KissMeData/116100/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,195600,4168,1455,1455,1455,1455,1
20230802,195500,4168,1455,1455,1455,1455,0
20230802,195400,4168,1455,1455,1455,1455,0
20230802,195300,4168,1455,1455,1455,1455,0
20230802,195200,4168,1455,1455,1455,1455,0
20230802,195100,4168,1455,1455,1455,1455,0
20230802,195000,4168,1455,1455,1455,1455,0
20230802,194900,4168,1455,1455,1455,1455,0
20230802,194800,4168,1455,1455,1455,1455,0
20230802,194700,4168,1455,1455,1455,1455,0
20230802,194600,4168,1455,1455,1455,1455,0
20230802,194500,4168,1455,1455,1455,1455,0
20230802,194400,4168,1455,1455,1455,1455,0
20230802,194300,4168,1455,1455,1455,1455,0
20230802,194200,4168,1455,1455,1455,1455,0
20230802,194100,4168,1455,1455,1455,1455,0
20230802,194000,4168,1455,1455,1455,1455,0
20230802,193900,4168,1455,1455,1455,1455,0
20230802,193800,4168,1455,1455,1455,1455,0
20230802,193700,4168,1455,1455,1455,1455,0
20230802,193600,4168,1455,1455,1455,1455,0
20230802,193500,4168,1455,1455,1455,1455,0
20230802,193400,4168,1455,1455,1455,1455,0
20230802,193300,4168,1455,1455,1455,1455,0
20230802,193200,4168,1455,1455,1455,1455,0
20230802,193100,4168,1455,1455,1455,1455,0
20230802,193000,4168,1455,1455,1455,1455,0
20230802,192900,4168,1455,1455,1455,1455,0
20230802,192800,4168,1455,1455,1455,1455,0
20230802,192700,4168,1455,1455,1455,1455,0
20230802,192600,4168,1455,1455,1455,1455,1
20230802,192500,4168,1455,1455,1455,1455,0
20230802,192400,4168,1455,1455,1455,1455,0
20230802,192300,4168,1455,1455,1455,1455,0
20230802,192200,4168,1455,1455,1455,1455,0
20230802,192100,4168,1455,1455,1455,1455,0
20230802,192000,4168,1455,1455,1455,1455,0
20230802,191900,4168,1455,1455,1455,1455,0
20230802,191800,4168,1455,1455,1455,1455,0
20230802,191700,4168,1455,1455,1455,1455,0
20230802,191600,4168,1455,1455,1455,1455,0
20230802,191500,4168,1455,1455,1455,1455,0
20230802,191400,4168,1455,1455,1455,1455,0
20230802,191300,4168,1455,1455,1455,1455,0
20230802,191200,4168,1455,1455,1455,1455,0
20230802,191100,4168,1455,1455,1455,1455,0
20230802,191000,4168,1455,1455,1455,1455,0
20230802,190900,4168,1455,1455,1455,1455,0
20230802,190800,4168,1455,1455,1455,1455,0
20230802,190700,4168,1455,1455,1455,1455,0
20230802,190600,4168,1455,1455,1455,1455,0
20230802,190500,4168,1455,1455,1455,1455,0
20230802,190400,4168,1455,1455,1455,1455,0
20230802,190300,4168,1455,1455,1455,1455,0
20230802,190200,4168,1455,1455,1455,1455,0
20230802,190100,4168,1455,1455,1455,1455,0
20230802,190000,4168,1455,1455,1455,1455,0
20230802,185900,4168,1455,1455,1455,1455,0
20230802,185800,4168,1455,1455,1455,1455,0
20230802,185700,4168,1455,1455,1455,1455,0
20230802,185600,4168,1455,1455,1455,1455,1
20230802,185500,4168,1455,1455,1455,1455,0
20230802,185400,4168,1455,1455,1455,1455,0
20230802,185300,4168,1455,1455,1455,1455,0
20230802,185200,4168,1455,1455,1455,1455,0
20230802,185100,4168,1455,1455,1455,1455,0
20230802,185000,4168,1455,1455,1455,1455,0
20230802,184900,4168,1455,1455,1455,1455,0
20230802,184800,4168,1455,1455,1455,1455,0
20230802,184700,4168,1455,1455,1455,1455,0
20230802,184600,4168,1455,1455,1455,1455,0
20230802,184500,4168,1455,1455,1455,1455,0
20230802,184400,4168,1455,1455,1455,1455,0
20230802,184300,4168,1455,1455,1455,1455,0
20230802,184200,4168,1455,1455,1455,1455,0
20230802,184100,4168,1455,1455,1455,1455,0
20230802,184000,4168,1455,1455,1455,1455,0
20230802,183900,4168,1455,1455,1455,1455,0
20230802,183800,4168,1455,1455,1455,1455,0
20230802,183700,4168,1455,1455,1455,1455,0
20230802,183600,4168,1455,1455,1455,1455,0
20230802,183500,4168,1455,1455,1455,1455,0
20230802,183400,4168,1455,1455,1455,1455,0
20230802,183300,4168,1455,1455,1455,1455,0
20230802,183200,4168,1455,1455,1455,1455,0
20230802,183100,4168,1455,1455,1455,1455,0
20230802,183000,4168,1455,1455,1455,1455,0
20230802,182900,4168,1455,1455,1455,1455,0
20230802,182800,4168,1455,1455,1455,1455,0
20230802,182700,4168,1455,1455,1455,1455,0
20230802,182600,4168,1455,1455,1455,1455,1
20230802,182500,4168,1455,1455,1455,1455,0
20230802,182400,4168,1455,1455,1455,1455,0
20230802,182300,4168,1455,1455,1455,1455,0
20230802,182200,4168,1455,1455,1455,1455,0
20230802,182100,4168,1455,1455,1455,1455,0
20230802,182000,4168,1455,1455,1455,1455,0
20230802,181900,4168,1455,1455,1455,1455,0
20230802,181800,4168,1455,1455,1455,1455,0
20230802,181700,4168,1455,1455,1455,1455,0
20230802,181600,4168,1455,1455,1455,1455,0
20230802,181500,4168,1455,1455,1455,1455,0
20230802,181400,4168,1455,1455,1455,1455,0
20230802,181300,4168,1455,1455,1455,1455,0
20230802,181200,4168,1455,1455,1455,1455,0
20230802,181100,4168,1455,1455,1455,1455,0
20230802,181000,4168,1455,1455,1455,1455,0
20230802,180900,4168,1455,1455,1455,1455,0
20230802,180800,4168,1455,1455,1455,1455,0
20230802,180700,4168,1455,1455,1455,1455,0
20230802,180600,4168,1455,1455,1455,1455,0
20230802,180500,4168,1455,1455,1455,1455,0
20230802,180400,4168,1455,1455,1455,1455,0
20230802,180300,4168,1455,1455,1455,1455,0
20230802,180200,4168,1455,1455,1455,1455,0
20230802,180100,4168,1455,1455,1455,1455,0
20230802,180000,4168,1455,1455,1455,1455,0
20230802,175900,4168,1455,1455,1455,1455,0
20230802,175800,4168,1455,1455,1455,1455,0
20230802,175700,4168,1455,1455,1455,1455,0
20230802,175600,4168,1455,1455,1455,1455,1
20230802,175500,4168,1455,1455,1455,1455,0
20230802,175400,4168,1455,1455,1455,1455,0
20230802,175300,4168,1455,1455,1455,1455,0
20230802,175200,4168,1455,1455,1455,1455,0
20230802,175100,4168,1455,1455,1455,1455,0
20230802,175000,4168,1455,1455,1455,1455,0
20230802,174900,4168,1455,1455,1455,1455,0
20230802,174800,4168,1455,1455,1455,1455,0
20230802,174700,4168,1455,1455,1455,1455,0
20230802,174600,4168,1455,1455,1455,1455,0
20230802,174500,4168,1455,1455,1455,1455,0
20230802,174400,4168,1455,1455,1455,1455,0
20230802,174300,4168,1455,1455,1455,1455,0
20230802,174200,4168,1455,1455,1455,1455,0
20230802,174100,4168,1455,1455,1455,1455,0
20230802,174000,4168,1455,1455,1455,1455,0
20230802,173900,4168,1455,1455,1455,1455,0
20230802,173800,4168,1455,1455,1455,1455,0
20230802,173700,4168,1455,1455,1455,1455,0
20230802,173600,4168,1455,1455,1455,1455,0
20230802,173500,4168,1455,1455,1455,1455,0
20230802,173400,4168,1455,1455,1455,1455,0
20230802,173300,4168,1455,1455,1455,1455,0
20230802,173200,4168,1455,1455,1455,1455,0
20230802,173100,4168,1455,1455,1455,1455,0
20230802,173000,4168,1455,1455,1455,1455,0
20230802,172900,4168,1455,1455,1455,1455,0
20230802,172800,4168,1455,1455,1455,1455,0
20230802,172700,4168,1455,1455,1455,1455,0
20230802,172600,4168,1455,1455,1455,1455,1
20230802,172500,4168,1455,1455,1455,1455,0
20230802,172400,4168,1455,1455,1455,1455,0
20230802,172300,4168,1455,1455,1455,1455,0
20230802,172200,4168,1455,1455,1455,1455,0
20230802,172100,4168,1455,1455,1455,1455,0
20230802,172000,4168,1455,1455,1455,1455,0
20230802,171900,4168,1455,1455,1455,1455,0
20230802,171800,4168,1455,1455,1455,1455,0
20230802,171700,4168,1455,1455,1455,1455,0
20230802,171600,4168,1455,1455,1455,1455,0
20230802,171500,4168,1455,1455,1455,1455,0
20230802,171400,4168,1455,1455,1455,1455,0
20230802,171300,4168,1455,1455,1455,1455,0
20230802,171200,4168,1455,1455,1455,1455,0
20230802,171100,4168,1455,1455,1455,1455,0
20230802,171000,4168,1455,1455,1455,1455,0
20230802,170900,4168,1455,1455,1455,1455,0
20230802,170800,4168,1455,1455,1455,1455,0
20230802,170700,4168,1455,1455,1455,1455,0
20230802,170600,4168,1455,1455,1455,1455,0
20230802,170500,4168,1455,1455,1455,1455,0
20230802,170400,4168,1455,1455,1455,1455,0
20230802,170300,4168,1455,1455,1455,1455,0
20230802,170200,4168,1455,1455,1455,1455,0
20230802,170100,4168,1455,1455,1455,1455,0
20230802,170000,4168,1455,1455,1455,1455,0
20230802,165900,4168,1455,1455,1455,1455,0
20230802,165800,4168,1455,1455,1455,1455,0
20230802,165700,4168,1455,1455,1455,1455,0
20230802,165600,4168,1455,1455,1455,1455,1
20230802,165500,4168,1455,1455,1455,1455,0
20230802,165400,4168,1455,1455,1455,1455,0
20230802,165300,4168,1455,1455,1455,1455,0
20230802,165200,4168,1455,1455,1455,1455,0
20230802,165100,4168,1455,1455,1455,1455,0
20230802,165000,4168,1455,1455,1455,1455,0
20230802,164900,4168,1455,1455,1455,1455,0
20230802,164800,4168,1455,1455,1455,1455,0
20230802,164700,4168,1455,1455,1455,1455,0
20230802,164600,4168,1455,1455,1455,1455,0
20230802,164500,4168,1455,1455,1455,1455,0
20230802,164400,4168,1455,1455,1455,1455,0
20230802,164300,4168,1455,1455,1455,1455,0
20230802,164200,4168,1455,1455,1455,1455,0
20230802,164100,4168,1455,1455,1455,1455,0
20230802,164000,4168,1455,1455,1455,1455,0
20230802,163900,4168,1455,1455,1455,1455,0
20230802,163800,4168,1455,1455,1455,1455,0
20230802,163700,4168,1455,1455,1455,1455,0
20230802,163600,4168,1455,1455,1455,1455,0
20230802,163500,4168,1455,1455,1455,1455,0
20230802,163400,4168,1455,1455,1455,1455,0
20230802,163300,4168,1455,1455,1455,1455,0
20230802,163200,4168,1455,1455,1455,1455,0
20230802,163100,4168,1455,1455,1455,1455,0
20230802,163000,4168,1455,1455,1455,1455,0
20230802,162900,4168,1455,1455,1455,1455,0
20230802,162800,4168,1455,1455,1455,1455,0
20230802,162700,4168,1455,1455,1455,1455,0
20230802,162600,4168,1455,1455,1455,1455,1
20230802,162500,4168,1455,1455,1455,1455,0
20230802,162400,4168,1455,1455,1455,1455,0
20230802,162300,4168,1455,1455,1455,1455,0
20230802,162200,4168,1455,1455,1455,1455,0
20230802,162100,4168,1455,1455,1455,1455,0
20230802,162000,4168,1455,1455,1455,1455,0
20230802,161900,4168,1455,1455,1455,1455,0
20230802,161800,4168,1455,1455,1455,1455,0
20230802,161700,4168,1455,1455,1455,1455,0
20230802,161600,4168,1455,1455,1455,1455,0
20230802,161500,4168,1455,1455,1455,1455,0
20230802,161400,4168,1455,1455,1455,1455,0
20230802,161300,4168,1455,1455,1455,1455,0
20230802,161200,4168,1455,1455,1455,1455,0
20230802,161100,4168,1455,1455,1455,1455,0
20230802,161000,4168,1455,1455,1455,1455,0
20230802,160900,4168,1455,1455,1455,1455,0
20230802,160800,4168,1455,1455,1455,1455,0
20230802,160700,4168,1455,1455,1455,1455,0
20230802,160600,4168,1455,1455,1455,1455,0
20230802,160500,4168,1455,1455,1455,1455,0
20230802,160400,4168,1455,1455,1455,1455,0
20230802,160300,4168,1455,1455,1455,1455,0
20230802,160200,4168,1455,1455,1455,1455,0
20230802,160100,4168,1455,1455,1455,1455,0
20230802,160000,4168,1455,1455,1455,1455,0
20230802,155900,4168,1455,1455,1455,1455,0
20230802,155800,4168,1455,1455,1455,1455,0
20230802,155700,4168,1455,1455,1455,1455,0
20230802,155600,4168,1455,1455,1455,1455,1
20230802,155500,4168,1455,1455,1455,1455,0
20230802,155400,4168,1455,1455,1455,1455,0
20230802,155300,4168,1455,1455,1455,1455,0
20230802,155200,4168,1455,1455,1455,1455,0
20230802,155100,4168,1455,1455,1455,1455,0
20230802,155000,4168,1455,1455,1455,1455,0
20230802,154900,4168,1455,1455,1455,1455,0
20230802,154800,4168,1455,1455,1455,1455,0
20230802,154700,4168,1455,1455,1455,1455,0
20230802,154600,4168,1455,1455,1455,1455,0
20230802,154500,4168,1455,1455,1455,1455,0
20230802,154400,4168,1455,1455,1455,1455,0
20230802,154300,4168,1455,1455,1455,1455,0
20230802,154200,4168,1455,1455,1455,1455,0
20230802,154100,4168,1455,1455,1455,1455,0
20230802,154000,4168,1455,1455,1455,1455,0
20230802,153900,4168,1455,1455,1455,1455,0
20230802,153800,4168,1455,1455,1455,1455,0
20230802,153700,4168,1455,1455,1455,1455,0
20230802,153600,4168,1455,1455,1455,1455,0
20230802,153500,4168,1455,1455,1455,1455,0
20230802,153400,4168,1455,1455,1455,1455,0
20230802,153300,4168,1455,1455,1455,1455,0
20230802,153200,4168,1455,1455,1455,1455,0
20230802,153100,4168,1455,1455,1455,1455,0
20230802,153000,4168,1455,1455,1455,1455,0
20230802,152900,4168,1455,1455,1455,1455,0
20230802,152800,4168,1455,1455,1455,1455,0
20230802,152700,4168,1455,1455,1455,1455,0
20230802,152600,4168,1455,1455,1455,1455,0
20230802,152500,4168,1455,1455,1455,1455,0
20230802,152400,4168,1455,1455,1455,1455,0
20230802,152300,4168,1455,1455,1455,1455,0
20230802,152200,4168,1455,1455,1455,1455,0
20230802,152100,4168,1455,1455,1455,1455,0
20230802,152000,4168,1455,1455,1455,1455,0
20230802,151900,4168,1455,1455,1455,1455,0
20230802,151800,4168,1455,1455,1455,1455,0
20230802,151700,4168,1455,1455,1455,1455,0
20230802,151600,4168,1455,1455,1455,1455,0
20230802,151500,4168,1455,1455,1455,1455,0
20230802,151400,4168,1455,1455,1455,1455,0
20230802,151300,4168,1455,1455,1455,1455,0
20230802,151200,4168,1455,1455,1455,1455,0
20230802,151100,4168,1455,1455,1455,1455,0
20230802,151000,4168,1455,1455,1455,1455,0
20230802,150900,4168,1455,1455,1455,1455,0
20230802,150800,4168,1455,1455,1455,1455,0
20230802,150700,4168,1455,1455,1455,1455,0
20230802,150600,4168,1455,1455,1455,1455,0
20230802,150500,4168,1455,1455,1455,1455,0
20230802,150400,4168,1455,1455,1455,1455,0
20230802,150300,4168,1455,1455,1455,1455,0
20230802,150200,4168,1455,1455,1455,1455,0
20230802,150100,4168,1455,1455,1455,1455,0
20230802,150000,4168,1455,1455,1455,1455,0
20230802,145900,4168,1455,1455,1455,1455,0
20230802,145800,4168,1455,1455,1455,1455,0
20230802,145700,4168,1455,1455,1455,1455,0
20230802,145600,4168,1455,1455,1455,1455,0
20230802,145500,4168,1455,1455,1455,1455,0
20230802,145400,4168,1455,1455,1455,1455,0
20230802,145300,4168,1455,1455,1455,1455,0
20230802,145200,4168,1455,1455,1455,1455,0
20230802,145100,4168,1455,1455,1455,1455,0
20230802,145000,4168,1455,1455,1455,1455,0
20230802,144900,4168,1455,1455,1455,1455,0
20230802,144800,4168,1455,1455,1455,1455,0
20230802,144700,4168,1455,1455,1455,1455,1
20230802,144600,2713,1258,1258,1258,1258,0
20230802,144500,2713,1258,1258,1258,1258,0
20230802,144400,2713,1258,1258,1258,1258,0
20230802,144300,2713,1258,1258,1258,1258,0
20230802,144200,2713,1258,1258,1258,1258,0
20230802,144100,2713,1258,1258,1258,1258,0
20230802,144000,2713,1258,1258,1258,1258,0
20230802,143900,2713,1258,1258,1258,1258,0
20230802,143800,2713,1258,1258,1258,1258,0
20230802,143700,2713,1258,1258,1258,1258,0
20230802,143600,2713,1258,1258,1258,1258,0
20230802,143500,2713,1258,1258,1258,1258,0
20230802,143400,2713,1258,1258,1258,1258,0
20230802,143300,2713,1258,1258,1258,1258,0
20230802,143200,2713,1258,1258,1258,1258,0
20230802,143100,2713,1258,1258,1258,1258,0
20230802,143000,2713,1258,1258,1258,1258,0
20230802,142900,2713,1258,1258,1258,1258,0
20230802,142800,2713,1258,1258,1258,1258,0
20230802,142700,2713,1258,1258,1258,1258,0
20230802,142600,2713,1258,1258,1258,1258,0
20230802,142500,2713,1258,1258,1258,1258,0
20230802,142400,2713,1258,1258,1258,1258,0
20230802,142300,2713,1258,1258,1258,1258,0
20230802,142200,2713,1258,1258,1258,1258,0
20230802,142100,2713,1258,1258,1258,1258,0
20230802,142000,2713,1258,1258,1258,1258,0
20230802,141900,2713,1258,1258,1258,1258,0
20230802,141800,2713,1258,1258,1258,1258,0
20230802,141700,2713,1258,1258,1258,1258,0
20230802,141600,2713,1258,1258,1258,1258,0
20230802,141500,2713,1258,1258,1258,1258,1
20230802,141400,1455,1455,1455,1455,1455,0
20230802,141300,1455,1455,1455,1455,1455,0
20230802,141200,1455,1455,1455,1455,1455,0
20230802,141100,1455,1455,1455,1455,1455,0
20230802,141000,1455,1455,1455,1455,1455,0
20230802,140900,1455,1455,1455,1455,1455,0
20230802,140800,1455,1455,1455,1455,1455,0
20230802,140700,1455,1455,1455,1455,1455,0
20230802,140600,1455,1455,1455,1455,1455,0
20230802,140500,1455,1455,1455,1455,1455,0
20230802,140400,1455,1455,1455,1455,1455,0
20230802,140300,1455,1455,1455,1455,1455,0
20230802,140200,1455,1455,1455,1455,1455,0
20230802,140100,1455,1455,1455,1455,1455,0
20230802,140000,1455,1455,1455,1455,1455,0
20230802,135900,1455,1455,1455,1455,1455,0
20230802,135800,1455,1455,1455,1455,1455,0
20230802,135700,1455,1455,1455,1455,1455,0
20230802,135600,1455,1455,1455,1455,1455,0
20230802,135500,1455,1455,1455,1455,1455,0
20230802,135400,1455,1455,1455,1455,1455,0
20230802,135300,1455,1455,1455,1455,1455,0
20230802,135200,1455,1455,1455,1455,1455,0
20230802,135100,1455,1455,1455,1455,1455,0
20230802,135000,1455,1455,1455,1455,1455,0
20230802,134900,1455,1455,1455,1455,1455,0
20230802,134800,1455,1455,1455,1455,1455,1
20230802,134700,0,1474,1474,1474,1474,0
20230802,134600,0,1474,1474,1474,1474,0
20230802,134500,0,1474,1474,1474,1474,0
20230802,134400,0,1474,1474,1474,1474,0
20230802,134300,0,1474,1474,1474,1474,0
20230802,134200,0,1474,1474,1474,1474,0
20230802,134100,0,1474,1474,1474,1474,0
20230802,134000,0,1474,1474,1474,1474,0
20230802,133900,0,1474,1474,1474,1474,0
20230802,133800,0,1474,1474,1474,1474,0
20230802,133700,0,1474,1474,1474,1474,0
20230802,133600,0,1474,1474,1474,1474,0
20230802,133500,0,1474,1474,1474,1474,0
20230802,133400,0,1474,1474,1474,1474,0
20230802,133300,0,1474,1474,1474,1474,0
20230802,133200,0,1474,1474,1474,1474,0
20230802,133100,0,1474,1474,1474,1474,0
20230802,133000,0,1474,1474,1474,1474,0
20230802,132900,0,1474,1474,1474,1474,0
20230802,132800,0,1474,1474,1474,1474,0
20230802,132700,0,1474,1474,1474,1474,0
20230802,132600,0,1474,1474,1474,1474,0
20230802,132500,0,1474,1474,1474,1474,0
20230802,132400,0,1474,1474,1474,1474,0
20230802,132300,0,1474,1474,1474,1474,0
20230802,132200,0,1474,1474,1474,1474,0
20230802,132100,0,1474,1474,1474,1474,0
20230802,132000,0,1474,1474,1474,1474,0
20230802,131900,0,1474,1474,1474,1474,0
20230802,131800,0,1474,1474,1474,1474,0
20230802,131700,0,1474,1474,1474,1474,0
20230802,131600,0,1474,1474,1474,1474,0
20230802,131500,0,1474,1474,1474,1474,0
20230802,131400,0,1474,1474,1474,1474,0
20230802,131300,0,1474,1474,1474,1474,0
20230802,131200,0,1474,1474,1474,1474,0
20230802,131100,0,1474,1474,1474,1474,0
20230802,131000,0,1474,1474,1474,1474,0
20230802,130900,0,1474,1474,1474,1474,0
20230802,130800,0,1474,1474,1474,1474,0
20230802,130700,0,1474,1474,1474,1474,0
20230802,130600,0,1474,1474,1474,1474,0
20230802,130500,0,1474,1474,1474,1474,0
20230802,130400,0,1474,1474,1474,1474,0
20230802,130300,0,1474,1474,1474,1474,0
20230802,130200,0,1474,1474,1474,1474,0
20230802,130100,0,1474,1474,1474,1474,0
20230802,130000,0,1474,1474,1474,1474,0
20230802,125900,0,1474,1474,1474,1474,0
20230802,125800,0,1474,1474,1474,1474,0
20230802,125700,0,1474,1474,1474,1474,0
20230802,125600,0,1474,1474,1474,1474,0
20230802,125500,0,1474,1474,1474,1474,0
20230802,125400,0,1474,1474,1474,1474,0
20230802,125300,0,1474,1474,1474,1474,0
20230802,125200,0,1474,1474,1474,1474,0
20230802,125100,0,1474,1474,1474,1474,0
20230802,125000,0,1474,1474,1474,1474,0
20230802,124900,0,1474,1474,1474,1474,0
20230802,124800,0,1474,1474,1474,1474,0
20230802,124700,0,1474,1474,1474,1474,0
20230802,124600,0,1474,1474,1474,1474,0
20230802,124500,0,1474,1474,1474,1474,0
20230802,124400,0,1474,1474,1474,1474,0
20230802,124300,0,1474,1474,1474,1474,0
20230802,124200,0,1474,1474,1474,1474,0
20230802,124100,0,1474,1474,1474,1474,0
20230802,124000,0,1474,1474,1474,1474,0
20230802,123900,0,1474,1474,1474,1474,0
20230802,123800,0,1474,1474,1474,1474,0
20230802,123700,0,1474,1474,1474,1474,0
20230802,123600,0,1474,1474,1474,1474,0
20230802,123500,0,1474,1474,1474,1474,0
20230802,123400,0,1474,1474,1474,1474,0
20230802,123300,0,1474,1474,1474,1474,0
20230802,123200,0,1474,1474,1474,1474,0
20230802,123100,0,1474,1474,1474,1474,0
20230802,123000,0,1474,1474,1474,1474,0
20230802,122900,0,1474,1474,1474,1474,0
20230802,122800,0,1474,1474,1474,1474,0
20230802,122700,0,1474,1474,1474,1474,0
20230802,122600,0,1474,1474,1474,1474,0
20230802,122500,0,1474,1474,1474,1474,0
20230802,122400,0,1474,1474,1474,1474,0
20230802,122300,0,1474,1474,1474,1474,0
20230802,122200,0,1474,1474,1474,1474,0
20230802,122100,0,1474,1474,1474,1474,0
20230802,122000,0,1474,1474,1474,1474,0
20230802,121900,0,1474,1474,1474,1474,0
20230802,121800,0,1474,1474,1474,1474,0
20230802,121700,0,1474,1474,1474,1474,0
20230802,121600,0,1474,1474,1474,1474,0
20230802,121500,0,1474,1474,1474,1474,0
20230802,121400,0,1474,1474,1474,1474,0
20230802,121300,0,1474,1474,1474,1474,0
20230802,121200,0,1474,1474,1474,1474,0
20230802,121100,0,1474,1474,1474,1474,0
20230802,121000,0,1474,1474,1474,1474,0
20230802,120900,0,1474,1474,1474,1474,0
20230802,120800,0,1474,1474,1474,1474,0
20230802,120700,0,1474,1474,1474,1474,0
20230802,120600,0,1474,1474,1474,1474,0
20230802,120500,0,1474,1474,1474,1474,0
20230802,120400,0,1474,1474,1474,1474,0
20230802,120300,0,1474,1474,1474,1474,0
20230802,120200,0,1474,1474,1474,1474,0
20230802,120100,0,1474,1474,1474,1474,0
20230802,120000,0,1474,1474,1474,1474,0
20230802,115900,0,1474,1474,1474,1474,0
20230802,115800,0,1474,1474,1474,1474,0
20230802,115700,0,1474,1474,1474,1474,0
20230802,115600,0,1474,1474,1474,1474,0
20230802,115500,0,1474,1474,1474,1474,0
20230802,115400,0,1474,1474,1474,1474,0
20230802,115300,0,1474,1474,1474,1474,0
20230802,115200,0,1474,1474,1474,1474,0
20230802,115100,0,1474,1474,1474,1474,0
20230802,115000,0,1474,1474,1474,1474,0
20230802,114900,0,1474,1474,1474,1474,0
20230802,114800,0,1474,1474,1474,1474,0
20230802,114700,0,1474,1474,1474,1474,0
20230802,114600,0,1474,1474,1474,1474,0
20230802,114500,0,1474,1474,1474,1474,0
20230802,114400,0,1474,1474,1474,1474,0
20230802,114300,0,1474,1474,1474,1474,0
20230802,114200,0,1474,1474,1474,1474,0
20230802,114100,0,1474,1474,1474,1474,0
20230802,114000,0,1474,1474,1474,1474,0
20230802,113900,0,1474,1474,1474,1474,0
20230802,113800,0,1474,1474,1474,1474,0
20230802,113700,0,1474,1474,1474,1474,0
20230802,113600,0,1474,1474,1474,1474,0
20230802,113500,0,1474,1474,1474,1474,0
20230802,113400,0,1474,1474,1474,1474,0
20230802,113300,0,1474,1474,1474,1474,0
20230802,113200,0,1474,1474,1474,1474,0
20230802,113100,0,1474,1474,1474,1474,0
20230802,113000,0,1474,1474,1474,1474,0
20230802,112900,0,1474,1474,1474,1474,0
20230802,112800,0,1474,1474,1474,1474,0
20230802,112700,0,1474,1474,1474,1474,0
20230802,112600,0,1474,1474,1474,1474,0
20230802,112500,0,1474,1474,1474,1474,0
20230802,112400,0,1474,1474,1474,1474,0
20230802,112300,0,1474,1474,1474,1474,0
20230802,112200,0,1474,1474,1474,1474,0
20230802,112100,0,1474,1474,1474,1474,0
20230802,112000,0,1474,1474,1474,1474,0
20230802,111900,0,1474,1474,1474,1474,0
20230802,111800,0,1474,1474,1474,1474,0
20230802,111700,0,1474,1474,1474,1474,0
20230802,111600,0,1474,1474,1474,1474,0
20230802,111500,0,1474,1474,1474,1474,0
20230802,111400,0,1474,1474,1474,1474,0
20230802,111300,0,1474,1474,1474,1474,0
20230802,111200,0,1474,1474,1474,1474,0
20230802,111100,0,1474,1474,1474,1474,0
20230802,111000,0,1474,1474,1474,1474,0
20230802,110900,0,1474,1474,1474,1474,0
20230802,110800,0,1474,1474,1474,1474,0
20230802,110700,0,1474,1474,1474,1474,0
20230802,110600,0,1474,1474,1474,1474,0
20230802,110500,0,1474,1474,1474,1474,0
20230802,110400,0,1474,1474,1474,1474,0
20230802,110300,0,1474,1474,1474,1474,0
20230802,110200,0,1474,1474,1474,1474,0
20230802,110100,0,1474,1474,1474,1474,0
20230802,110000,0,1474,1474,1474,1474,0
20230802,105900,0,1474,1474,1474,1474,0
20230802,105800,0,1474,1474,1474,1474,0
20230802,105700,0,1474,1474,1474,1474,0
20230802,105600,0,1474,1474,1474,1474,0
20230802,105500,0,1474,1474,1474,1474,0
20230802,105400,0,1474,1474,1474,1474,0
20230802,105300,0,1474,1474,1474,1474,0
20230802,105200,0,1474,1474,1474,1474,0
20230802,105100,0,1474,1474,1474,1474,0
20230802,105000,0,1474,1474,1474,1474,0
20230802,104900,0,1474,1474,1474,1474,0
20230802,104800,0,1474,1474,1474,1474,0
20230802,104700,0,1474,1474,1474,1474,0
20230802,104600,0,1474,1474,1474,1474,0
20230802,104500,0,1474,1474,1474,1474,0
20230802,104400,0,1474,1474,1474,1474,0
20230802,104300,0,1474,1474,1474,1474,0
20230802,104200,0,1474,1474,1474,1474,0
20230802,104100,0,1474,1474,1474,1474,0
20230802,104000,0,1474,1474,1474,1474,0
20230802,103900,0,1474,1474,1474,1474,0
20230802,103800,0,1474,1474,1474,1474,0
20230802,103700,0,1474,1474,1474,1474,0
20230802,103600,0,1474,1474,1474,1474,0
20230802,103500,0,1474,1474,1474,1474,0
20230802,103400,0,1474,1474,1474,1474,0
20230802,103300,0,1474,1474,1474,1474,0
20230802,103200,0,1474,1474,1474,1474,0
20230802,103100,0,1474,1474,1474,1474,0
20230802,103000,0,1474,1474,1474,1474,0
20230802,102900,0,1474,1474,1474,1474,0
20230802,102800,0,1474,1474,1474,1474,0
20230802,102700,0,1474,1474,1474,1474,0
20230802,102600,0,1474,1474,1474,1474,0
20230802,102500,0,1474,1474,1474,1474,0
20230802,102400,0,1474,1474,1474,1474,0
20230802,102300,0,1474,1474,1474,1474,0
20230802,102200,0,1474,1474,1474,1474,0
20230802,102100,0,1474,1474,1474,1474,0
20230802,102000,0,1474,1474,1474,1474,0
20230802,101900,0,1474,1474,1474,1474,0
20230802,101800,0,1474,1474,1474,1474,0
20230802,101700,0,1474,1474,1474,1474,0
20230802,101600,0,1474,1474,1474,1474,0
20230802,101500,0,1474,1474,1474,1474,0
20230802,101400,0,1474,1474,1474,1474,0
20230802,101300,0,1474,1474,1474,1474,0
20230802,101200,0,1474,1474,1474,1474,0
20230802,101100,0,1474,1474,1474,1474,0
20230802,101000,0,1474,1474,1474,1474,0
20230802,100900,0,1474,1474,1474,1474,0
20230802,100800,0,1474,1474,1474,1474,0
20230802,100700,0,1474,1474,1474,1474,0
20230802,100600,0,1474,1474,1474,1474,0
20230802,100500,0,1474,1474,1474,1474,0
20230802,100400,0,1474,1474,1474,1474,0
20230802,100300,0,1474,1474,1474,1474,0
20230802,100200,0,1474,1474,1474,1474,0
20230802,100100,0,1474,1474,1474,1474,0
20230802,100000,0,1474,1474,1474,1474,0
20230802,095900,0,1474,1474,1474,1474,0
20230802,095800,0,1474,1474,1474,1474,0
20230802,095700,0,1474,1474,1474,1474,0
20230802,095600,0,1474,1474,1474,1474,0
20230802,095500,0,1474,1474,1474,1474,0
20230802,095400,0,1474,1474,1474,1474,0
20230802,095300,0,1474,1474,1474,1474,0
20230802,095200,0,1474,1474,1474,1474,0
20230802,095100,0,1474,1474,1474,1474,0
20230802,095000,0,1474,1474,1474,1474,0
20230802,094900,0,1474,1474,1474,1474,0
20230802,094800,0,1474,1474,1474,1474,0
20230802,094700,0,1474,1474,1474,1474,0
20230802,094600,0,1474,1474,1474,1474,0
20230802,094500,0,1474,1474,1474,1474,0
20230802,094400,0,1474,1474,1474,1474,0
20230802,094300,0,1474,1474,1474,1474,0
20230802,094200,0,1474,1474,1474,1474,0
20230802,094100,0,1474,1474,1474,1474,0
20230802,094000,0,1474,1474,1474,1474,0
20230802,093900,0,1474,1474,1474,1474,0
20230802,093800,0,1474,1474,1474,1474,0
20230802,093700,0,1474,1474,1474,1474,0
20230802,093600,0,1474,1474,1474,1474,0
20230802,093500,0,1474,1474,1474,1474,0
20230802,093400,0,1474,1474,1474,1474,0
20230802,093300,0,1474,1474,1474,1474,0
20230802,093200,0,1474,1474,1474,1474,0
20230802,093100,0,1474,1474,1474,1474,0
20230802,093000,0,1474,1474,1474,1474,0
20230802,092900,0,1474,1474,1474,1474,0
20230802,092800,0,1474,1474,1474,1474,0
20230802,092700,0,1474,1474,1474,1474,0
20230802,092600,0,1474,1474,1474,1474,0
20230802,092500,0,1474,1474,1474,1474,0
20230802,092400,0,1474,1474,1474,1474,0
20230802,092300,0,1474,1474,1474,1474,0
20230802,092200,0,1474,1474,1474,1474,0
20230802,092100,0,1474,1474,1474,1474,0
20230802,092000,0,1474,1474,1474,1474,0
20230802,091900,0,1474,1474,1474,1474,0
20230802,091800,0,1474,1474,1474,1474,0
20230802,091700,0,1474,1474,1474,1474,0
20230802,091600,0,1474,1474,1474,1474,0
20230802,091500,0,1474,1474,1474,1474,0
20230802,091400,0,1474,1474,1474,1474,0
20230802,091300,0,1474,1474,1474,1474,0
20230802,091200,0,1474,1474,1474,1474,0
20230802,091100,0,1474,1474,1474,1474,0
20230802,091000,0,1474,1474,1474,1474,0
20230802,090900,0,1474,1474,1474,1474,0
20230802,090800,0,1474,1474,1474,1474,0
20230802,090700,0,1474,1474,1474,1474,0
20230802,090600,0,1474,1474,1474,1474,0
20230802,090500,0,1474,1474,1474,1474,0
20230802,090400,0,1474,1474,1474,1474,0
20230802,090300,0,1474,1474,1474,1474,0
20230802,090200,0,1474,1474,1474,1474,0
20230802,090100,0,1474,1474,1474,1474,0
20230802,090000,0,1474,1474,1474,1474,0