KissMeData/445360/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210300,1054370,2075,2075,2075,2075,11
20230801,210200,1054370,2075,2075,2075,2075,0
20230801,210100,1054370,2075,2075,2075,2075,0
20230801,210000,1054370,2075,2075,2075,2075,0
20230801,205900,1054370,2075,2075,2075,2075,0
20230801,205800,1054370,2075,2075,2075,2075,0
20230801,205700,1054370,2075,2075,2075,2075,0
20230801,205600,1054370,2075,2075,2075,2075,0
20230801,205500,1054370,2075,2075,2075,2075,0
20230801,205400,1054370,2075,2075,2075,2075,0
20230801,205300,1054370,2075,2075,2075,2075,0
20230801,205200,1054370,2075,2075,2075,2075,0
20230801,205100,1054370,2075,2075,2075,2075,0
20230801,205000,1054370,2075,2075,2075,2075,0
20230801,204900,1054370,2075,2075,2075,2075,0
20230801,204800,1054370,2075,2075,2075,2075,0
20230801,204700,1054370,2075,2075,2075,2075,0
20230801,204600,1054370,2075,2075,2075,2075,0
20230801,204500,1054370,2075,2075,2075,2075,0
20230801,204400,1054370,2075,2075,2075,2075,0
20230801,204300,1054370,2075,2075,2075,2075,0
20230801,204200,1054370,2075,2075,2075,2075,0
20230801,204100,1054370,2075,2075,2075,2075,0
20230801,204000,1054370,2075,2075,2075,2075,0
20230801,203900,1054370,2075,2075,2075,2075,0
20230801,203800,1054370,2075,2075,2075,2075,0
20230801,203700,1054370,2075,2075,2075,2075,0
20230801,203600,1054370,2075,2075,2075,2075,0
20230801,203500,1054370,2075,2075,2075,2075,0
20230801,203400,1054370,2075,2075,2075,2075,0
20230801,203300,1054370,2075,2075,2075,2075,11
20230801,203200,1054370,2075,2075,2075,2075,0
20230801,203100,1054370,2075,2075,2075,2075,0
20230801,203000,1054370,2075,2075,2075,2075,0
20230801,202900,1054370,2075,2075,2075,2075,0
20230801,202800,1054370,2075,2075,2075,2075,0
20230801,202700,1054370,2075,2075,2075,2075,0
20230801,202600,1054370,2075,2075,2075,2075,0
20230801,202500,1054370,2075,2075,2075,2075,0
20230801,202400,1054370,2075,2075,2075,2075,0
20230801,202300,1054370,2075,2075,2075,2075,0
20230801,202200,1054370,2075,2075,2075,2075,0
20230801,202100,1054370,2075,2075,2075,2075,0
20230801,202000,1054370,2075,2075,2075,2075,0
20230801,201900,1054370,2075,2075,2075,2075,0
20230801,201800,1054370,2075,2075,2075,2075,0
20230801,201700,1054370,2075,2075,2075,2075,0
20230801,201600,1054370,2075,2075,2075,2075,0
20230801,201500,1054370,2075,2075,2075,2075,0
20230801,201400,1054370,2075,2075,2075,2075,0
20230801,201300,1054370,2075,2075,2075,2075,0
20230801,201200,1054370,2075,2075,2075,2075,0
20230801,201100,1054370,2075,2075,2075,2075,0
20230801,201000,1054370,2075,2075,2075,2075,0
20230801,200900,1054370,2075,2075,2075,2075,0
20230801,200800,1054370,2075,2075,2075,2075,0
20230801,200700,1054370,2075,2075,2075,2075,0
20230801,200600,1054370,2075,2075,2075,2075,0
20230801,200500,1054370,2075,2075,2075,2075,0
20230801,200400,1054370,2075,2075,2075,2075,0
20230801,200300,1054370,2075,2075,2075,2075,11
20230801,200200,1054370,2075,2075,2075,2075,0
20230801,200100,1054370,2075,2075,2075,2075,0
20230801,200000,1054370,2075,2075,2075,2075,0
20230801,195900,1054370,2075,2075,2075,2075,0
20230801,195800,1054370,2075,2075,2075,2075,0
20230801,195700,1054370,2075,2075,2075,2075,0
20230801,195600,1054370,2075,2075,2075,2075,0
20230801,195500,1054370,2075,2075,2075,2075,0
20230801,195400,1054370,2075,2075,2075,2075,0
20230801,195300,1054370,2075,2075,2075,2075,0
20230801,195200,1054370,2075,2075,2075,2075,0
20230801,195100,1054370,2075,2075,2075,2075,0
20230801,195000,1054370,2075,2075,2075,2075,0
20230801,194900,1054370,2075,2075,2075,2075,0
20230801,194800,1054370,2075,2075,2075,2075,0
20230801,194700,1054370,2075,2075,2075,2075,0
20230801,194600,1054370,2075,2075,2075,2075,0
20230801,194500,1054370,2075,2075,2075,2075,0
20230801,194400,1054370,2075,2075,2075,2075,0
20230801,194300,1054370,2075,2075,2075,2075,0
20230801,194200,1054370,2075,2075,2075,2075,0
20230801,194100,1054370,2075,2075,2075,2075,0
20230801,194000,1054370,2075,2075,2075,2075,0
20230801,193900,1054370,2075,2075,2075,2075,0
20230801,193800,1054370,2075,2075,2075,2075,0
20230801,193700,1054370,2075,2075,2075,2075,0
20230801,193600,1054370,2075,2075,2075,2075,0
20230801,193500,1054370,2075,2075,2075,2075,0
20230801,193400,1054370,2075,2075,2075,2075,0
20230801,193300,1054370,2075,2075,2075,2075,11
20230801,193200,1054370,2075,2075,2075,2075,0
20230801,193100,1054370,2075,2075,2075,2075,0
20230801,193000,1054370,2075,2075,2075,2075,0
20230801,192900,1054370,2075,2075,2075,2075,0
20230801,192800,1054370,2075,2075,2075,2075,0
20230801,192700,1054370,2075,2075,2075,2075,0
20230801,192600,1054370,2075,2075,2075,2075,0
20230801,192500,1054370,2075,2075,2075,2075,0
20230801,192400,1054370,2075,2075,2075,2075,0
20230801,192300,1054370,2075,2075,2075,2075,0
20230801,192200,1054370,2075,2075,2075,2075,0
20230801,192100,1054370,2075,2075,2075,2075,0
20230801,192000,1054370,2075,2075,2075,2075,0
20230801,191900,1054370,2075,2075,2075,2075,0
20230801,191800,1054370,2075,2075,2075,2075,0
20230801,191700,1054370,2075,2075,2075,2075,0
20230801,191600,1054370,2075,2075,2075,2075,0
20230801,191500,1054370,2075,2075,2075,2075,0
20230801,191400,1054370,2075,2075,2075,2075,0
20230801,191300,1054370,2075,2075,2075,2075,0
20230801,191200,1054370,2075,2075,2075,2075,0
20230801,191100,1054370,2075,2075,2075,2075,0
20230801,191000,1054370,2075,2075,2075,2075,0
20230801,190900,1054370,2075,2075,2075,2075,0
20230801,190800,1054370,2075,2075,2075,2075,0
20230801,190700,1054370,2075,2075,2075,2075,0
20230801,190600,1054370,2075,2075,2075,2075,0
20230801,190500,1054370,2075,2075,2075,2075,0
20230801,190400,1054370,2075,2075,2075,2075,0
20230801,190300,1054370,2075,2075,2075,2075,11
20230801,190200,1054370,2075,2075,2075,2075,0
20230801,190100,1054370,2075,2075,2075,2075,0
20230801,190000,1054370,2075,2075,2075,2075,0
20230801,185900,1054370,2075,2075,2075,2075,0
20230801,185800,1054370,2075,2075,2075,2075,0
20230801,185700,1054370,2075,2075,2075,2075,0
20230801,185600,1054370,2075,2075,2075,2075,0
20230801,185500,1054370,2075,2075,2075,2075,0
20230801,185400,1054370,2075,2075,2075,2075,0
20230801,185300,1054370,2075,2075,2075,2075,0
20230801,185200,1054370,2075,2075,2075,2075,0
20230801,185100,1054370,2075,2075,2075,2075,0
20230801,185000,1054370,2075,2075,2075,2075,0
20230801,184900,1054370,2075,2075,2075,2075,0
20230801,184800,1054370,2075,2075,2075,2075,0
20230801,184700,1054370,2075,2075,2075,2075,0
20230801,184600,1054370,2075,2075,2075,2075,0
20230801,184500,1054370,2075,2075,2075,2075,0
20230801,184400,1054370,2075,2075,2075,2075,0
20230801,184300,1054370,2075,2075,2075,2075,0
20230801,184200,1054370,2075,2075,2075,2075,0
20230801,184100,1054370,2075,2075,2075,2075,0
20230801,184000,1054370,2075,2075,2075,2075,0
20230801,183900,1054370,2075,2075,2075,2075,0
20230801,183800,1054370,2075,2075,2075,2075,0
20230801,183700,1054370,2075,2075,2075,2075,0
20230801,183600,1054370,2075,2075,2075,2075,0
20230801,183500,1054370,2075,2075,2075,2075,0
20230801,183400,1054370,2075,2075,2075,2075,0
20230801,183300,1054370,2075,2075,2075,2075,11
20230801,183200,1054370,2075,2075,2075,2075,0
20230801,183100,1054370,2075,2075,2075,2075,0
20230801,183000,1054370,2075,2075,2075,2075,0
20230801,182900,1054370,2075,2075,2075,2075,0
20230801,182800,1054370,2075,2075,2075,2075,0
20230801,182700,1054370,2075,2075,2075,2075,0
20230801,182600,1054370,2075,2075,2075,2075,0
20230801,182500,1054370,2075,2075,2075,2075,0
20230801,182400,1054370,2075,2075,2075,2075,0
20230801,182300,1054370,2075,2075,2075,2075,0
20230801,182200,1054370,2075,2075,2075,2075,0
20230801,182100,1054370,2075,2075,2075,2075,0
20230801,182000,1054370,2075,2075,2075,2075,0
20230801,181900,1054370,2075,2075,2075,2075,0
20230801,181800,1054370,2075,2075,2075,2075,0
20230801,181700,1054370,2075,2075,2075,2075,0
20230801,181600,1054370,2075,2075,2075,2075,0
20230801,181500,1054370,2075,2075,2075,2075,0
20230801,181400,1054370,2075,2075,2075,2075,0
20230801,181300,1054370,2075,2075,2075,2075,0
20230801,181200,1054370,2075,2075,2075,2075,0
20230801,181100,1054370,2075,2075,2075,2075,0
20230801,181000,1054370,2075,2075,2075,2075,0
20230801,180900,1054370,2075,2075,2075,2075,0
20230801,180800,1054370,2075,2075,2075,2075,0
20230801,180700,1054370,2075,2075,2075,2075,0
20230801,180600,1054370,2075,2075,2075,2075,0
20230801,180500,1054370,2075,2075,2075,2075,0
20230801,180400,1054370,2075,2075,2075,2075,0
20230801,180300,1054370,2075,2075,2075,2075,11
20230801,180200,1054370,2075,2075,2075,2075,0
20230801,180100,1054370,2075,2075,2075,2075,0
20230801,180000,1054370,2075,2075,2075,2075,0
20230801,175900,1054370,2075,2075,2075,2075,0
20230801,175800,1054370,2075,2075,2075,2075,0
20230801,175700,1054370,2075,2075,2075,2075,0
20230801,175600,1054370,2075,2075,2075,2075,0
20230801,175500,1054370,2075,2075,2075,2075,0
20230801,175400,1054370,2075,2075,2075,2075,0
20230801,175300,1054370,2075,2075,2075,2075,0
20230801,175200,1054370,2075,2075,2075,2075,0
20230801,175100,1054370,2075,2075,2075,2075,0
20230801,175000,1054370,2075,2075,2075,2075,0
20230801,174900,1054370,2075,2075,2075,2075,0
20230801,174800,1054370,2075,2075,2075,2075,0
20230801,174700,1054370,2075,2075,2075,2075,0
20230801,174600,1054370,2075,2075,2075,2075,0
20230801,174500,1054370,2075,2075,2075,2075,0
20230801,174400,1054370,2075,2075,2075,2075,0
20230801,174300,1054370,2075,2075,2075,2075,0
20230801,174200,1054370,2075,2075,2075,2075,0
20230801,174100,1054370,2075,2075,2075,2075,0
20230801,174000,1054370,2075,2075,2075,2075,0
20230801,173900,1054370,2075,2075,2075,2075,0
20230801,173800,1054370,2075,2075,2075,2075,0
20230801,173700,1054370,2075,2075,2075,2075,0
20230801,173600,1054370,2075,2075,2075,2075,0
20230801,173500,1054370,2075,2075,2075,2075,0
20230801,173400,1054370,2075,2075,2075,2075,0
20230801,173300,1054370,2075,2075,2075,2075,11
20230801,173200,1054370,2075,2075,2075,2075,0
20230801,173100,1054370,2075,2075,2075,2075,0
20230801,173000,1054370,2075,2075,2075,2075,0
20230801,172900,1054370,2075,2075,2075,2075,0
20230801,172800,1054370,2075,2075,2075,2075,0
20230801,172700,1054370,2075,2075,2075,2075,0
20230801,172600,1054370,2075,2075,2075,2075,0
20230801,172500,1054370,2075,2075,2075,2075,0
20230801,172400,1054370,2075,2075,2075,2075,0
20230801,172300,1054370,2075,2075,2075,2075,0
20230801,172200,1054370,2075,2075,2075,2075,0
20230801,172100,1054370,2075,2075,2075,2075,0
20230801,172000,1054370,2075,2075,2075,2075,0
20230801,171900,1054370,2075,2075,2075,2075,0
20230801,171800,1054370,2075,2075,2075,2075,0
20230801,171700,1054370,2075,2075,2075,2075,0
20230801,171600,1054370,2075,2075,2075,2075,0
20230801,171500,1054370,2075,2075,2075,2075,0
20230801,171400,1054370,2075,2075,2075,2075,0
20230801,171300,1054370,2075,2075,2075,2075,0
20230801,171200,1054370,2075,2075,2075,2075,0
20230801,171100,1054370,2075,2075,2075,2075,0
20230801,171000,1054370,2075,2075,2075,2075,0
20230801,170900,1054370,2075,2075,2075,2075,0
20230801,170800,1054370,2075,2075,2075,2075,0
20230801,170700,1054370,2075,2075,2075,2075,0
20230801,170600,1054370,2075,2075,2075,2075,0
20230801,170500,1054370,2075,2075,2075,2075,0
20230801,170400,1054370,2075,2075,2075,2075,0
20230801,170300,1054370,2075,2075,2075,2075,11
20230801,170200,1054370,2075,2075,2075,2075,0
20230801,170100,1054370,2075,2075,2075,2075,0
20230801,170000,1054370,2075,2075,2075,2075,0
20230801,165900,1054370,2075,2075,2075,2075,0
20230801,165800,1054370,2075,2075,2075,2075,0
20230801,165700,1054370,2075,2075,2075,2075,0
20230801,165600,1054370,2075,2075,2075,2075,0
20230801,165500,1054370,2075,2075,2075,2075,0
20230801,165400,1054370,2075,2075,2075,2075,0
20230801,165300,1054370,2075,2075,2075,2075,0
20230801,165200,1054370,2075,2075,2075,2075,0
20230801,165100,1054370,2075,2075,2075,2075,0
20230801,165000,1054370,2075,2075,2075,2075,0
20230801,164900,1054370,2075,2075,2075,2075,0
20230801,164800,1054370,2075,2075,2075,2075,0
20230801,164700,1054370,2075,2075,2075,2075,0
20230801,164600,1054370,2075,2075,2075,2075,0
20230801,164500,1054370,2075,2075,2075,2075,0
20230801,164400,1054370,2075,2075,2075,2075,0
20230801,164300,1054370,2075,2075,2075,2075,0
20230801,164200,1054370,2075,2075,2075,2075,0
20230801,164100,1054370,2075,2075,2075,2075,0
20230801,164000,1054370,2075,2075,2075,2075,0
20230801,163900,1054370,2075,2075,2075,2075,0
20230801,163800,1054370,2075,2075,2075,2075,0
20230801,163700,1054370,2075,2075,2075,2075,0
20230801,163600,1054370,2075,2075,2075,2075,0
20230801,163500,1054370,2075,2075,2075,2075,0
20230801,163400,1054370,2075,2075,2075,2075,0
20230801,163300,1054370,2075,2075,2075,2075,11
20230801,163200,1054370,2075,2075,2075,2075,0
20230801,163100,1054370,2075,2075,2075,2075,0
20230801,163000,1054370,2075,2075,2075,2075,0
20230801,162900,1054370,2075,2075,2075,2075,0
20230801,162800,1054370,2075,2075,2075,2075,0
20230801,162700,1054370,2075,2075,2075,2075,0
20230801,162600,1054370,2075,2075,2075,2075,0
20230801,162500,1054370,2075,2075,2075,2075,0
20230801,162400,1054370,2075,2075,2075,2075,0
20230801,162300,1054370,2075,2075,2075,2075,0
20230801,162200,1054370,2075,2075,2075,2075,0
20230801,162100,1054370,2075,2075,2075,2075,0
20230801,162000,1054370,2075,2075,2075,2075,0
20230801,161900,1054370,2075,2075,2075,2075,0
20230801,161800,1054370,2075,2075,2075,2075,0
20230801,161700,1054370,2075,2075,2075,2075,0
20230801,161600,1054370,2075,2075,2075,2075,0
20230801,161500,1054370,2075,2075,2075,2075,0
20230801,161400,1054370,2075,2075,2075,2075,0
20230801,161300,1054370,2075,2075,2075,2075,0
20230801,161200,1054370,2075,2075,2075,2075,0
20230801,161100,1054370,2075,2075,2075,2075,0
20230801,161000,1054370,2075,2075,2075,2075,0
20230801,160900,1054370,2075,2075,2075,2075,0
20230801,160800,1054370,2075,2075,2075,2075,0
20230801,160700,1054370,2075,2075,2075,2075,0
20230801,160600,1054370,2075,2075,2075,2075,0
20230801,160500,1054370,2075,2075,2075,2075,0
20230801,160400,1054370,2075,2075,2075,2075,0
20230801,160300,1054370,2075,2075,2075,2075,11
20230801,160200,1054370,2075,2075,2075,2075,0
20230801,160100,1054370,2075,2075,2075,2075,0
20230801,160000,1054370,2075,2075,2075,2075,0
20230801,155900,1054370,2075,2075,2075,2075,0
20230801,155800,1054370,2075,2075,2075,2075,0
20230801,155700,1054370,2075,2075,2075,2075,0
20230801,155600,1054370,2075,2075,2075,2075,0
20230801,155500,1054370,2075,2075,2075,2075,0
20230801,155400,1054370,2075,2075,2075,2075,0
20230801,155300,1054370,2075,2075,2075,2075,0
20230801,155200,1054370,2075,2075,2075,2075,0
20230801,155100,1054370,2075,2075,2075,2075,0
20230801,155000,1054370,2075,2075,2075,2075,0
20230801,154900,1054370,2075,2075,2075,2075,0
20230801,154800,1054370,2075,2075,2075,2075,0
20230801,154700,1054370,2075,2075,2075,2075,0
20230801,154600,1054370,2075,2075,2075,2075,0
20230801,154500,1054370,2075,2075,2075,2075,0
20230801,154400,1054370,2075,2075,2075,2075,0
20230801,154300,1054370,2075,2075,2075,2075,0
20230801,154200,1054370,2075,2075,2075,2075,0
20230801,154100,1054370,2075,2075,2075,2075,0
20230801,154000,1054370,2075,2075,2075,2075,0
20230801,153900,1054370,2075,2075,2075,2075,0
20230801,153800,1054370,2075,2075,2075,2075,0
20230801,153700,1054370,2075,2075,2075,2075,0
20230801,153600,1054370,2075,2075,2075,2075,0
20230801,153500,1054370,2075,2075,2075,2075,0
20230801,153400,1054370,2075,2075,2075,2075,0
20230801,153300,1054370,2075,2075,2075,2075,11
20230801,153200,1054370,2075,2075,2075,2075,0
20230801,153100,1054370,2075,2075,2075,2075,0
20230801,153000,1054370,2075,2075,2075,2075,0
20230801,152900,1054370,2075,2075,2075,2075,0
20230801,152800,1054370,2075,2075,2075,2075,0
20230801,152700,1054370,2075,2075,2075,2075,0
20230801,152600,1054370,2075,2075,2075,2075,0
20230801,152500,1054370,2075,2075,2075,2075,0
20230801,152400,1054370,2075,2075,2075,2075,0
20230801,152300,1054370,2075,2075,2075,2075,0
20230801,152200,1054370,2075,2075,2075,2075,0
20230801,152100,1054370,2075,2075,2075,2075,0
20230801,152000,1054370,2075,2075,2075,2075,0
20230801,151900,1054370,2075,2075,2075,2075,0
20230801,151800,1054370,2075,2075,2075,2075,0
20230801,151700,1054370,2075,2075,2075,2075,0
20230801,151600,1054370,2075,2075,2075,2075,0
20230801,151500,1054370,2075,2075,2075,2075,0
20230801,151400,1054370,2075,2075,2075,2075,0
20230801,151300,1054370,2075,2075,2075,2075,11
20230801,151200,1031545,2065,2065,2065,2065,0
20230801,151100,1031545,2065,2065,2065,2065,0
20230801,151000,1031545,2065,2065,2065,2065,0
20230801,150900,1031545,2065,2065,2065,2065,0
20230801,150800,1031545,2065,2065,2065,2065,0
20230801,150700,1031545,2065,2065,2065,2065,0
20230801,150600,1031545,2065,2065,2065,2065,0
20230801,150500,1031545,2065,2065,2065,2065,0
20230801,150400,1031545,2065,2065,2065,2065,0
20230801,150300,1031545,2065,2065,2065,2065,0
20230801,150200,1031545,2065,2065,2065,2065,0
20230801,150100,1031545,2065,2065,2065,2065,0
20230801,150000,1031545,2065,2065,2065,2065,0
20230801,145900,1031545,2065,2065,2065,2065,0
20230801,145800,1031545,2065,2065,2065,2065,0
20230801,145700,1031545,2065,2065,2065,2065,0
20230801,145600,1031545,2065,2065,2065,2065,0
20230801,145500,1031545,2065,2065,2065,2065,0
20230801,145400,1031545,2065,2065,2065,2065,0
20230801,145300,1031545,2065,2065,2065,2065,0
20230801,145200,1031545,2065,2065,2065,2065,0
20230801,145100,1031545,2065,2065,2065,2065,0
20230801,145000,1031545,2065,2065,2065,2065,0
20230801,144900,1031545,2065,2065,2065,2065,0
20230801,144800,1031545,2065,2065,2065,2065,0
20230801,144700,1031545,2065,2065,2065,2065,0
20230801,144600,1031545,2065,2065,2065,2065,0
20230801,144500,1031545,2065,2065,2065,2065,0
20230801,144400,1031545,2065,2065,2065,2065,0
20230801,144300,1031545,2065,2065,2065,2065,0
20230801,144200,1031545,2065,2065,2065,2065,0
20230801,144100,1031545,2065,2065,2065,2065,0
20230801,144000,1031545,2065,2065,2065,2065,0
20230801,143900,1031545,2065,2065,2065,2065,0
20230801,143800,1031545,2065,2065,2065,2065,0
20230801,143700,1031545,2065,2065,2065,2065,0
20230801,143600,1031545,2065,2065,2065,2065,0
20230801,143500,1031545,2065,2065,2065,2065,0
20230801,143400,1031545,2065,2065,2065,2065,0
20230801,143300,1031545,2065,2065,2065,2065,0
20230801,143200,1031545,2065,2065,2065,2065,0
20230801,143100,1031545,2065,2065,2065,2065,0
20230801,143000,1031545,2065,2065,2065,2065,0
20230801,142900,1031545,2065,2065,2065,2065,0
20230801,142800,1031545,2065,2065,2065,2065,0
20230801,142700,1031545,2065,2065,2065,2065,0
20230801,142600,1031545,2065,2065,2065,2065,0
20230801,142500,1031545,2065,2065,2065,2065,0
20230801,142400,1031545,2065,2065,2065,2065,0
20230801,142300,1031545,2065,2065,2065,2065,0
20230801,142200,1031545,2065,2065,2065,2065,0
20230801,142100,1031545,2065,2065,2065,2065,0
20230801,142000,1031545,2065,2065,2065,2065,0
20230801,141900,1031545,2065,2065,2065,2065,0
20230801,141800,1031545,2065,2065,2065,2065,0
20230801,141700,1031545,2065,2065,2065,2065,0
20230801,141600,1031545,2065,2065,2065,2065,0
20230801,141500,1031545,2065,2065,2065,2065,0
20230801,141400,1031545,2065,2065,2065,2065,0
20230801,141300,1031545,2065,2065,2065,2065,0
20230801,141200,1031545,2065,2065,2065,2065,0
20230801,141100,1031545,2065,2065,2065,2065,0
20230801,141000,1031545,2065,2065,2065,2065,0
20230801,140900,1031545,2065,2065,2065,2065,0
20230801,140800,1031545,2065,2065,2065,2065,0
20230801,140700,1031545,2065,2065,2065,2065,0
20230801,140600,1031545,2065,2065,2065,2065,0
20230801,140500,1031545,2065,2065,2065,2065,0
20230801,140400,1031545,2065,2065,2065,2065,0
20230801,140300,1031545,2065,2065,2065,2065,0
20230801,140200,1031545,2065,2065,2065,2065,0
20230801,140100,1031545,2065,2065,2065,2065,0
20230801,140000,1031545,2065,2065,2065,2065,0
20230801,135900,1031545,2065,2065,2065,2065,0
20230801,135800,1031545,2065,2065,2065,2065,0
20230801,135700,1031545,2065,2065,2065,2065,0
20230801,135600,1031545,2065,2065,2065,2065,0
20230801,135500,1031545,2065,2065,2065,2065,0
20230801,135400,1031545,2065,2065,2065,2065,0
20230801,135300,1031545,2065,2065,2065,2065,0
20230801,135200,1031545,2065,2065,2065,2065,0
20230801,135100,1031545,2065,2065,2065,2065,0
20230801,135000,1031545,2065,2065,2065,2065,0
20230801,134900,1031545,2065,2065,2065,2065,0
20230801,134800,1031545,2065,2065,2065,2065,0
20230801,134700,1031545,2065,2065,2065,2065,0
20230801,134600,1031545,2065,2065,2065,2065,0
20230801,134500,1031545,2065,2065,2065,2065,0
20230801,134400,1031545,2065,2065,2065,2065,0
20230801,134300,1031545,2065,2065,2065,2065,0
20230801,134200,1031545,2065,2065,2065,2065,0
20230801,134100,1031545,2065,2065,2065,2065,0
20230801,134000,1031545,2065,2065,2065,2065,0
20230801,133900,1031545,2065,2065,2065,2065,0
20230801,133800,1031545,2065,2065,2065,2065,0
20230801,133700,1031545,2065,2065,2065,2065,10
20230801,133600,1010895,2065,2065,2065,2065,0
20230801,133500,1010895,2065,2065,2065,2065,169
20230801,133400,661910,2065,2065,2065,2065,0
20230801,133300,661910,2065,2065,2065,2065,0
20230801,133200,661910,2065,2065,2065,2065,0
20230801,133100,661910,2065,2065,2065,2065,0
20230801,133000,661910,2065,2065,2065,2065,0
20230801,132900,661910,2065,2065,2065,2065,0
20230801,132800,661910,2065,2065,2065,2065,0
20230801,132700,661910,2065,2065,2065,2065,0
20230801,132600,661910,2065,2065,2065,2065,0
20230801,132500,661910,2065,2065,2065,2065,0
20230801,132400,661910,2065,2065,2065,2065,0
20230801,132300,661910,2065,2065,2065,2065,0
20230801,132200,661910,2065,2065,2065,2065,0
20230801,132100,661910,2065,2065,2065,2065,0
20230801,132000,661910,2065,2065,2065,2065,0
20230801,131900,661910,2065,2065,2065,2065,0
20230801,131800,661910,2065,2065,2065,2065,0
20230801,131700,661910,2065,2065,2065,2065,0
20230801,131600,661910,2065,2065,2065,2065,0
20230801,131500,661910,2065,2065,2065,2065,0
20230801,131400,661910,2065,2065,2065,2065,0
20230801,131300,661910,2065,2065,2065,2065,0
20230801,131200,661910,2065,2065,2065,2065,0
20230801,131100,661910,2065,2065,2065,2065,0
20230801,131000,661910,2065,2065,2065,2065,0
20230801,130900,661910,2065,2065,2065,2065,0
20230801,130800,661910,2065,2065,2065,2065,0
20230801,130700,661910,2065,2065,2065,2065,0
20230801,130600,661910,2065,2065,2065,2065,0
20230801,130500,661910,2065,2065,2065,2065,0
20230801,130400,661910,2065,2065,2065,2065,0
20230801,130300,661910,2065,2065,2065,2065,0
20230801,130200,661910,2065,2065,2065,2065,0
20230801,130100,661910,2065,2065,2065,2065,0
20230801,130000,661910,2065,2065,2065,2065,0
20230801,125900,661910,2065,2065,2065,2065,0
20230801,125800,661910,2065,2065,2065,2065,0
20230801,125700,661910,2065,2065,2065,2065,0
20230801,125600,661910,2065,2065,2065,2065,0
20230801,125500,661910,2065,2065,2065,2065,0
20230801,125400,661910,2065,2065,2065,2065,0
20230801,125300,661910,2065,2065,2065,2065,0
20230801,125200,661910,2065,2065,2065,2065,0
20230801,125100,661910,2065,2065,2065,2065,0
20230801,125000,661910,2065,2065,2065,2065,0
20230801,124900,661910,2065,2065,2065,2065,0
20230801,124800,661910,2065,2065,2065,2065,0
20230801,124700,661910,2065,2065,2065,2065,0
20230801,124600,661910,2065,2065,2065,2065,0
20230801,124500,661910,2065,2065,2065,2065,0
20230801,124400,661910,2065,2065,2065,2065,10
20230801,124300,641260,2055,2055,2055,2055,0
20230801,124200,641260,2055,2055,2055,2055,0
20230801,124100,641260,2055,2055,2055,2055,0
20230801,124000,641260,2055,2055,2055,2055,0
20230801,123900,641260,2055,2055,2055,2055,0
20230801,123800,641260,2055,2055,2055,2055,0
20230801,123700,641260,2055,2055,2055,2055,0
20230801,123600,641260,2055,2055,2055,2055,0
20230801,123500,641260,2055,2055,2055,2055,0
20230801,123400,641260,2055,2055,2055,2055,0
20230801,123300,641260,2055,2055,2055,2055,0
20230801,123200,641260,2055,2055,2055,2055,0
20230801,123100,641260,2055,2055,2055,2055,0
20230801,123000,641260,2055,2055,2055,2055,0
20230801,122900,641260,2055,2055,2055,2055,0
20230801,122800,641260,2055,2055,2055,2055,0
20230801,122700,641260,2055,2055,2055,2055,0
20230801,122600,641260,2055,2055,2055,2055,0
20230801,122500,641260,2055,2055,2055,2055,0
20230801,122400,641260,2055,2055,2055,2055,0
20230801,122300,641260,2055,2055,2055,2055,0
20230801,122200,641260,2055,2055,2055,2055,0
20230801,122100,641260,2055,2055,2055,2055,0
20230801,122000,641260,2055,2055,2055,2055,0
20230801,121900,641260,2055,2055,2055,2055,0
20230801,121800,641260,2055,2055,2055,2055,0
20230801,121700,641260,2055,2055,2055,2055,0
20230801,121600,641260,2055,2055,2055,2055,0
20230801,121500,641260,2055,2055,2055,2055,0
20230801,121400,641260,2055,2055,2055,2055,0
20230801,121300,641260,2055,2055,2055,2055,0
20230801,121200,641260,2055,2055,2055,2055,0
20230801,121100,641260,2055,2055,2055,2055,0
20230801,121000,641260,2055,2055,2055,2055,0
20230801,120900,641260,2055,2055,2055,2055,0
20230801,120800,641260,2055,2055,2055,2055,0
20230801,120700,641260,2055,2055,2055,2055,0
20230801,120600,641260,2055,2055,2055,2055,0
20230801,120500,641260,2055,2055,2055,2055,0
20230801,120400,641260,2055,2055,2055,2055,0
20230801,120300,641260,2055,2055,2055,2055,0
20230801,120200,641260,2055,2055,2055,2055,0
20230801,120100,641260,2055,2055,2055,2055,0
20230801,120000,641260,2055,2055,2055,2055,0
20230801,115900,641260,2055,2055,2055,2055,0
20230801,115800,641260,2055,2055,2055,2055,0
20230801,115700,641260,2055,2055,2055,2055,0
20230801,115600,641260,2055,2055,2055,2055,0
20230801,115500,641260,2055,2055,2055,2055,0
20230801,115400,641260,2055,2055,2055,2055,0
20230801,115300,641260,2055,2055,2055,2055,0
20230801,115200,641260,2055,2055,2055,2055,0
20230801,115100,641260,2055,2055,2055,2055,0
20230801,115000,641260,2055,2055,2055,2055,0
20230801,114900,641260,2055,2055,2055,2055,0
20230801,114800,641260,2055,2055,2055,2055,0
20230801,114700,641260,2055,2055,2055,2055,0
20230801,114600,641260,2055,2055,2055,2055,0
20230801,114500,641260,2055,2055,2055,2055,0
20230801,114400,641260,2055,2055,2055,2055,0
20230801,114300,641260,2055,2055,2055,2055,0
20230801,114200,641260,2055,2055,2055,2055,0
20230801,114100,641260,2055,2055,2055,2055,0
20230801,114000,641260,2055,2055,2055,2055,0
20230801,113900,641260,2055,2055,2055,2055,0
20230801,113800,641260,2055,2055,2055,2055,0
20230801,113700,641260,2055,2055,2055,2055,0
20230801,113600,641260,2055,2055,2055,2055,0
20230801,113500,641260,2055,2055,2055,2055,0
20230801,113400,641260,2055,2055,2055,2055,0
20230801,113300,641260,2055,2055,2055,2055,0
20230801,113200,641260,2055,2055,2055,2055,0
20230801,113100,641260,2055,2055,2055,2055,0
20230801,113000,641260,2055,2055,2055,2055,0
20230801,112900,641260,2055,2055,2055,2055,0
20230801,112800,641260,2055,2055,2055,2055,0
20230801,112700,641260,2055,2055,2055,2055,0
20230801,112600,641260,2055,2055,2055,2055,0
20230801,112500,641260,2055,2055,2055,2055,0
20230801,112400,641260,2055,2055,2055,2055,0
20230801,112300,641260,2055,2055,2055,2055,0
20230801,112200,641260,2055,2055,2055,2055,0
20230801,112100,641260,2055,2055,2055,2055,0
20230801,112000,641260,2055,2055,2055,2055,0
20230801,111900,641260,2055,2055,2055,2055,0
20230801,111800,641260,2055,2055,2055,2055,0
20230801,111700,641260,2055,2055,2055,2055,0
20230801,111600,641260,2055,2055,2055,2055,0
20230801,111500,641260,2055,2055,2055,2055,0
20230801,111400,641260,2055,2055,2055,2055,0
20230801,111300,641260,2055,2055,2055,2055,0
20230801,111200,641260,2055,2055,2055,2055,0
20230801,111100,641260,2055,2055,2055,2055,0
20230801,111000,641260,2055,2055,2055,2055,0
20230801,110900,641260,2055,2055,2055,2055,0
20230801,110800,641260,2055,2055,2055,2055,0
20230801,110700,641260,2055,2055,2055,2055,0
20230801,110600,641260,2055,2055,2055,2055,0
20230801,110500,641260,2055,2055,2055,2055,0
20230801,110400,641260,2055,2055,2055,2055,0
20230801,110300,641260,2055,2055,2055,2055,0
20230801,110200,641260,2055,2055,2055,2055,0
20230801,110100,641260,2055,2055,2055,2055,0
20230801,110000,641260,2055,2055,2055,2055,0
20230801,105900,641260,2055,2055,2055,2055,0
20230801,105800,641260,2055,2055,2055,2055,0
20230801,105700,641260,2055,2055,2055,2055,0
20230801,105600,641260,2055,2055,2055,2055,0
20230801,105500,641260,2055,2055,2055,2055,0
20230801,105400,641260,2055,2055,2055,2055,0
20230801,105300,641260,2055,2055,2055,2055,0
20230801,105200,641260,2055,2055,2055,2055,0
20230801,105100,641260,2055,2055,2055,2055,0
20230801,105000,641260,2055,2055,2055,2055,0
20230801,104900,641260,2055,2055,2055,2055,0
20230801,104800,641260,2055,2055,2055,2055,4
20230801,104700,633040,2055,2055,2055,2055,15
20230801,104600,602215,2055,2055,2055,2055,12
20230801,104500,577555,2055,2055,2055,2055,16
20230801,104400,544675,2055,2055,2055,2055,12
20230801,104300,520015,2055,2055,2055,2055,15
20230801,104200,489190,2055,2055,2055,2055,12
20230801,104100,464530,2055,2055,2055,2055,16
20230801,104000,431650,2055,2055,2055,2055,12
20230801,103900,406990,2055,2055,2055,2055,16
20230801,103800,374110,2055,2055,2055,2055,8
20230801,103700,357670,2055,2055,2055,2055,4
20230801,103600,349450,2055,2055,2055,2055,8
20230801,103500,333010,2055,2055,2055,2055,3
20230801,103400,326845,2055,2055,2055,2055,8
20230801,103300,310405,2055,2055,2055,2055,7
20230801,103200,296020,2055,2055,2055,2055,4
20230801,103100,287800,2055,2055,2055,2055,8
20230801,103000,271360,2055,2055,2055,2055,7
20230801,102900,256975,2055,2055,2055,2055,4
20230801,102800,248755,2055,2055,2055,2055,7
20230801,102700,234370,2055,2055,2055,2055,8
20230801,102600,217930,2055,2055,2055,2055,4
20230801,102500,209710,2055,2055,2055,2055,7
20230801,102400,195325,2055,2055,2055,2055,8
20230801,102300,178885,2055,2055,2055,2055,4
20230801,102200,170665,2055,2055,2055,2055,7
20230801,102100,156280,2055,2055,2055,2055,8
20230801,102000,139840,2055,2055,2055,2055,3
20230801,101900,133675,2055,2055,2055,2055,8
20230801,101800,117235,2055,2055,2055,2055,7
20230801,101700,102850,2055,2055,2055,2055,4
20230801,101600,94630,2055,2055,2055,2055,8
20230801,101500,78190,2055,2055,2055,2055,7
20230801,101400,63805,2055,2055,2055,2055,4
20230801,101300,55585,2055,2055,2055,2055,7
20230801,101200,41200,2055,2055,2055,2055,8
20230801,101100,24760,2065,2065,2065,2065,0
20230801,101000,24760,2065,2065,2065,2065,0
20230801,100900,24760,2065,2065,2065,2065,0
20230801,100800,24760,2065,2065,2065,2065,0
20230801,100700,24760,2065,2065,2065,2065,0
20230801,100600,24760,2065,2065,2065,2065,0
20230801,100500,24760,2065,2065,2065,2065,0
20230801,100400,24760,2065,2065,2065,2065,0
20230801,100300,24760,2065,2065,2065,2065,0
20230801,100200,24760,2065,2065,2065,2065,0
20230801,100100,24760,2065,2065,2065,2065,0
20230801,100000,24760,2065,2065,2065,2065,0
20230801,095900,24760,2065,2065,2065,2065,0
20230801,095800,24760,2065,2065,2065,2065,0
20230801,095700,24760,2065,2065,2065,2065,0
20230801,095600,24760,2065,2065,2065,2065,0
20230801,095500,24760,2065,2065,2065,2065,0
20230801,095400,24760,2065,2065,2065,2065,0
20230801,095300,24760,2065,2065,2065,2065,0
20230801,095200,24760,2065,2065,2065,2065,0
20230801,095100,24760,2065,2065,2065,2065,0
20230801,095000,24760,2065,2065,2065,2065,0
20230801,094900,24760,2065,2065,2065,2065,0
20230801,094800,24760,2065,2065,2065,2065,0
20230801,094700,24760,2065,2065,2065,2065,0
20230801,094600,24760,2065,2065,2065,2065,0
20230801,094500,24760,2065,2065,2065,2065,0
20230801,094400,24760,2065,2065,2065,2065,0
20230801,094300,24760,2065,2065,2065,2065,0
20230801,094200,24760,2065,2065,2065,2065,0
20230801,094100,24760,2065,2065,2065,2065,0
20230801,094000,24760,2065,2065,2065,2065,0
20230801,093900,24760,2065,2065,2065,2065,0
20230801,093800,24760,2065,2065,2065,2065,0
20230801,093700,24760,2065,2065,2065,2065,0
20230801,093600,24760,2065,2065,2065,2065,0
20230801,093500,24760,2065,2065,2065,2065,0
20230801,093400,24760,2065,2065,2065,2065,0
20230801,093300,24760,2065,2065,2065,2065,10
20230801,093200,4110,2055,2055,2055,2055,0
20230801,093100,4110,2055,2055,2055,2055,0
20230801,093000,4110,2055,2055,2055,2055,0
20230801,092900,4110,2055,2055,2055,2055,0
20230801,092800,4110,2055,2055,2055,2055,0
20230801,092700,4110,2055,2055,2055,2055,0
20230801,092600,4110,2055,2055,2055,2055,0
20230801,092500,4110,2055,2055,2055,2055,0
20230801,092400,4110,2055,2055,2055,2055,0
20230801,092300,4110,2055,2055,2055,2055,0
20230801,092200,4110,2055,2055,2055,2055,0
20230801,092100,4110,2055,2055,2055,2055,0
20230801,092000,4110,2055,2055,2055,2055,0
20230801,091900,4110,2055,2055,2055,2055,0
20230801,091800,4110,2055,2055,2055,2055,0
20230801,091700,4110,2055,2055,2055,2055,0
20230801,091600,4110,2055,2055,2055,2055,0
20230801,091500,4110,2055,2055,2055,2055,0
20230801,091400,4110,2055,2055,2055,2055,0
20230801,091300,4110,2055,2055,2055,2055,0
20230801,091200,4110,2055,2055,2055,2055,0
20230801,091100,4110,2055,2055,2055,2055,0
20230801,091000,4110,2055,2055,2055,2055,0
20230801,090900,4110,2055,2055,2055,2055,0
20230801,090800,4110,2055,2055,2055,2055,0
20230801,090700,4110,2055,2055,2055,2055,0
20230801,090600,4110,2055,2055,2055,2055,0
20230801,090500,4110,2055,2055,2055,2055,0
20230801,090400,4110,2055,2055,2055,2055,0
20230801,090300,4110,2055,2055,2055,2055,0
20230801,090200,4110,2055,2055,2055,2055,0
20230801,090100,4110,2055,2055,2055,2055,0
20230801,090000,4110,2055,2055,2055,2055,2