KissMeData/200580/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201000,2343340,12370,12370,12370,12370,1
20230804,200900,2343340,12370,12370,12370,12370,0
20230804,200800,2343340,12370,12370,12370,12370,0
20230804,200700,2343340,12370,12370,12370,12370,0
20230804,200600,2343340,12370,12370,12370,12370,0
20230804,200500,2343340,12370,12370,12370,12370,0
20230804,200400,2343340,12370,12370,12370,12370,0
20230804,200300,2343340,12370,12370,12370,12370,0
20230804,200200,2343340,12370,12370,12370,12370,0
20230804,200100,2343340,12370,12370,12370,12370,0
20230804,200000,2343340,12370,12370,12370,12370,0
20230804,195900,2343340,12370,12370,12370,12370,0
20230804,195800,2343340,12370,12370,12370,12370,0
20230804,195700,2343340,12370,12370,12370,12370,0
20230804,195600,2343340,12370,12370,12370,12370,0
20230804,195500,2343340,12370,12370,12370,12370,0
20230804,195400,2343340,12370,12370,12370,12370,0
20230804,195300,2343340,12370,12370,12370,12370,0
20230804,195200,2343340,12370,12370,12370,12370,0
20230804,195100,2343340,12370,12370,12370,12370,0
20230804,195000,2343340,12370,12370,12370,12370,0
20230804,194900,2343340,12370,12370,12370,12370,0
20230804,194800,2343340,12370,12370,12370,12370,0
20230804,194700,2343340,12370,12370,12370,12370,0
20230804,194600,2343340,12370,12370,12370,12370,0
20230804,194500,2343340,12370,12370,12370,12370,0
20230804,194400,2343340,12370,12370,12370,12370,0
20230804,194300,2343340,12370,12370,12370,12370,0
20230804,194200,2343340,12370,12370,12370,12370,0
20230804,194100,2343340,12370,12370,12370,12370,0
20230804,194000,2343340,12370,12370,12370,12370,1
20230804,193900,2343340,12370,12370,12370,12370,0
20230804,193800,2343340,12370,12370,12370,12370,0
20230804,193700,2343340,12370,12370,12370,12370,0
20230804,193600,2343340,12370,12370,12370,12370,0
20230804,193500,2343340,12370,12370,12370,12370,0
20230804,193400,2343340,12370,12370,12370,12370,0
20230804,193300,2343340,12370,12370,12370,12370,0
20230804,193200,2343340,12370,12370,12370,12370,0
20230804,193100,2343340,12370,12370,12370,12370,0
20230804,193000,2343340,12370,12370,12370,12370,0
20230804,192900,2343340,12370,12370,12370,12370,0
20230804,192800,2343340,12370,12370,12370,12370,0
20230804,192700,2343340,12370,12370,12370,12370,0
20230804,192600,2343340,12370,12370,12370,12370,0
20230804,192500,2343340,12370,12370,12370,12370,0
20230804,192400,2343340,12370,12370,12370,12370,0
20230804,192300,2343340,12370,12370,12370,12370,0
20230804,192200,2343340,12370,12370,12370,12370,0
20230804,192100,2343340,12370,12370,12370,12370,0
20230804,192000,2343340,12370,12370,12370,12370,0
20230804,191900,2343340,12370,12370,12370,12370,0
20230804,191800,2343340,12370,12370,12370,12370,0
20230804,191700,2343340,12370,12370,12370,12370,0
20230804,191600,2343340,12370,12370,12370,12370,0
20230804,191500,2343340,12370,12370,12370,12370,0
20230804,191400,2343340,12370,12370,12370,12370,0
20230804,191300,2343340,12370,12370,12370,12370,0
20230804,191200,2343340,12370,12370,12370,12370,0
20230804,191100,2343340,12370,12370,12370,12370,0
20230804,191000,2343340,12370,12370,12370,12370,1
20230804,190900,2343340,12370,12370,12370,12370,0
20230804,190800,2343340,12370,12370,12370,12370,0
20230804,190700,2343340,12370,12370,12370,12370,0
20230804,190600,2343340,12370,12370,12370,12370,0
20230804,190500,2343340,12370,12370,12370,12370,0
20230804,190400,2343340,12370,12370,12370,12370,0
20230804,190300,2343340,12370,12370,12370,12370,0
20230804,190200,2343340,12370,12370,12370,12370,0
20230804,190100,2343340,12370,12370,12370,12370,0
20230804,190000,2343340,12370,12370,12370,12370,0
20230804,185900,2343340,12370,12370,12370,12370,0
20230804,185800,2343340,12370,12370,12370,12370,0
20230804,185700,2343340,12370,12370,12370,12370,0
20230804,185600,2343340,12370,12370,12370,12370,0
20230804,185500,2343340,12370,12370,12370,12370,0
20230804,185400,2343340,12370,12370,12370,12370,0
20230804,185300,2343340,12370,12370,12370,12370,0
20230804,185200,2343340,12370,12370,12370,12370,0
20230804,185100,2343340,12370,12370,12370,12370,0
20230804,185000,2343340,12370,12370,12370,12370,0
20230804,184900,2343340,12370,12370,12370,12370,0
20230804,184800,2343340,12370,12370,12370,12370,0
20230804,184700,2343340,12370,12370,12370,12370,0
20230804,184600,2343340,12370,12370,12370,12370,0
20230804,184500,2343340,12370,12370,12370,12370,0
20230804,184400,2343340,12370,12370,12370,12370,0
20230804,184300,2343340,12370,12370,12370,12370,0
20230804,184200,2343340,12370,12370,12370,12370,0
20230804,184100,2343340,12370,12370,12370,12370,0
20230804,184000,2343340,12370,12370,12370,12370,1
20230804,183900,2343340,12370,12370,12370,12370,0
20230804,183800,2343340,12370,12370,12370,12370,0
20230804,183700,2343340,12370,12370,12370,12370,0
20230804,183600,2343340,12370,12370,12370,12370,0
20230804,183500,2343340,12370,12370,12370,12370,0
20230804,183400,2343340,12370,12370,12370,12370,0
20230804,183300,2343340,12370,12370,12370,12370,0
20230804,183200,2343340,12370,12370,12370,12370,0
20230804,183100,2343340,12370,12370,12370,12370,0
20230804,183000,2343340,12370,12370,12370,12370,0
20230804,182900,2343340,12370,12370,12370,12370,0
20230804,182800,2343340,12370,12370,12370,12370,0
20230804,182700,2343340,12370,12370,12370,12370,0
20230804,182600,2343340,12370,12370,12370,12370,0
20230804,182500,2343340,12370,12370,12370,12370,0
20230804,182400,2343340,12370,12370,12370,12370,0
20230804,182300,2343340,12370,12370,12370,12370,0
20230804,182200,2343340,12370,12370,12370,12370,0
20230804,182100,2343340,12370,12370,12370,12370,0
20230804,182000,2343340,12370,12370,12370,12370,0
20230804,181900,2343340,12370,12370,12370,12370,0
20230804,181800,2343340,12370,12370,12370,12370,0
20230804,181700,2343340,12370,12370,12370,12370,0
20230804,181600,2343340,12370,12370,12370,12370,0
20230804,181500,2343340,12370,12370,12370,12370,0
20230804,181400,2343340,12370,12370,12370,12370,0
20230804,181300,2343340,12370,12370,12370,12370,0
20230804,181200,2343340,12370,12370,12370,12370,0
20230804,181100,2343340,12370,12370,12370,12370,0
20230804,181000,2343340,12370,12370,12370,12370,1
20230804,180900,2343340,12370,12370,12370,12370,0
20230804,180800,2343340,12370,12370,12370,12370,0
20230804,180700,2343340,12370,12370,12370,12370,0
20230804,180600,2343340,12370,12370,12370,12370,0
20230804,180500,2343340,12370,12370,12370,12370,0
20230804,180400,2343340,12370,12370,12370,12370,0
20230804,180300,2343340,12370,12370,12370,12370,0
20230804,180200,2343340,12370,12370,12370,12370,0
20230804,180100,2343340,12370,12370,12370,12370,0
20230804,180000,2343340,12370,12370,12370,12370,0
20230804,175900,2343340,12370,12370,12370,12370,0
20230804,175800,2343340,12370,12370,12370,12370,0
20230804,175700,2343340,12370,12370,12370,12370,0
20230804,175600,2343340,12370,12370,12370,12370,0
20230804,175500,2343340,12370,12370,12370,12370,0
20230804,175400,2343340,12370,12370,12370,12370,0
20230804,175300,2343340,12370,12370,12370,12370,0
20230804,175200,2343340,12370,12370,12370,12370,0
20230804,175100,2343340,12370,12370,12370,12370,0
20230804,175000,2343340,12370,12370,12370,12370,0
20230804,174900,2343340,12370,12370,12370,12370,0
20230804,174800,2343340,12370,12370,12370,12370,0
20230804,174700,2343340,12370,12370,12370,12370,0
20230804,174600,2343340,12370,12370,12370,12370,0
20230804,174500,2343340,12370,12370,12370,12370,0
20230804,174400,2343340,12370,12370,12370,12370,0
20230804,174300,2343340,12370,12370,12370,12370,0
20230804,174200,2343340,12370,12370,12370,12370,0
20230804,174100,2343340,12370,12370,12370,12370,0
20230804,174000,2343340,12370,12370,12370,12370,1
20230804,173900,2343340,12370,12370,12370,12370,0
20230804,173800,2343340,12370,12370,12370,12370,0
20230804,173700,2343340,12370,12370,12370,12370,0
20230804,173600,2343340,12370,12370,12370,12370,0
20230804,173500,2343340,12370,12370,12370,12370,0
20230804,173400,2343340,12370,12370,12370,12370,0
20230804,173300,2343340,12370,12370,12370,12370,0
20230804,173200,2343340,12370,12370,12370,12370,0
20230804,173100,2343340,12370,12370,12370,12370,0
20230804,173000,2343340,12370,12370,12370,12370,0
20230804,172900,2343340,12370,12370,12370,12370,0
20230804,172800,2343340,12370,12370,12370,12370,0
20230804,172700,2343340,12370,12370,12370,12370,0
20230804,172600,2343340,12370,12370,12370,12370,0
20230804,172500,2343340,12370,12370,12370,12370,0
20230804,172400,2343340,12370,12370,12370,12370,0
20230804,172300,2343340,12370,12370,12370,12370,0
20230804,172200,2343340,12370,12370,12370,12370,0
20230804,172100,2343340,12370,12370,12370,12370,0
20230804,172000,2343340,12370,12370,12370,12370,0
20230804,171900,2343340,12370,12370,12370,12370,0
20230804,171800,2343340,12370,12370,12370,12370,0
20230804,171700,2343340,12370,12370,12370,12370,0
20230804,171600,2343340,12370,12370,12370,12370,0
20230804,171500,2343340,12370,12370,12370,12370,0
20230804,171400,2343340,12370,12370,12370,12370,0
20230804,171300,2343340,12370,12370,12370,12370,0
20230804,171200,2343340,12370,12370,12370,12370,0
20230804,171100,2343340,12370,12370,12370,12370,0
20230804,171000,2343340,12370,12370,12370,12370,1
20230804,170900,2343340,12370,12370,12370,12370,0
20230804,170800,2343340,12370,12370,12370,12370,0
20230804,170700,2343340,12370,12370,12370,12370,0
20230804,170600,2343340,12370,12370,12370,12370,0
20230804,170500,2343340,12370,12370,12370,12370,0
20230804,170400,2343340,12370,12370,12370,12370,0
20230804,170300,2343340,12370,12370,12370,12370,0
20230804,170200,2343340,12370,12370,12370,12370,0
20230804,170100,2343340,12370,12370,12370,12370,0
20230804,170000,2343340,12370,12370,12370,12370,0
20230804,165900,2343340,12370,12370,12370,12370,0
20230804,165800,2343340,12370,12370,12370,12370,0
20230804,165700,2343340,12370,12370,12370,12370,0
20230804,165600,2343340,12370,12370,12370,12370,0
20230804,165500,2343340,12370,12370,12370,12370,0
20230804,165400,2343340,12370,12370,12370,12370,0
20230804,165300,2343340,12370,12370,12370,12370,0
20230804,165200,2343340,12370,12370,12370,12370,0
20230804,165100,2343340,12370,12370,12370,12370,0
20230804,165000,2343340,12370,12370,12370,12370,0
20230804,164900,2343340,12370,12370,12370,12370,0
20230804,164800,2343340,12370,12370,12370,12370,0
20230804,164700,2343340,12370,12370,12370,12370,0
20230804,164600,2343340,12370,12370,12370,12370,0
20230804,164500,2343340,12370,12370,12370,12370,0
20230804,164400,2343340,12370,12370,12370,12370,0
20230804,164300,2343340,12370,12370,12370,12370,0
20230804,164200,2343340,12370,12370,12370,12370,0
20230804,164100,2343340,12370,12370,12370,12370,0
20230804,164000,2343340,12370,12370,12370,12370,1
20230804,163900,2343340,12370,12370,12370,12370,0
20230804,163800,2343340,12370,12370,12370,12370,0
20230804,163700,2343340,12370,12370,12370,12370,0
20230804,163600,2343340,12370,12370,12370,12370,0
20230804,163500,2343340,12370,12370,12370,12370,0
20230804,163400,2343340,12370,12370,12370,12370,0
20230804,163300,2343340,12370,12370,12370,12370,0
20230804,163200,2343340,12370,12370,12370,12370,0
20230804,163100,2343340,12370,12370,12370,12370,0
20230804,163000,2343340,12370,12370,12370,12370,0
20230804,162900,2343340,12370,12370,12370,12370,0
20230804,162800,2343340,12370,12370,12370,12370,0
20230804,162700,2343340,12370,12370,12370,12370,0
20230804,162600,2343340,12370,12370,12370,12370,0
20230804,162500,2343340,12370,12370,12370,12370,0
20230804,162400,2343340,12370,12370,12370,12370,0
20230804,162300,2343340,12370,12370,12370,12370,0
20230804,162200,2343340,12370,12370,12370,12370,0
20230804,162100,2343340,12370,12370,12370,12370,0
20230804,162000,2343340,12370,12370,12370,12370,0
20230804,161900,2343340,12370,12370,12370,12370,0
20230804,161800,2343340,12370,12370,12370,12370,0
20230804,161700,2343340,12370,12370,12370,12370,0
20230804,161600,2343340,12370,12370,12370,12370,0
20230804,161500,2343340,12370,12370,12370,12370,0
20230804,161400,2343340,12370,12370,12370,12370,0
20230804,161300,2343340,12370,12370,12370,12370,0
20230804,161200,2343340,12370,12370,12370,12370,0
20230804,161100,2343340,12370,12370,12370,12370,0
20230804,161000,2343340,12370,12370,12370,12370,1
20230804,160900,2343340,12370,12370,12370,12370,0
20230804,160800,2343340,12370,12370,12370,12370,0
20230804,160700,2343340,12370,12370,12370,12370,0
20230804,160600,2343340,12370,12370,12370,12370,0
20230804,160500,2343340,12370,12370,12370,12370,0
20230804,160400,2343340,12370,12370,12370,12370,0
20230804,160300,2343340,12370,12370,12370,12370,0
20230804,160200,2343340,12370,12370,12370,12370,0
20230804,160100,2343340,12370,12370,12370,12370,0
20230804,160000,2343340,12370,12370,12370,12370,0
20230804,155900,2343340,12370,12370,12370,12370,0
20230804,155800,2343340,12370,12370,12370,12370,0
20230804,155700,2343340,12370,12370,12370,12370,0
20230804,155600,2343340,12370,12370,12370,12370,0
20230804,155500,2343340,12370,12370,12370,12370,0
20230804,155400,2343340,12370,12370,12370,12370,0
20230804,155300,2343340,12370,12370,12370,12370,0
20230804,155200,2343340,12370,12370,12370,12370,0
20230804,155100,2343340,12370,12370,12370,12370,0
20230804,155000,2343340,12370,12370,12370,12370,0
20230804,154900,2343340,12370,12370,12370,12370,0
20230804,154800,2343340,12370,12370,12370,12370,0
20230804,154700,2343340,12370,12370,12370,12370,0
20230804,154600,2343340,12370,12370,12370,12370,0
20230804,154500,2343340,12370,12370,12370,12370,0
20230804,154400,2343340,12370,12370,12370,12370,0
20230804,154300,2343340,12370,12370,12370,12370,0
20230804,154200,2343340,12370,12370,12370,12370,0
20230804,154100,2343340,12370,12370,12370,12370,0
20230804,154000,2343340,12370,12370,12370,12370,1
20230804,153900,2343340,12370,12370,12370,12370,0
20230804,153800,2343340,12370,12370,12370,12370,0
20230804,153700,2343340,12370,12370,12370,12370,0
20230804,153600,2343340,12370,12370,12370,12370,0
20230804,153500,2343340,12370,12370,12370,12370,0
20230804,153400,2343340,12370,12370,12370,12370,0
20230804,153300,2343340,12370,12370,12370,12370,0
20230804,153200,2343340,12370,12370,12370,12370,0
20230804,153100,2343340,12370,12370,12370,12370,0
20230804,153000,2343340,12370,12370,12370,12370,0
20230804,152900,2343340,12370,12370,12370,12370,0
20230804,152800,2343340,12370,12370,12370,12370,0
20230804,152700,2343340,12370,12370,12370,12370,0
20230804,152600,2343340,12370,12370,12370,12370,0
20230804,152500,2343340,12370,12370,12370,12370,0
20230804,152400,2343340,12370,12370,12370,12370,0
20230804,152300,2343340,12370,12370,12370,12370,0
20230804,152200,2343340,12370,12370,12370,12370,0
20230804,152100,2343340,12370,12370,12370,12370,0
20230804,152000,2343340,12370,12370,12370,12370,0
20230804,151900,2343340,12370,12370,12370,12370,0
20230804,151800,2343340,12370,12370,12370,12370,0
20230804,151700,2343340,12370,12370,12370,12370,0
20230804,151600,2343340,12370,12370,12370,12370,0
20230804,151500,2343340,12370,12370,12370,12370,0
20230804,151400,2343340,12370,12370,12370,12370,0
20230804,151300,2343340,12370,12370,12370,12370,0
20230804,151200,2343340,12370,12370,12370,12370,0
20230804,151100,2343340,12370,12370,12370,12370,0
20230804,151000,2343340,12370,12370,12370,12370,0
20230804,150900,2343340,12370,12370,12370,12370,0
20230804,150800,2343340,12370,12370,12370,12370,0
20230804,150700,2343340,12370,12370,12370,12370,0
20230804,150600,2343340,12370,12370,12370,12370,0
20230804,150500,2343340,12370,12370,12370,12370,0
20230804,150400,2343340,12370,12370,12370,12370,0
20230804,150300,2343340,12370,12370,12370,12370,0
20230804,150200,2343340,12370,12370,12370,12370,1
20230804,150100,2330970,12250,12250,12250,12250,0
20230804,150000,2330970,12250,12250,12250,12250,0
20230804,145900,2330970,12250,12250,12250,12250,0
20230804,145800,2330970,12250,12250,12250,12250,0
20230804,145700,2330970,12250,12250,12250,12250,0
20230804,145600,2330970,12250,12250,12250,12250,0
20230804,145500,2330970,12250,12250,12250,12250,0
20230804,145400,2330970,12250,12250,12250,12250,0
20230804,145300,2330970,12250,12250,12250,12250,0
20230804,145200,2330970,12250,12250,12250,12250,0
20230804,145100,2330970,12250,12250,12250,12250,0
20230804,145000,2330970,12250,12250,12250,12250,0
20230804,144900,2330970,12250,12250,12250,12250,0
20230804,144800,2330970,12250,12250,12250,12250,0
20230804,144700,2330970,12250,12250,12250,12250,0
20230804,144600,2330970,12250,12250,12250,12250,0
20230804,144500,2330970,12250,12250,12250,12250,0
20230804,144400,2330970,12250,12250,12250,12250,0
20230804,144300,2330970,12250,12250,12250,12250,0
20230804,144200,2330970,12250,12250,12250,12250,0
20230804,144100,2330970,12250,12250,12250,12250,0
20230804,144000,2330970,12250,12250,12250,12250,45
20230804,143900,1779720,12250,12250,12250,12250,0
20230804,143800,1779720,12250,12250,12250,12250,0
20230804,143700,1779720,12250,12250,12250,12250,0
20230804,143600,1779720,12250,12250,12250,12250,0
20230804,143500,1779720,12250,12250,12250,12250,0
20230804,143400,1779720,12250,12250,12250,12250,119
20230804,143300,321970,12380,12380,12380,12380,0
20230804,143200,321970,12380,12380,12380,12380,0
20230804,143100,321970,12380,12380,12380,12380,0
20230804,143000,321970,12380,12380,12380,12380,0
20230804,142900,321970,12380,12380,12380,12380,0
20230804,142800,321970,12380,12380,12380,12380,0
20230804,142700,321970,12380,12380,12380,12380,0
20230804,142600,321970,12380,12380,12380,12380,0
20230804,142500,321970,12380,12380,12380,12380,0
20230804,142400,321970,12380,12380,12380,12380,0
20230804,142300,321970,12380,12380,12380,12380,0
20230804,142200,321970,12380,12380,12380,12380,0
20230804,142100,321970,12380,12380,12380,12380,0
20230804,142000,321970,12380,12380,12380,12380,0
20230804,141900,321970,12380,12380,12380,12380,0
20230804,141800,321970,12380,12380,12380,12380,0
20230804,141700,321970,12380,12380,12380,12380,0
20230804,141600,321970,12380,12380,12380,12380,0
20230804,141500,321970,12380,12380,12380,12380,0
20230804,141400,321970,12380,12380,12380,12380,0
20230804,141300,321970,12380,12380,12380,12380,0
20230804,141200,321970,12380,12380,12380,12380,0
20230804,141100,321970,12380,12380,12380,12380,0
20230804,141000,321970,12380,12380,12380,12380,0
20230804,140900,321970,12380,12380,12380,12380,0
20230804,140800,321970,12380,12380,12380,12380,0
20230804,140700,321970,12380,12380,12380,12380,0
20230804,140600,321970,12380,12380,12380,12380,0
20230804,140500,321970,12380,12380,12380,12380,0
20230804,140400,321970,12380,12380,12380,12380,0
20230804,140300,321970,12380,12380,12380,12380,0
20230804,140200,321970,12380,12380,12380,12380,0
20230804,140100,321970,12380,12380,12380,12380,0
20230804,140000,321970,12380,12380,12380,12380,0
20230804,135900,321970,12380,12380,12380,12380,0
20230804,135800,321970,12380,12380,12380,12380,0
20230804,135700,321970,12380,12380,12380,12380,0
20230804,135600,321970,12380,12380,12380,12380,0
20230804,135500,321970,12380,12380,12380,12380,0
20230804,135400,321970,12380,12380,12380,12380,0
20230804,135300,321970,12380,12380,12380,12380,0
20230804,135200,321970,12380,12380,12380,12380,0
20230804,135100,321970,12380,12380,12380,12380,0
20230804,135000,321970,12380,12380,12380,12380,0
20230804,134900,321970,12380,12380,12380,12380,0
20230804,134800,321970,12380,12380,12380,12380,0
20230804,134700,321970,12380,12380,12380,12380,0
20230804,134600,321970,12380,12380,12380,12380,0
20230804,134500,321970,12380,12380,12380,12380,0
20230804,134400,321970,12380,12380,12380,12380,0
20230804,134300,321970,12380,12380,12380,12380,0
20230804,134200,321970,12380,12380,12380,12380,0
20230804,134100,321970,12380,12380,12380,12380,0
20230804,134000,321970,12380,12380,12380,12380,0
20230804,133900,321970,12380,12380,12380,12380,0
20230804,133800,321970,12380,12380,12380,12380,0
20230804,133700,321970,12380,12380,12380,12380,0
20230804,133600,321970,12380,12380,12380,12380,0
20230804,133500,321970,12380,12380,12380,12380,0
20230804,133400,321970,12380,12380,12380,12380,0
20230804,133300,321970,12380,12380,12380,12380,0
20230804,133200,321970,12380,12380,12380,12380,0
20230804,133100,321970,12380,12380,12380,12380,0
20230804,133000,321970,12380,12380,12380,12380,0
20230804,132900,321970,12380,12380,12380,12380,0
20230804,132800,321970,12380,12380,12380,12380,0
20230804,132700,321970,12380,12380,12380,12380,0
20230804,132600,321970,12380,12380,12380,12380,0
20230804,132500,321970,12380,12380,12380,12380,0
20230804,132400,321970,12380,12380,12380,12380,0
20230804,132300,321970,12380,12380,12380,12380,0
20230804,132200,321970,12380,12380,12380,12380,0
20230804,132100,321970,12380,12380,12380,12380,0
20230804,132000,321970,12380,12380,12380,12380,0
20230804,131900,321970,12380,12380,12380,12380,0
20230804,131800,321970,12380,12380,12380,12380,0
20230804,131700,321970,12380,12380,12380,12380,0
20230804,131600,321970,12380,12380,12380,12380,0
20230804,131500,321970,12380,12380,12380,12380,0
20230804,131400,321970,12380,12380,12380,12380,0
20230804,131300,321970,12380,12380,12380,12380,0
20230804,131200,321970,12380,12380,12380,12380,0
20230804,131100,321970,12380,12380,12380,12380,0
20230804,131000,321970,12380,12380,12380,12380,0
20230804,130900,321970,12380,12380,12380,12380,0
20230804,130800,321970,12380,12380,12380,12380,0
20230804,130700,321970,12380,12380,12380,12380,0
20230804,130600,321970,12380,12380,12380,12380,0
20230804,130500,321970,12380,12380,12380,12380,0
20230804,130400,321970,12380,12380,12380,12380,0
20230804,130300,321970,12380,12380,12380,12380,0
20230804,130200,321970,12380,12380,12380,12380,0
20230804,130100,321970,12380,12380,12380,12380,0
20230804,130000,321970,12380,12380,12380,12380,0
20230804,125900,321970,12380,12380,12380,12380,0
20230804,125800,321970,12380,12380,12380,12380,0
20230804,125700,321970,12380,12380,12380,12380,0
20230804,125600,321970,12380,12380,12380,12380,0
20230804,125500,321970,12380,12380,12380,12380,0
20230804,125400,321970,12380,12380,12380,12380,0
20230804,125300,321970,12380,12380,12380,12380,0
20230804,125200,321970,12380,12380,12380,12380,0
20230804,125100,321970,12380,12380,12380,12380,0
20230804,125000,321970,12380,12380,12380,12380,0
20230804,124900,321970,12380,12380,12380,12380,0
20230804,124800,321970,12380,12380,12380,12380,0
20230804,124700,321970,12380,12380,12380,12380,0
20230804,124600,321970,12380,12380,12380,12380,0
20230804,124500,321970,12380,12380,12380,12380,0
20230804,124400,321970,12380,12380,12380,12380,0
20230804,124300,321970,12380,12380,12380,12380,0
20230804,124200,321970,12380,12380,12380,12380,0
20230804,124100,321970,12380,12380,12380,12380,0
20230804,124000,321970,12380,12380,12380,12380,0
20230804,123900,321970,12380,12380,12380,12380,0
20230804,123800,321970,12380,12380,12380,12380,0
20230804,123700,321970,12380,12380,12380,12380,0
20230804,123600,321970,12380,12380,12380,12380,0
20230804,123500,321970,12380,12380,12380,12380,0
20230804,123400,321970,12380,12380,12380,12380,0
20230804,123300,321970,12380,12380,12380,12380,0
20230804,123200,321970,12380,12380,12380,12380,0
20230804,123100,321970,12380,12380,12380,12380,0
20230804,123000,321970,12380,12380,12380,12380,0
20230804,122900,321970,12380,12380,12380,12380,0
20230804,122800,321970,12380,12380,12380,12380,0
20230804,122700,321970,12380,12380,12380,12380,0
20230804,122600,321970,12380,12380,12380,12380,0
20230804,122500,321970,12380,12380,12380,12380,5
20230804,122400,260070,12380,12380,12380,12380,0
20230804,122300,260070,12380,12380,12380,12380,0
20230804,122200,260070,12380,12380,12380,12380,0
20230804,122100,260070,12380,12380,12380,12380,0
20230804,122000,260070,12380,12380,12380,12380,0
20230804,121900,260070,12380,12380,12380,12380,0
20230804,121800,260070,12380,12380,12380,12380,0
20230804,121700,260070,12380,12380,12380,12380,0
20230804,121600,260070,12380,12380,12380,12380,0
20230804,121500,260070,12380,12380,12380,12380,0
20230804,121400,260070,12380,12380,12380,12380,0
20230804,121300,260070,12380,12380,12380,12380,20
20230804,121200,12470,12470,12470,12470,12470,0
20230804,121100,12470,12470,12470,12470,12470,0
20230804,121000,12470,12470,12470,12470,12470,0
20230804,120900,12470,12470,12470,12470,12470,0
20230804,120800,12470,12470,12470,12470,12470,0
20230804,120700,12470,12470,12470,12470,12470,0
20230804,120600,12470,12470,12470,12470,12470,0
20230804,120500,12470,12470,12470,12470,12470,0
20230804,120400,12470,12470,12470,12470,12470,0
20230804,120300,12470,12470,12470,12470,12470,0
20230804,120200,12470,12470,12470,12470,12470,0
20230804,120100,12470,12470,12470,12470,12470,0
20230804,120000,12470,12470,12470,12470,12470,0
20230804,115900,12470,12470,12470,12470,12470,0
20230804,115800,12470,12470,12470,12470,12470,0
20230804,115700,12470,12470,12470,12470,12470,0
20230804,115600,12470,12470,12470,12470,12470,0
20230804,115500,12470,12470,12470,12470,12470,0
20230804,115400,12470,12470,12470,12470,12470,0
20230804,115300,12470,12470,12470,12470,12470,0
20230804,115200,12470,12470,12470,12470,12470,0
20230804,115100,12470,12470,12470,12470,12470,0
20230804,115000,12470,12470,12470,12470,12470,0
20230804,114900,12470,12470,12470,12470,12470,0
20230804,114800,12470,12470,12470,12470,12470,0
20230804,114700,12470,12470,12470,12470,12470,0
20230804,114600,12470,12470,12470,12470,12470,0
20230804,114500,12470,12470,12470,12470,12470,0
20230804,114400,12470,12470,12470,12470,12470,0
20230804,114300,12470,12470,12470,12470,12470,0
20230804,114200,12470,12470,12470,12470,12470,0
20230804,114100,12470,12470,12470,12470,12470,0
20230804,114000,12470,12470,12470,12470,12470,0
20230804,113900,12470,12470,12470,12470,12470,0
20230804,113800,12470,12470,12470,12470,12470,0
20230804,113700,12470,12470,12470,12470,12470,0
20230804,113600,12470,12470,12470,12470,12470,0
20230804,113500,12470,12470,12470,12470,12470,0
20230804,113400,12470,12470,12470,12470,12470,0
20230804,113300,12470,12470,12470,12470,12470,0
20230804,113200,12470,12470,12470,12470,12470,0
20230804,113100,12470,12470,12470,12470,12470,0
20230804,113000,12470,12470,12470,12470,12470,0
20230804,112900,12470,12470,12470,12470,12470,0
20230804,112800,12470,12470,12470,12470,12470,0
20230804,112700,12470,12470,12470,12470,12470,0
20230804,112600,12470,12470,12470,12470,12470,0
20230804,112500,12470,12470,12470,12470,12470,0
20230804,112400,12470,12470,12470,12470,12470,0
20230804,112300,12470,12470,12470,12470,12470,0
20230804,112200,12470,12470,12470,12470,12470,0
20230804,112100,12470,12470,12470,12470,12470,0
20230804,112000,12470,12470,12470,12470,12470,0
20230804,111900,12470,12470,12470,12470,12470,0
20230804,111800,12470,12470,12470,12470,12470,0
20230804,111700,12470,12470,12470,12470,12470,0
20230804,111600,12470,12470,12470,12470,12470,0
20230804,111500,12470,12470,12470,12470,12470,0
20230804,111400,12470,12470,12470,12470,12470,0
20230804,111300,12470,12470,12470,12470,12470,0
20230804,111200,12470,12470,12470,12470,12470,0
20230804,111100,12470,12470,12470,12470,12470,0
20230804,111000,12470,12470,12470,12470,12470,0
20230804,110900,12470,12470,12470,12470,12470,0
20230804,110800,12470,12470,12470,12470,12470,0
20230804,110700,12470,12470,12470,12470,12470,0
20230804,110600,12470,12470,12470,12470,12470,0
20230804,110500,12470,12470,12470,12470,12470,0
20230804,110400,12470,12470,12470,12470,12470,0
20230804,110300,12470,12470,12470,12470,12470,0
20230804,110200,12470,12470,12470,12470,12470,0
20230804,110100,12470,12470,12470,12470,12470,0
20230804,110000,12470,12470,12470,12470,12470,0
20230804,105900,12470,12470,12470,12470,12470,0
20230804,105800,12470,12470,12470,12470,12470,0
20230804,105700,12470,12470,12470,12470,12470,0
20230804,105600,12470,12470,12470,12470,12470,0
20230804,105500,12470,12470,12470,12470,12470,0
20230804,105400,12470,12470,12470,12470,12470,0
20230804,105300,12470,12470,12470,12470,12470,0
20230804,105200,12470,12470,12470,12470,12470,0
20230804,105100,12470,12470,12470,12470,12470,0
20230804,105000,12470,12470,12470,12470,12470,0
20230804,104900,12470,12470,12470,12470,12470,0
20230804,104800,12470,12470,12470,12470,12470,0
20230804,104700,12470,12470,12470,12470,12470,0
20230804,104600,12470,12470,12470,12470,12470,0
20230804,104500,12470,12470,12470,12470,12470,0
20230804,104400,12470,12470,12470,12470,12470,0
20230804,104300,12470,12470,12470,12470,12470,0
20230804,104200,12470,12470,12470,12470,12470,0
20230804,104100,12470,12470,12470,12470,12470,0
20230804,104000,12470,12470,12470,12470,12470,0
20230804,103900,12470,12470,12470,12470,12470,0
20230804,103800,12470,12470,12470,12470,12470,0
20230804,103700,12470,12470,12470,12470,12470,0
20230804,103600,12470,12470,12470,12470,12470,0
20230804,103500,12470,12470,12470,12470,12470,0
20230804,103400,12470,12470,12470,12470,12470,0
20230804,103300,12470,12470,12470,12470,12470,0
20230804,103200,12470,12470,12470,12470,12470,0
20230804,103100,12470,12470,12470,12470,12470,0
20230804,103000,12470,12470,12470,12470,12470,0
20230804,102900,12470,12470,12470,12470,12470,0
20230804,102800,12470,12470,12470,12470,12470,0
20230804,102700,12470,12470,12470,12470,12470,0
20230804,102600,12470,12470,12470,12470,12470,0
20230804,102500,12470,12470,12470,12470,12470,0
20230804,102400,12470,12470,12470,12470,12470,0
20230804,102300,12470,12470,12470,12470,12470,0
20230804,102200,12470,12470,12470,12470,12470,0
20230804,102100,12470,12470,12470,12470,12470,0
20230804,102000,12470,12470,12470,12470,12470,0
20230804,101900,12470,12470,12470,12470,12470,0
20230804,101800,12470,12470,12470,12470,12470,0
20230804,101700,12470,12470,12470,12470,12470,0
20230804,101600,12470,12470,12470,12470,12470,0
20230804,101500,12470,12470,12470,12470,12470,0
20230804,101400,12470,12470,12470,12470,12470,0
20230804,101300,12470,12470,12470,12470,12470,0
20230804,101200,12470,12470,12470,12470,12470,0
20230804,101100,12470,12470,12470,12470,12470,0
20230804,101000,12470,12470,12470,12470,12470,0
20230804,100900,12470,12470,12470,12470,12470,0
20230804,100800,12470,12470,12470,12470,12470,0
20230804,100700,12470,12470,12470,12470,12470,0
20230804,100600,12470,12470,12470,12470,12470,0
20230804,100500,12470,12470,12470,12470,12470,0
20230804,100400,12470,12470,12470,12470,12470,0
20230804,100300,12470,12470,12470,12470,12470,0
20230804,100200,12470,12470,12470,12470,12470,0
20230804,100100,12470,12470,12470,12470,12470,0
20230804,100000,12470,12470,12470,12470,12470,0
20230804,095900,12470,12470,12470,12470,12470,0
20230804,095800,12470,12470,12470,12470,12470,0
20230804,095700,12470,12470,12470,12470,12470,0
20230804,095600,12470,12470,12470,12470,12470,0
20230804,095500,12470,12470,12470,12470,12470,0
20230804,095400,12470,12470,12470,12470,12470,0
20230804,095300,12470,12470,12470,12470,12470,0
20230804,095200,12470,12470,12470,12470,12470,0
20230804,095100,12470,12470,12470,12470,12470,0
20230804,095000,12470,12470,12470,12470,12470,0
20230804,094900,12470,12470,12470,12470,12470,0
20230804,094800,12470,12470,12470,12470,12470,0
20230804,094700,12470,12470,12470,12470,12470,0
20230804,094600,12470,12470,12470,12470,12470,0
20230804,094500,12470,12470,12470,12470,12470,0
20230804,094400,12470,12470,12470,12470,12470,0
20230804,094300,12470,12470,12470,12470,12470,0
20230804,094200,12470,12470,12470,12470,12470,0
20230804,094100,12470,12470,12470,12470,12470,0
20230804,094000,12470,12470,12470,12470,12470,0
20230804,093900,12470,12470,12470,12470,12470,0
20230804,093800,12470,12470,12470,12470,12470,0
20230804,093700,12470,12470,12470,12470,12470,0
20230804,093600,12470,12470,12470,12470,12470,0
20230804,093500,12470,12470,12470,12470,12470,0
20230804,093400,12470,12470,12470,12470,12470,1
20230804,093300,0,12250,12250,12250,12250,0
20230804,093200,0,12250,12250,12250,12250,0
20230804,093100,0,12250,12250,12250,12250,0
20230804,093000,0,12250,12250,12250,12250,0
20230804,092900,0,12250,12250,12250,12250,0
20230804,092800,0,12250,12250,12250,12250,0
20230804,092700,0,12250,12250,12250,12250,0
20230804,092600,0,12250,12250,12250,12250,0
20230804,092500,0,12250,12250,12250,12250,0
20230804,092400,0,12250,12250,12250,12250,0
20230804,092300,0,12250,12250,12250,12250,0
20230804,092200,0,12250,12250,12250,12250,0
20230804,092100,0,12250,12250,12250,12250,0
20230804,092000,0,12250,12250,12250,12250,0
20230804,091900,0,12250,12250,12250,12250,0
20230804,091800,0,12250,12250,12250,12250,0
20230804,091700,0,12250,12250,12250,12250,0
20230804,091600,0,12250,12250,12250,12250,0
20230804,091500,0,12250,12250,12250,12250,0
20230804,091400,0,12250,12250,12250,12250,0
20230804,091300,0,12250,12250,12250,12250,0
20230804,091200,0,12250,12250,12250,12250,0
20230804,091100,0,12250,12250,12250,12250,0
20230804,091000,0,12250,12250,12250,12250,0
20230804,090900,0,12250,12250,12250,12250,0
20230804,090800,0,12250,12250,12250,12250,0
20230804,090700,0,12250,12250,12250,12250,0
20230804,090600,0,12250,12250,12250,12250,0
20230804,090500,0,12250,12250,12250,12250,0
20230804,090400,0,12250,12250,12250,12250,0
20230804,090300,0,12250,12250,12250,12250,0
20230804,090200,0,12250,12250,12250,12250,0
20230804,090100,0,12250,12250,12250,12250,0
20230804,090000,0,12250,12250,12250,12250,0