1699,1699,1699,0
20230801,124800,821400,1699,1699,1699,1699,0
20230801,124700,821400,1699,1699,1699,1699,0
20230801,124600,821400,1699,1699,1699,1699,0
20230801,124500,821400,1699,1699,1699,1699,0
20230801,124400,821400,1699,1699,1699,1699,0
20230801,124300,821400,1699,1699,1699,1699,0
20230801,124200,821400,1699,1699,1699,1699,0
20230801,124100,821400,1699,1699,1699,1699,0
20230801,124000,821400,1699,1699,1699,1699,0
20230801,123900,821400,1699,1699,1699,1699,0
20230801,123800,821400,1699,1699,1699,1699,0
20230801,123700,821400,1699,1699,1699,1699,0
20230801,123600,821400,1699,1699,1699,1699,0
20230801,123500,821400,1699,1699,1699,1699,0
20230801,123400,821400,1699,1699,1699,1699,0
20230801,123300,821400,1699,1699,1699,1699,0
20230801,123200,821400,1699,1699,1699,1699,0
20230801,123100,821400,1699,1699,1699,1699,0
20230801,123000,821400,1699,1699,1699,1699,0
20230801,122900,821400,1699,1699,1699,1699,0
20230801,122800,821400,1699,1699,1699,1699,0
20230801,122700,821400,1699,1699,1699,1699,0
20230801,122600,821400,1699,1699,1699,1699,0
20230801,122500,821400,1699,1699,1699,1699,0
20230801,122400,821400,1699,1699,1699,1699,0
20230801,122300,821400,1699,1699,1699,1699,0
20230801,122200,821400,1699,1699,1699,1699,0
20230801,122100,821400,1699,1699,1699,1699,0
20230801,122000,821400,1699,1699,1699,1699,0
20230801,121900,821400,1699,1699,1699,1699,0
20230801,121800,821400,1699,1699,1699,1699,0
20230801,121700,821400,1699,1699,1699,1699,0
20230801,121600,821400,1699,1699,1699,1699,0
20230801,121500,821400,1699,1699,1699,1699,0
20230801,121400,821400,1699,1699,1699,1699,0
20230801,121300,821400,1699,1699,1699,1699,0
20230801,121200,821400,1699,1699,1699,1699,0
20230801,121100,821400,1699,1699,1699,1699,0
20230801,121000,821400,1699,1699,1699,1699,0
20230801,120900,821400,1699,1699,1699,1699,0
20230801,120800,821400,1699,1699,1699,1699,0
20230801,120700,821400,1699,1699,1699,1699,0
20230801,120600,821400,1699,1699,1699,1699,0
20230801,120500,821400,1699,1699,1699,1699,0
20230801,120400,821400,1699,1699,1699,1699,0
20230801,120300,821400,1699,1699,1699,1699,0
20230801,120200,821400,1699,1699,1699,1699,0
20230801,120100,821400,1699,1699,1699,1699,0
20230801,120000,821400,1699,1699,1699,1699,0
20230801,115900,821400,1699,1699,1699,1699,0
20230801,115800,821400,1699,1699,1699,1699,0
20230801,115700,821400,1699,1699,1699,1699,0
20230801,115600,821400,1699,1699,1699,1699,0
20230801,115500,821400,1699,1699,1699,1699,0
20230801,115400,821400,1699,1699,1699,1699,0
20230801,115300,821400,1699,1699,1699,1699,0
20230801,115200,821400,1699,1699,1699,1699,0
20230801,115100,821400,1699,1699,1699,1699,0
20230801,115000,821400,1699,1699,1699,1699,0
20230801,114900,821400,1699,1699,1699,1699,0
20230801,114800,821400,1699,1699,1699,1699,0
20230801,114700,821400,1699,1699,1699,1699,0
20230801,114600,821400,1699,1699,1699,1699,0
20230801,114500,821400,1699,1699,1699,1699,0
20230801,114400,821400,1699,1699,1699,1699,0
20230801,114300,821400,1699,1699,1699,1699,0
20230801,114200,821400,1699,1699,1699,1699,0
20230801,114100,821400,1699,1699,1699,1699,0
20230801,114000,821400,1699,1699,1699,1699,0
20230801,113900,821400,1699,1699,1699,1699,0
20230801,113800,821400,1699,1699,1699,1699,0
20230801,113700,821400,1699,1699,1699,1699,0
20230801,113600,821400,1699,1699,1699,1699,0
20230801,113500,821400,1699,1699,1699,1699,0
20230801,113400,821400,1699,1699,1699,1699,0
20230801,113300,821400,1699,1699,1699,1699,0
20230801,113200,821400,1699,1699,1699,1699,0
20230801,113100,821400,1699,1699,1699,1699,0
20230801,113000,821400,1699,1699,1699,1699,0
20230801,112900,821400,1699,1699,1699,1699,0
20230801,112800,821400,1699,1699,1699,1699,0
20230801,112700,821400,1699,1699,1699,1699,0
20230801,112600,821400,1699,1699,1699,1699,0
20230801,112500,821400,1699,1699,1699,1699,0
20230801,112400,821400,1699,1699,1699,1699,0
20230801,112300,821400,1699,1699,1699,1699,0
20230801,112200,821400,1699,1699,1699,1699,0
20230801,112100,821400,1699,1699,1699,1699,0
20230801,112000,821400,1699,1699,1699,1699,0
20230801,111900,821400,1699,1699,1699,1699,0
20230801,111800,821400,1699,1699,1699,1699,0
20230801,111700,821400,1699,1699,1699,1699,0
20230801,111600,821400,1699,1699,1699,1699,0
20230801,111500,821400,1699,1699,1699,1699,0
20230801,111400,821400,1699,1699,1699,1699,0
20230801,111300,821400,1699,1699,1699,1699,0
20230801,111200,821400,1699,1699,1699,1699,0
20230801,111100,821400,1699,1699,1699,1699,0
20230801,111000,821400,1699,1699,1699,1699,0
20230801,110900,821400,1699,1699,1699,1699,0
20230801,110800,821400,1699,1699,1699,1699,0
20230801,110700,821400,1699,1699,1699,1699,0
20230801,110600,821400,1699,1699,1699,1699,0
20230801,110500,821400,1699,1699,1699,1699,0
20230801,110400,821400,1699,1699,1699,1699,0
20230801,110300,821400,1699,1699,1699,1699,0
20230801,110200,821400,1699,1699,1699,1699,0
20230801,110100,821400,1699,1699,1699,1699,0
20230801,110000,821400,1699,1699,1699,1699,0
20230801,105900,821400,1699,1699,1699,1699,0
20230801,105800,821400,1699,1699,1699,1699,0
20230801,105700,821400,1699,1699,1699,1699,0
20230801,105600,821400,1699,1699,1699,1699,0
20230801,105500,821400,1699,1699,1699,1699,0
20230801,105400,821400,1699,1699,1699,1699,0
20230801,105300,821400,1699,1699,1699,1699,0
20230801,105200,821400,1699,1699,1699,1699,0
20230801,105100,821400,1699,1699,1699,1699,0
20230801,105000,821400,1699,1699,1699,1699,0
20230801,104900,821400,1699,1699,1699,1699,0
20230801,104800,821400,1699,1699,1699,1699,0
20230801,104700,821400,1699,1699,1699,1699,0
20230801,104600,821400,1699,1699,1699,1699,0
20230801,104500,821400,1699,1699,1699,1699,0
20230801,104400,821400,1699,1699,1699,1699,0
20230801,104300,821400,1699,1699,1699,1699,0
20230801,104200,821400,1699,1699,1699,1699,0
20230801,104100,821400,1699,1699,1699,1699,0
20230801,104000,821400,1699,1699,1699,1699,0
20230801,103900,821400,1699,1699,1699,1699,0
20230801,103800,821400,1699,1699,1699,1699,0
20230801,103700,821400,1699,1699,1699,1699,0
20230801,103600,821400,1699,1699,1699,1699,0
20230801,103500,821400,1699,1699,1699,1699,0
20230801,103400,821400,1699,1699,1699,1699,0
20230801,103300,821400,1699,1699,1699,1699,0
20230801,103200,821400,1699,1699,1699,1699,0
20230801,103100,821400,1699,1699,1699,1699,0
20230801,103000,821400,1699,1699,1699,1699,0
20230801,102900,821400,1699,1699,1699,1699,0
20230801,102800,821400,1699,1699,1699,1699,0
20230801,102700,821400,1699,1699,1699,1699,0
20230801,102600,821400,1699,1699,1699,1699,0
20230801,102500,821400,1699,1699,1699,1699,0
20230801,102400,821400,1699,1699,1699,1699,0
20230801,102300,821400,1699,1699,1699,1699,0
20230801,102200,821400,1699,1699,1699,1699,0
20230801,102100,821400,1699,1699,1699,1699,0
20230801,102000,821400,1699,1699,1699,1699,0
20230801,101900,821400,1699,1699,1699,1699,0
20230801,101800,821400,1699,1699,1699,1699,0
20230801,101700,821400,1699,1699,1699,1699,0
20230801,101600,821400,1699,1699,1699,1699,0
20230801,101500,821400,1699,1699,1699,1699,0
20230801,101400,821400,1699,1699,1699,1699,0
20230801,101300,821400,1699,1699,1699,1699,0
20230801,101200,821400,1699,1699,1699,1699,0
20230801,101100,821400,1699,1699,1699,1699,0
20230801,101000,821400,1699,1699,1699,1699,0
20230801,100900,821400,1699,1699,1699,1699,0
20230801,100800,821400,1699,1699,1699,1699,0
20230801,100700,821400,1699,1699,1699,1699,0
20230801,100600,821400,1699,1699,1699,1699,0
20230801,100500,821400,1699,1699,1699,1699,0
20230801,100400,821400,1699,1699,1699,1699,0
20230801,100300,821400,1699,1699,1699,1699,0
20230801,100200,821400,1699,1699,1699,1699,0
20230801,100100,821400,1699,1699,1699,1699,0
20230801,100000,821400,1699,1699,1699,1699,0
20230801,095900,821400,1699,1699,1699,1699,0
20230801,095800,821400,1699,1699,1699,1699,0
20230801,095700,821400,1699,1699,1699,1699,0
20230801,095600,821400,1699,1699,1699,1699,0
20230801,095500,821400,1699,1699,1699,1699,0
20230801,095400,821400,1699,1699,1699,1699,0
20230801,095300,821400,1699,1699,1699,1699,0
20230801,095200,821400,1699,1699,1699,1699,0
20230801,095100,821400,1699,1699,1699,1699,0
20230801,095000,821400,1699,1699,1699,1699,0
20230801,094900,821400,1699,1699,1699,1699,0
20230801,094800,821400,1699,1699,1699,1699,0
20230801,094700,821400,1699,1699,1699,1699,0
20230801,094600,821400,1699,1699,1699,1699,0
20230801,094500,821400,1699,1699,1699,1699,0
20230801,094400,821400,1699,1699,1699,1699,0
20230801,094300,821400,1699,1699,1699,1699,0
20230801,094200,821400,1699,1699,1699,1699,0
20230801,094100,821400,1699,1699,1699,1699,0
20230801,094000,821400,1699,1699,1699,1699,0
20230801,093900,821400,1699,1699,1699,1699,0
20230801,093800,821400,1699,1699,1699,1699,0
20230801,093700,821400,1699,1699,1699,1699,0
20230801,093600,821400,1699,1699,1699,1699,0
20230801,093500,821400,1699,1699,1699,1699,0
20230801,093400,821400,1699,1699,1699,1699,0
20230801,093300,821400,1699,1699,1699,1699,0
20230801,093200,821400,1699,1699,1699,1699,0
20230801,093100,821400,1699,1699,1699,1699,0
20230801,093000,821400,1699,1699,1699,1699,0
20230801,092900,821400,1699,1699,1699,1699,0
20230801,092800,821400,1699,1699,1699,1699,0
20230801,092700,821400,1699,1699,1699,1699,0
20230801,092600,821400,1699,1699,1699,1699,0
20230801,092500,821400,1699,1699,1699,1699,0
20230801,092400,821400,1699,1699,1699,1699,0
20230801,092300,821400,1699,1699,1699,1699,0
20230801,092200,821400,1699,1699,1699,1699,0
20230801,092100,821400,1699,1699,1699,1699,0
20230801,092000,821400,1699,1699,1699,1699,0
20230801,091900,821400,1699,1699,1699,1699,0
20230801,091800,821400,1699,1699,1699,1699,0
20230801,091700,821400,1699,1699,1699,1699,0
20230801,091600,821400,1699,1699,1699,1699,299
20230801,091500,313399,1699,1699,1699,1699,1
20230801,091400,311700,1600,1600,1600,1600,0
20230801,091300,311700,1600,1600,1600,1600,100
20230801,091200,151700,1500,1500,1500,1500,100
20230801,091100,1700,1700,1700,1700,1700,0
20230801,091000,1700,1700,1700,1700,1700,0
20230801,090900,1700,1700,1700,1700,1700,0
20230801,090800,1700,1700,1700,1700,1700,0
20230801,090700,1700,1700,1700,1700,1700,0
20230801,090600,1700,1700,1700,1700,1700,0
20230801,090500,1700,1700,1700,1700,1700,0
20230801,090400,1700,1700,1700,1700,1700,0
20230801,090300,1700,1700,1700,1700,1700,1
20230801,090200,0,1660,1660,1660,1660,0
20230801,090100,0,1660,1660,1660,1660,0
20230801,090000,0,1660,1660,1660,1660,0