KissMeData/233250/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,202200,16000,16000,16000,16000,16000,1
20230802,202100,16000,16000,16000,16000,16000,0
20230802,202000,16000,16000,16000,16000,16000,0
20230802,201900,16000,16000,16000,16000,16000,0
20230802,201800,16000,16000,16000,16000,16000,0
20230802,201700,16000,16000,16000,16000,16000,0
20230802,201600,16000,16000,16000,16000,16000,0
20230802,201500,16000,16000,16000,16000,16000,0
20230802,201400,16000,16000,16000,16000,16000,0
20230802,201300,16000,16000,16000,16000,16000,0
20230802,201200,16000,16000,16000,16000,16000,0
20230802,201100,16000,16000,16000,16000,16000,0
20230802,201000,16000,16000,16000,16000,16000,0
20230802,200900,16000,16000,16000,16000,16000,0
20230802,200800,16000,16000,16000,16000,16000,0
20230802,200700,16000,16000,16000,16000,16000,0
20230802,200600,16000,16000,16000,16000,16000,0
20230802,200500,16000,16000,16000,16000,16000,0
20230802,200400,16000,16000,16000,16000,16000,0
20230802,200300,16000,16000,16000,16000,16000,0
20230802,200200,16000,16000,16000,16000,16000,0
20230802,200100,16000,16000,16000,16000,16000,0
20230802,200000,16000,16000,16000,16000,16000,0
20230802,195900,16000,16000,16000,16000,16000,0
20230802,195800,16000,16000,16000,16000,16000,0
20230802,195700,16000,16000,16000,16000,16000,0
20230802,195600,16000,16000,16000,16000,16000,0
20230802,195500,16000,16000,16000,16000,16000,0
20230802,195400,16000,16000,16000,16000,16000,0
20230802,195300,16000,16000,16000,16000,16000,0
20230802,195200,16000,16000,16000,16000,16000,1
20230802,195100,16000,16000,16000,16000,16000,0
20230802,195000,16000,16000,16000,16000,16000,0
20230802,194900,16000,16000,16000,16000,16000,0
20230802,194800,16000,16000,16000,16000,16000,0
20230802,194700,16000,16000,16000,16000,16000,0
20230802,194600,16000,16000,16000,16000,16000,0
20230802,194500,16000,16000,16000,16000,16000,0
20230802,194400,16000,16000,16000,16000,16000,0
20230802,194300,16000,16000,16000,16000,16000,0
20230802,194200,16000,16000,16000,16000,16000,0
20230802,194100,16000,16000,16000,16000,16000,0
20230802,194000,16000,16000,16000,16000,16000,0
20230802,193900,16000,16000,16000,16000,16000,0
20230802,193800,16000,16000,16000,16000,16000,0
20230802,193700,16000,16000,16000,16000,16000,0
20230802,193600,16000,16000,16000,16000,16000,0
20230802,193500,16000,16000,16000,16000,16000,0
20230802,193400,16000,16000,16000,16000,16000,0
20230802,193300,16000,16000,16000,16000,16000,0
20230802,193200,16000,16000,16000,16000,16000,0
20230802,193100,16000,16000,16000,16000,16000,0
20230802,193000,16000,16000,16000,16000,16000,0
20230802,192900,16000,16000,16000,16000,16000,0
20230802,192800,16000,16000,16000,16000,16000,0
20230802,192700,16000,16000,16000,16000,16000,0
20230802,192600,16000,16000,16000,16000,16000,0
20230802,192500,16000,16000,16000,16000,16000,0
20230802,192400,16000,16000,16000,16000,16000,0
20230802,192300,16000,16000,16000,16000,16000,0
20230802,192200,16000,16000,16000,16000,16000,1
20230802,192100,16000,16000,16000,16000,16000,0
20230802,192000,16000,16000,16000,16000,16000,0
20230802,191900,16000,16000,16000,16000,16000,0
20230802,191800,16000,16000,16000,16000,16000,0
20230802,191700,16000,16000,16000,16000,16000,0
20230802,191600,16000,16000,16000,16000,16000,0
20230802,191500,16000,16000,16000,16000,16000,0
20230802,191400,16000,16000,16000,16000,16000,0
20230802,191300,16000,16000,16000,16000,16000,0
20230802,191200,16000,16000,16000,16000,16000,0
20230802,191100,16000,16000,16000,16000,16000,0
20230802,191000,16000,16000,16000,16000,16000,0
20230802,190900,16000,16000,16000,16000,16000,0
20230802,190800,16000,16000,16000,16000,16000,0
20230802,190700,16000,16000,16000,16000,16000,0
20230802,190600,16000,16000,16000,16000,16000,0
20230802,190500,16000,16000,16000,16000,16000,0
20230802,190400,16000,16000,16000,16000,16000,0
20230802,190300,16000,16000,16000,16000,16000,0
20230802,190200,16000,16000,16000,16000,16000,0
20230802,190100,16000,16000,16000,16000,16000,0
20230802,190000,16000,16000,16000,16000,16000,0
20230802,185900,16000,16000,16000,16000,16000,0
20230802,185800,16000,16000,16000,16000,16000,0
20230802,185700,16000,16000,16000,16000,16000,0
20230802,185600,16000,16000,16000,16000,16000,0
20230802,185500,16000,16000,16000,16000,16000,0
20230802,185400,16000,16000,16000,16000,16000,0
20230802,185300,16000,16000,16000,16000,16000,0
20230802,185200,16000,16000,16000,16000,16000,1
20230802,185100,16000,16000,16000,16000,16000,0
20230802,185000,16000,16000,16000,16000,16000,0
20230802,184900,16000,16000,16000,16000,16000,0
20230802,184800,16000,16000,16000,16000,16000,0
20230802,184700,16000,16000,16000,16000,16000,0
20230802,184600,16000,16000,16000,16000,16000,0
20230802,184500,16000,16000,16000,16000,16000,0
20230802,184400,16000,16000,16000,16000,16000,0
20230802,184300,16000,16000,16000,16000,16000,0
20230802,184200,16000,16000,16000,16000,16000,0
20230802,184100,16000,16000,16000,16000,16000,0
20230802,184000,16000,16000,16000,16000,16000,0
20230802,183900,16000,16000,16000,16000,16000,0
20230802,183800,16000,16000,16000,16000,16000,0
20230802,183700,16000,16000,16000,16000,16000,0
20230802,183600,16000,16000,16000,16000,16000,0
20230802,183500,16000,16000,16000,16000,16000,0
20230802,183400,16000,16000,16000,16000,16000,0
20230802,183300,16000,16000,16000,16000,16000,0
20230802,183200,16000,16000,16000,16000,16000,0
20230802,183100,16000,16000,16000,16000,16000,0
20230802,183000,16000,16000,16000,16000,16000,0
20230802,182900,16000,16000,16000,16000,16000,0
20230802,182800,16000,16000,16000,16000,16000,0
20230802,182700,16000,16000,16000,16000,16000,0
20230802,182600,16000,16000,16000,16000,16000,0
20230802,182500,16000,16000,16000,16000,16000,0
20230802,182400,16000,16000,16000,16000,16000,0
20230802,182300,16000,16000,16000,16000,16000,0
20230802,182200,16000,16000,16000,16000,16000,1
20230802,182100,16000,16000,16000,16000,16000,0
20230802,182000,16000,16000,16000,16000,16000,0
20230802,181900,16000,16000,16000,16000,16000,0
20230802,181800,16000,16000,16000,16000,16000,0
20230802,181700,16000,16000,16000,16000,16000,0
20230802,181600,16000,16000,16000,16000,16000,0
20230802,181500,16000,16000,16000,16000,16000,0
20230802,181400,16000,16000,16000,16000,16000,0
20230802,181300,16000,16000,16000,16000,16000,0
20230802,181200,16000,16000,16000,16000,16000,0
20230802,181100,16000,16000,16000,16000,16000,0
20230802,181000,16000,16000,16000,16000,16000,0
20230802,180900,16000,16000,16000,16000,16000,0
20230802,180800,16000,16000,16000,16000,16000,0
20230802,180700,16000,16000,16000,16000,16000,0
20230802,180600,16000,16000,16000,16000,16000,0
20230802,180500,16000,16000,16000,16000,16000,0
20230802,180400,16000,16000,16000,16000,16000,0
20230802,180300,16000,16000,16000,16000,16000,0
20230802,180200,16000,16000,16000,16000,16000,0
20230802,180100,16000,16000,16000,16000,16000,0
20230802,180000,16000,16000,16000,16000,16000,0
20230802,175900,16000,16000,16000,16000,16000,0
20230802,175800,16000,16000,16000,16000,16000,0
20230802,175700,16000,16000,16000,16000,16000,0
20230802,175600,16000,16000,16000,16000,16000,0
20230802,175500,16000,16000,16000,16000,16000,0
20230802,175400,16000,16000,16000,16000,16000,0
20230802,175300,16000,16000,16000,16000,16000,0
20230802,175200,16000,16000,16000,16000,16000,1
20230802,175100,16000,16000,16000,16000,16000,0
20230802,175000,16000,16000,16000,16000,16000,0
20230802,174900,16000,16000,16000,16000,16000,0
20230802,174800,16000,16000,16000,16000,16000,0
20230802,174700,16000,16000,16000,16000,16000,0
20230802,174600,16000,16000,16000,16000,16000,0
20230802,174500,16000,16000,16000,16000,16000,0
20230802,174400,16000,16000,16000,16000,16000,0
20230802,174300,16000,16000,16000,16000,16000,0
20230802,174200,16000,16000,16000,16000,16000,0
20230802,174100,16000,16000,16000,16000,16000,0
20230802,174000,16000,16000,16000,16000,16000,0
20230802,173900,16000,16000,16000,16000,16000,0
20230802,173800,16000,16000,16000,16000,16000,0
20230802,173700,16000,16000,16000,16000,16000,0
20230802,173600,16000,16000,16000,16000,16000,0
20230802,173500,16000,16000,16000,16000,16000,0
20230802,173400,16000,16000,16000,16000,16000,0
20230802,173300,16000,16000,16000,16000,16000,0
20230802,173200,16000,16000,16000,16000,16000,0
20230802,173100,16000,16000,16000,16000,16000,0
20230802,173000,16000,16000,16000,16000,16000,0
20230802,172900,16000,16000,16000,16000,16000,0
20230802,172800,16000,16000,16000,16000,16000,0
20230802,172700,16000,16000,16000,16000,16000,0
20230802,172600,16000,16000,16000,16000,16000,0
20230802,172500,16000,16000,16000,16000,16000,0
20230802,172400,16000,16000,16000,16000,16000,0
20230802,172300,16000,16000,16000,16000,16000,0
20230802,172200,16000,16000,16000,16000,16000,1
20230802,172100,16000,16000,16000,16000,16000,0
20230802,172000,16000,16000,16000,16000,16000,0
20230802,171900,16000,16000,16000,16000,16000,0
20230802,171800,16000,16000,16000,16000,16000,0
20230802,171700,16000,16000,16000,16000,16000,0
20230802,171600,16000,16000,16000,16000,16000,0
20230802,171500,16000,16000,16000,16000,16000,0
20230802,171400,16000,16000,16000,16000,16000,0
20230802,171300,16000,16000,16000,16000,16000,0
20230802,171200,16000,16000,16000,16000,16000,0
20230802,171100,16000,16000,16000,16000,16000,0
20230802,171000,16000,16000,16000,16000,16000,0
20230802,170900,16000,16000,16000,16000,16000,0
20230802,170800,16000,16000,16000,16000,16000,0
20230802,170700,16000,16000,16000,16000,16000,0
20230802,170600,16000,16000,16000,16000,16000,0
20230802,170500,16000,16000,16000,16000,16000,0
20230802,170400,16000,16000,16000,16000,16000,0
20230802,170300,16000,16000,16000,16000,16000,0
20230802,170200,16000,16000,16000,16000,16000,0
20230802,170100,16000,16000,16000,16000,16000,0
20230802,170000,16000,16000,16000,16000,16000,0
20230802,165900,16000,16000,16000,16000,16000,0
20230802,165800,16000,16000,16000,16000,16000,0
20230802,165700,16000,16000,16000,16000,16000,0
20230802,165600,16000,16000,16000,16000,16000,0
20230802,165500,16000,16000,16000,16000,16000,0
20230802,165400,16000,16000,16000,16000,16000,0
20230802,165300,16000,16000,16000,16000,16000,0
20230802,165200,16000,16000,16000,16000,16000,1
20230802,165100,16000,16000,16000,16000,16000,0
20230802,165000,16000,16000,16000,16000,16000,0
20230802,164900,16000,16000,16000,16000,16000,0
20230802,164800,16000,16000,16000,16000,16000,0
20230802,164700,16000,16000,16000,16000,16000,0
20230802,164600,16000,16000,16000,16000,16000,0
20230802,164500,16000,16000,16000,16000,16000,0
20230802,164400,16000,16000,16000,16000,16000,0
20230802,164300,16000,16000,16000,16000,16000,0
20230802,164200,16000,16000,16000,16000,16000,0
20230802,164100,16000,16000,16000,16000,16000,0
20230802,164000,16000,16000,16000,16000,16000,0
20230802,163900,16000,16000,16000,16000,16000,0
20230802,163800,16000,16000,16000,16000,16000,0
20230802,163700,16000,16000,16000,16000,16000,0
20230802,163600,16000,16000,16000,16000,16000,0
20230802,163500,16000,16000,16000,16000,16000,0
20230802,163400,16000,16000,16000,16000,16000,0
20230802,163300,16000,16000,16000,16000,16000,0
20230802,163200,16000,16000,16000,16000,16000,0
20230802,163100,16000,16000,16000,16000,16000,0
20230802,163000,16000,16000,16000,16000,16000,0
20230802,162900,16000,16000,16000,16000,16000,0
20230802,162800,16000,16000,16000,16000,16000,0
20230802,162700,16000,16000,16000,16000,16000,0
20230802,162600,16000,16000,16000,16000,16000,0
20230802,162500,16000,16000,16000,16000,16000,0
20230802,162400,16000,16000,16000,16000,16000,0
20230802,162300,16000,16000,16000,16000,16000,0
20230802,162200,16000,16000,16000,16000,16000,1
20230802,162100,16000,16000,16000,16000,16000,0
20230802,162000,16000,16000,16000,16000,16000,0
20230802,161900,16000,16000,16000,16000,16000,0
20230802,161800,16000,16000,16000,16000,16000,0
20230802,161700,16000,16000,16000,16000,16000,0
20230802,161600,16000,16000,16000,16000,16000,0
20230802,161500,16000,16000,16000,16000,16000,0
20230802,161400,16000,16000,16000,16000,16000,0
20230802,161300,16000,16000,16000,16000,16000,0
20230802,161200,16000,16000,16000,16000,16000,0
20230802,161100,16000,16000,16000,16000,16000,0
20230802,161000,16000,16000,16000,16000,16000,0
20230802,160900,16000,16000,16000,16000,16000,0
20230802,160800,16000,16000,16000,16000,16000,0
20230802,160700,16000,16000,16000,16000,16000,0
20230802,160600,16000,16000,16000,16000,16000,0
20230802,160500,16000,16000,16000,16000,16000,0
20230802,160400,16000,16000,16000,16000,16000,0
20230802,160300,16000,16000,16000,16000,16000,0
20230802,160200,16000,16000,16000,16000,16000,0
20230802,160100,16000,16000,16000,16000,16000,0
20230802,160000,16000,16000,16000,16000,16000,0
20230802,155900,16000,16000,16000,16000,16000,0
20230802,155800,16000,16000,16000,16000,16000,0
20230802,155700,16000,16000,16000,16000,16000,0
20230802,155600,16000,16000,16000,16000,16000,0
20230802,155500,16000,16000,16000,16000,16000,0
20230802,155400,16000,16000,16000,16000,16000,0
20230802,155300,16000,16000,16000,16000,16000,0
20230802,155200,16000,16000,16000,16000,16000,1
20230802,155100,16000,16000,16000,16000,16000,0
20230802,155000,16000,16000,16000,16000,16000,0
20230802,154900,16000,16000,16000,16000,16000,0
20230802,154800,16000,16000,16000,16000,16000,0
20230802,154700,16000,16000,16000,16000,16000,0
20230802,154600,16000,16000,16000,16000,16000,0
20230802,154500,16000,16000,16000,16000,16000,0
20230802,154400,16000,16000,16000,16000,16000,0
20230802,154300,16000,16000,16000,16000,16000,0
20230802,154200,16000,16000,16000,16000,16000,0
20230802,154100,16000,16000,16000,16000,16000,0
20230802,154000,16000,16000,16000,16000,16000,0
20230802,153900,16000,16000,16000,16000,16000,0
20230802,153800,16000,16000,16000,16000,16000,0
20230802,153700,16000,16000,16000,16000,16000,0
20230802,153600,16000,16000,16000,16000,16000,0
20230802,153500,16000,16000,16000,16000,16000,0
20230802,153400,16000,16000,16000,16000,16000,0
20230802,153300,16000,16000,16000,16000,16000,0
20230802,153200,16000,16000,16000,16000,16000,0
20230802,153100,16000,16000,16000,16000,16000,0
20230802,153000,16000,16000,16000,16000,16000,0
20230802,152900,16000,16000,16000,16000,16000,0
20230802,152800,16000,16000,16000,16000,16000,0
20230802,152700,16000,16000,16000,16000,16000,0
20230802,152600,16000,16000,16000,16000,16000,0
20230802,152500,16000,16000,16000,16000,16000,0
20230802,152400,16000,16000,16000,16000,16000,0
20230802,152300,16000,16000,16000,16000,16000,0
20230802,152200,16000,16000,16000,16000,16000,0
20230802,152100,16000,16000,16000,16000,16000,0
20230802,152000,16000,16000,16000,16000,16000,0
20230802,151900,16000,16000,16000,16000,16000,0
20230802,151800,16000,16000,16000,16000,16000,0
20230802,151700,16000,16000,16000,16000,16000,0
20230802,151600,16000,16000,16000,16000,16000,0
20230802,151500,16000,16000,16000,16000,16000,0
20230802,151400,16000,16000,16000,16000,16000,0
20230802,151300,16000,16000,16000,16000,16000,0
20230802,151200,16000,16000,16000,16000,16000,0
20230802,151100,16000,16000,16000,16000,16000,0
20230802,151000,16000,16000,16000,16000,16000,0
20230802,150900,16000,16000,16000,16000,16000,0
20230802,150800,16000,16000,16000,16000,16000,0
20230802,150700,16000,16000,16000,16000,16000,0
20230802,150600,16000,16000,16000,16000,16000,0
20230802,150500,16000,16000,16000,16000,16000,0
20230802,150400,16000,16000,16000,16000,16000,0
20230802,150300,16000,16000,16000,16000,16000,0
20230802,150200,16000,16000,16000,16000,16000,0
20230802,150100,16000,16000,16000,16000,16000,0
20230802,150000,16000,16000,16000,16000,16000,0
20230802,145900,16000,16000,16000,16000,16000,0
20230802,145800,16000,16000,16000,16000,16000,0
20230802,145700,16000,16000,16000,16000,16000,0
20230802,145600,16000,16000,16000,16000,16000,0
20230802,145500,16000,16000,16000,16000,16000,0
20230802,145400,16000,16000,16000,16000,16000,0
20230802,145300,16000,16000,16000,16000,16000,0
20230802,145200,16000,16000,16000,16000,16000,0
20230802,145100,16000,16000,16000,16000,16000,0
20230802,145000,16000,16000,16000,16000,16000,0
20230802,144900,16000,16000,16000,16000,16000,0
20230802,144800,16000,16000,16000,16000,16000,0
20230802,144700,16000,16000,16000,16000,16000,0
20230802,144600,16000,16000,16000,16000,16000,0
20230802,144500,16000,16000,16000,16000,16000,0
20230802,144400,16000,16000,16000,16000,16000,0
20230802,144300,16000,16000,16000,16000,16000,0
20230802,144200,16000,16000,16000,16000,16000,0
20230802,144100,16000,16000,16000,16000,16000,0
20230802,144000,16000,16000,16000,16000,16000,0
20230802,143900,16000,16000,16000,16000,16000,0
20230802,143800,16000,16000,16000,16000,16000,0
20230802,143700,16000,16000,16000,16000,16000,0
20230802,143600,16000,16000,16000,16000,16000,0
20230802,143500,16000,16000,16000,16000,16000,0
20230802,143400,16000,16000,16000,16000,16000,0
20230802,143300,16000,16000,16000,16000,16000,0
20230802,143200,16000,16000,16000,16000,16000,0
20230802,143100,16000,16000,16000,16000,16000,0
20230802,143000,16000,16000,16000,16000,16000,0
20230802,142900,16000,16000,16000,16000,16000,0
20230802,142800,16000,16000,16000,16000,16000,0
20230802,142700,16000,16000,16000,16000,16000,0
20230802,142600,16000,16000,16000,16000,16000,0
20230802,142500,16000,16000,16000,16000,16000,0
20230802,142400,16000,16000,16000,16000,16000,0
20230802,142300,16000,16000,16000,16000,16000,0
20230802,142200,16000,16000,16000,16000,16000,0
20230802,142100,16000,16000,16000,16000,16000,0
20230802,142000,16000,16000,16000,16000,16000,0
20230802,141900,16000,16000,16000,16000,16000,0
20230802,141800,16000,16000,16000,16000,16000,0
20230802,141700,16000,16000,16000,16000,16000,0
20230802,141600,16000,16000,16000,16000,16000,0
20230802,141500,16000,16000,16000,16000,16000,0
20230802,141400,16000,16000,16000,16000,16000,0
20230802,141300,16000,16000,16000,16000,16000,0
20230802,141200,16000,16000,16000,16000,16000,0
20230802,141100,16000,16000,16000,16000,16000,0
20230802,141000,16000,16000,16000,16000,16000,0
20230802,140900,16000,16000,16000,16000,16000,0
20230802,140800,16000,16000,16000,16000,16000,0
20230802,140700,16000,16000,16000,16000,16000,0
20230802,140600,16000,16000,16000,16000,16000,0
20230802,140500,16000,16000,16000,16000,16000,0
20230802,140400,16000,16000,16000,16000,16000,0
20230802,140300,16000,16000,16000,16000,16000,0
20230802,140200,16000,16000,16000,16000,16000,0
20230802,140100,16000,16000,16000,16000,16000,0
20230802,140000,16000,16000,16000,16000,16000,0
20230802,135900,16000,16000,16000,16000,16000,0
20230802,135800,16000,16000,16000,16000,16000,0
20230802,135700,16000,16000,16000,16000,16000,0
20230802,135600,16000,16000,16000,16000,16000,0
20230802,135500,16000,16000,16000,16000,16000,0
20230802,135400,16000,16000,16000,16000,16000,0
20230802,135300,16000,16000,16000,16000,16000,0
20230802,135200,16000,16000,16000,16000,16000,0
20230802,135100,16000,16000,16000,16000,16000,0
20230802,135000,16000,16000,16000,16000,16000,0
20230802,134900,16000,16000,16000,16000,16000,0
20230802,134800,16000,16000,16000,16000,16000,0
20230802,134700,16000,16000,16000,16000,16000,0
20230802,134600,16000,16000,16000,16000,16000,0
20230802,134500,16000,16000,16000,16000,16000,0
20230802,134400,16000,16000,16000,16000,16000,0
20230802,134300,16000,16000,16000,16000,16000,0
20230802,134200,16000,16000,16000,16000,16000,0
20230802,134100,16000,16000,16000,16000,16000,0
20230802,134000,16000,16000,16000,16000,16000,0
20230802,133900,16000,16000,16000,16000,16000,0
20230802,133800,16000,16000,16000,16000,16000,0
20230802,133700,16000,16000,16000,16000,16000,0
20230802,133600,16000,16000,16000,16000,16000,0
20230802,133500,16000,16000,16000,16000,16000,0
20230802,133400,16000,16000,16000,16000,16000,0
20230802,133300,16000,16000,16000,16000,16000,0
20230802,133200,16000,16000,16000,16000,16000,0
20230802,133100,16000,16000,16000,16000,16000,0
20230802,133000,16000,16000,16000,16000,16000,0
20230802,132900,16000,16000,16000,16000,16000,0
20230802,132800,16000,16000,16000,16000,16000,0
20230802,132700,16000,16000,16000,16000,16000,0
20230802,132600,16000,16000,16000,16000,16000,0
20230802,132500,16000,16000,16000,16000,16000,0
20230802,132400,16000,16000,16000,16000,16000,0
20230802,132300,16000,16000,16000,16000,16000,0
20230802,132200,16000,16000,16000,16000,16000,0
20230802,132100,16000,16000,16000,16000,16000,0
20230802,132000,16000,16000,16000,16000,16000,0
20230802,131900,16000,16000,16000,16000,16000,0
20230802,131800,16000,16000,16000,16000,16000,0
20230802,131700,16000,16000,16000,16000,16000,0
20230802,131600,16000,16000,16000,16000,16000,0
20230802,131500,16000,16000,16000,16000,16000,0
20230802,131400,16000,16000,16000,16000,16000,0
20230802,131300,16000,16000,16000,16000,16000,0
20230802,131200,16000,16000,16000,16000,16000,0
20230802,131100,16000,16000,16000,16000,16000,0
20230802,131000,16000,16000,16000,16000,16000,0
20230802,130900,16000,16000,16000,16000,16000,0
20230802,130800,16000,16000,16000,16000,16000,0
20230802,130700,16000,16000,16000,16000,16000,0
20230802,130600,16000,16000,16000,16000,16000,0
20230802,130500,16000,16000,16000,16000,16000,0
20230802,130400,16000,16000,16000,16000,16000,0
20230802,130300,16000,16000,16000,16000,16000,0
20230802,130200,16000,16000,16000,16000,16000,0
20230802,130100,16000,16000,16000,16000,16000,0
20230802,130000,16000,16000,16000,16000,16000,0
20230802,125900,16000,16000,16000,16000,16000,0
20230802,125800,16000,16000,16000,16000,16000,0
20230802,125700,16000,16000,16000,16000,16000,0
20230802,125600,16000,16000,16000,16000,16000,0
20230802,125500,16000,16000,16000,16000,16000,0
20230802,125400,16000,16000,16000,16000,16000,0
20230802,125300,16000,16000,16000,16000,16000,0
20230802,125200,16000,16000,16000,16000,16000,0
20230802,125100,16000,16000,16000,16000,16000,0
20230802,125000,16000,16000,16000,16000,16000,0
20230802,124900,16000,16000,16000,16000,16000,0
20230802,124800,16000,16000,16000,16000,16000,0
20230802,124700,16000,16000,16000,16000,16000,0
20230802,124600,16000,16000,16000,16000,16000,0
20230802,124500,16000,16000,16000,16000,16000,0
20230802,124400,16000,16000,16000,16000,16000,0
20230802,124300,16000,16000,16000,16000,16000,0
20230802,124200,16000,16000,16000,16000,16000,0
20230802,124100,16000,16000,16000,16000,16000,0
20230802,124000,16000,16000,16000,16000,16000,0
20230802,123900,16000,16000,16000,16000,16000,0
20230802,123800,16000,16000,16000,16000,16000,0
20230802,123700,16000,16000,16000,16000,16000,0
20230802,123600,16000,16000,16000,16000,16000,0
20230802,123500,16000,16000,16000,16000,16000,0
20230802,123400,16000,16000,16000,16000,16000,0
20230802,123300,16000,16000,16000,16000,16000,0
20230802,123200,16000,16000,16000,16000,16000,0
20230802,123100,16000,16000,16000,16000,16000,0
20230802,123000,16000,16000,16000,16000,16000,0
20230802,122900,16000,16000,16000,16000,16000,0
20230802,122800,16000,16000,16000,16000,16000,0
20230802,122700,16000,16000,16000,16000,16000,0
20230802,122600,16000,16000,16000,16000,16000,0
20230802,122500,16000,16000,16000,16000,16000,0
20230802,122400,16000,16000,16000,16000,16000,0
20230802,122300,16000,16000,16000,16000,16000,0
20230802,122200,16000,16000,16000,16000,16000,0
20230802,122100,16000,16000,16000,16000,16000,0
20230802,122000,16000,16000,16000,16000,16000,0
20230802,121900,16000,16000,16000,16000,16000,0
20230802,121800,16000,16000,16000,16000,16000,0
20230802,121700,16000,16000,16000,16000,16000,0
20230802,121600,16000,16000,16000,16000,16000,0
20230802,121500,16000,16000,16000,16000,16000,0
20230802,121400,16000,16000,16000,16000,16000,0
20230802,121300,16000,16000,16000,16000,16000,0
20230802,121200,16000,16000,16000,16000,16000,0
20230802,121100,16000,16000,16000,16000,16000,0
20230802,121000,16000,16000,16000,16000,16000,0
20230802,120900,16000,16000,16000,16000,16000,0
20230802,120800,16000,16000,16000,16000,16000,0
20230802,120700,16000,16000,16000,16000,16000,0
20230802,120600,16000,16000,16000,16000,16000,0
20230802,120500,16000,16000,16000,16000,16000,0
20230802,120400,16000,16000,16000,16000,16000,0
20230802,120300,16000,16000,16000,16000,16000,0
20230802,120200,16000,16000,16000,16000,16000,0
20230802,120100,16000,16000,16000,16000,16000,0
20230802,120000,16000,16000,16000,16000,16000,0
20230802,115900,16000,16000,16000,16000,16000,0
20230802,115800,16000,16000,16000,16000,16000,0
20230802,115700,16000,16000,16000,16000,16000,0
20230802,115600,16000,16000,16000,16000,16000,0
20230802,115500,16000,16000,16000,16000,16000,0
20230802,115400,16000,16000,16000,16000,16000,0
20230802,115300,16000,16000,16000,16000,16000,0
20230802,115200,16000,16000,16000,16000,16000,0
20230802,115100,16000,16000,16000,16000,16000,0
20230802,115000,16000,16000,16000,16000,16000,0
20230802,114900,16000,16000,16000,16000,16000,0
20230802,114800,16000,16000,16000,16000,16000,0
20230802,114700,16000,16000,16000,16000,16000,0
20230802,114600,16000,16000,16000,16000,16000,0
20230802,114500,16000,16000,16000,16000,16000,0
20230802,114400,16000,16000,16000,16000,16000,0
20230802,114300,16000,16000,16000,16000,16000,0
20230802,114200,16000,16000,16000,16000,16000,0
20230802,114100,16000,16000,16000,16000,16000,0
20230802,114000,16000,16000,16000,16000,16000,0
20230802,113900,16000,16000,16000,16000,16000,0
20230802,113800,16000,16000,16000,16000,16000,0
20230802,113700,16000,16000,16000,16000,16000,0
20230802,113600,16000,16000,16000,16000,16000,0
20230802,113500,16000,16000,16000,16000,16000,0
20230802,113400,16000,16000,16000,16000,16000,0
20230802,113300,16000,16000,16000,16000,16000,0
20230802,113200,16000,16000,16000,16000,16000,0
20230802,113100,16000,16000,16000,16000,16000,0
20230802,113000,16000,16000,16000,16000,16000,0
20230802,112900,16000,16000,16000,16000,16000,0
20230802,112800,16000,16000,16000,16000,16000,0
20230802,112700,16000,16000,16000,16000,16000,0
20230802,112600,16000,16000,16000,16000,16000,0
20230802,112500,16000,16000,16000,16000,16000,0
20230802,112400,16000,16000,16000,16000,16000,0
20230802,112300,16000,16000,16000,16000,16000,0
20230802,112200,16000,16000,16000,16000,16000,0
20230802,112100,16000,16000,16000,16000,16000,0
20230802,112000,16000,16000,16000,16000,16000,0
20230802,111900,16000,16000,16000,16000,16000,0
20230802,111800,16000,16000,16000,16000,16000,0
20230802,111700,16000,16000,16000,16000,16000,0
20230802,111600,16000,16000,16000,16000,16000,0
20230802,111500,16000,16000,16000,16000,16000,0
20230802,111400,16000,16000,16000,16000,16000,0
20230802,111300,16000,16000,16000,16000,16000,0
20230802,111200,16000,16000,16000,16000,16000,0
20230802,111100,16000,16000,16000,16000,16000,0
20230802,111000,16000,16000,16000,16000,16000,0
20230802,110900,16000,16000,16000,16000,16000,0
20230802,110800,16000,16000,16000,16000,16000,0
20230802,110700,16000,16000,16000,16000,16000,0
20230802,110600,16000,16000,16000,16000,16000,0
20230802,110500,16000,16000,16000,16000,16000,0
20230802,110400,16000,16000,16000,16000,16000,0
20230802,110300,16000,16000,16000,16000,16000,0
20230802,110200,16000,16000,16000,16000,16000,0
20230802,110100,16000,16000,16000,16000,16000,0
20230802,110000,16000,16000,16000,16000,16000,0
20230802,105900,16000,16000,16000,16000,16000,0
20230802,105800,16000,16000,16000,16000,16000,0
20230802,105700,16000,16000,16000,16000,16000,0
20230802,105600,16000,16000,16000,16000,16000,0
20230802,105500,16000,16000,16000,16000,16000,0
20230802,105400,16000,16000,16000,16000,16000,0
20230802,105300,16000,16000,16000,16000,16000,0
20230802,105200,16000,16000,16000,16000,16000,0
20230802,105100,16000,16000,16000,16000,16000,0
20230802,105000,16000,16000,16000,16000,16000,0
20230802,104900,16000,16000,16000,16000,16000,0
20230802,104800,16000,16000,16000,16000,16000,0
20230802,104700,16000,16000,16000,16000,16000,0
20230802,104600,16000,16000,16000,16000,16000,0
20230802,104500,16000,16000,16000,16000,16000,0
20230802,104400,16000,16000,16000,16000,16000,0
20230802,104300,16000,16000,16000,16000,16000,0
20230802,104200,16000,16000,16000,16000,16000,0
20230802,104100,16000,16000,16000,16000,16000,0
20230802,104000,16000,16000,16000,16000,16000,0
20230802,103900,16000,16000,16000,16000,16000,0
20230802,103800,16000,16000,16000,16000,16000,0
20230802,103700,16000,16000,16000,16000,16000,0
20230802,103600,16000,16000,16000,16000,16000,0
20230802,103500,16000,16000,16000,16000,16000,0
20230802,103400,16000,16000,16000,16000,16000,0
20230802,103300,16000,16000,16000,16000,16000,0
20230802,103200,16000,16000,16000,16000,16000,0
20230802,103100,16000,16000,16000,16000,16000,0
20230802,103000,16000,16000,16000,16000,16000,0
20230802,102900,16000,16000,16000,16000,16000,0
20230802,102800,16000,16000,16000,16000,16000,0
20230802,102700,16000,16000,16000,16000,16000,0
20230802,102600,16000,16000,16000,16000,16000,0
20230802,102500,16000,16000,16000,16000,16000,0
20230802,102400,16000,16000,16000,16000,16000,0
20230802,102300,16000,16000,16000,16000,16000,0
20230802,102200,16000,16000,16000,16000,16000,0
20230802,102100,16000,16000,16000,16000,16000,0
20230802,102000,16000,16000,16000,16000,16000,0
20230802,101900,16000,16000,16000,16000,16000,0
20230802,101800,16000,16000,16000,16000,16000,0
20230802,101700,16000,16000,16000,16000,16000,0
20230802,101600,16000,16000,16000,16000,16000,0
20230802,101500,16000,16000,16000,16000,16000,0
20230802,101400,16000,16000,16000,16000,16000,0
20230802,101300,16000,16000,16000,16000,16000,0
20230802,101200,16000,16000,16000,16000,16000,0
20230802,101100,16000,16000,16000,16000,16000,0
20230802,101000,16000,16000,16000,16000,16000,0
20230802,100900,16000,16000,16000,16000,16000,0
20230802,100800,16000,16000,16000,16000,16000,0
20230802,100700,16000,16000,16000,16000,16000,0
20230802,100600,16000,16000,16000,16000,16000,0
20230802,100500,16000,16000,16000,16000,16000,0
20230802,100400,16000,16000,16000,16000,16000,0
20230802,100300,16000,16000,16000,16000,16000,0
20230802,100200,16000,16000,16000,16000,16000,0
20230802,100100,16000,16000,16000,16000,16000,0
20230802,100000,16000,16000,16000,16000,16000,0
20230802,095900,16000,16000,16000,16000,16000,0
20230802,095800,16000,16000,16000,16000,16000,0
20230802,095700,16000,16000,16000,16000,16000,0
20230802,095600,16000,16000,16000,16000,16000,0
20230802,095500,16000,16000,16000,16000,16000,0
20230802,095400,16000,16000,16000,16000,16000,0
20230802,095300,16000,16000,16000,16000,16000,0
20230802,095200,16000,16000,16000,16000,16000,0
20230802,095100,16000,16000,16000,16000,16000,0
20230802,095000,16000,16000,16000,16000,16000,0
20230802,094900,16000,16000,16000,16000,16000,0
20230802,094800,16000,16000,16000,16000,16000,0
20230802,094700,16000,16000,16000,16000,16000,0
20230802,094600,16000,16000,16000,16000,16000,0
20230802,094500,16000,16000,16000,16000,16000,0
20230802,094400,16000,16000,16000,16000,16000,0
20230802,094300,16000,16000,16000,16000,16000,0
20230802,094200,16000,16000,16000,16000,16000,0
20230802,094100,16000,16000,16000,16000,16000,0
20230802,094000,16000,16000,16000,16000,16000,0
20230802,093900,16000,16000,16000,16000,16000,0
20230802,093800,16000,16000,16000,16000,16000,0
20230802,093700,16000,16000,16000,16000,16000,0
20230802,093600,16000,16000,16000,16000,16000,0
20230802,093500,16000,16000,16000,16000,16000,0
20230802,093400,16000,16000,16000,16000,16000,0
20230802,093300,16000,16000,16000,16000,16000,0
20230802,093200,16000,16000,16000,16000,16000,0
20230802,093100,16000,16000,16000,16000,16000,0
20230802,093000,16000,16000,16000,16000,16000,0
20230802,092900,16000,16000,16000,16000,16000,0
20230802,092800,16000,16000,16000,16000,16000,1
20230802,092700,0,17000,17000,17000,17000,0
20230802,092600,0,17000,17000,17000,17000,0
20230802,092500,0,17000,17000,17000,17000,0
20230802,092400,0,17000,17000,17000,17000,0
20230802,092300,0,17000,17000,17000,17000,0
20230802,092200,0,17000,17000,17000,17000,0
20230802,092100,0,17000,17000,17000,17000,0
20230802,092000,0,17000,17000,17000,17000,0
20230802,091900,0,17000,17000,17000,17000,0
20230802,091800,0,17000,17000,17000,17000,0
20230802,091700,0,17000,17000,17000,17000,0
20230802,091600,0,17000,17000,17000,17000,0
20230802,091500,0,17000,17000,17000,17000,0
20230802,091400,0,17000,17000,17000,17000,0
20230802,091300,0,17000,17000,17000,17000,0
20230802,091200,0,17000,17000,17000,17000,0
20230802,091100,0,17000,17000,17000,17000,0
20230802,091000,0,17000,17000,17000,17000,0
20230802,090900,0,17000,17000,17000,17000,0
20230802,090800,0,17000,17000,17000,17000,0
20230802,090700,0,17000,17000,17000,17000,0
20230802,090600,0,17000,17000,17000,17000,0
20230802,090500,0,17000,17000,17000,17000,0
20230802,090400,0,17000,17000,17000,17000,0
20230802,090300,0,17000,17000,17000,17000,0
20230802,090200,0,17000,17000,17000,17000,0
20230802,090100,0,17000,17000,17000,17000,0
20230802,090000,0,17000,17000,17000,17000,0