KissMeData/076340/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,193800,1784130,6190,6190,6190,6190,1
20230801,193700,1784130,6190,6190,6190,6190,0
20230801,193600,1784130,6190,6190,6190,6190,0
20230801,193500,1784130,6190,6190,6190,6190,0
20230801,193400,1784130,6190,6190,6190,6190,0
20230801,193300,1784130,6190,6190,6190,6190,0
20230801,193200,1784130,6190,6190,6190,6190,0
20230801,193100,1784130,6190,6190,6190,6190,0
20230801,193000,1784130,6190,6190,6190,6190,0
20230801,192900,1784130,6190,6190,6190,6190,0
20230801,192800,1784130,6190,6190,6190,6190,0
20230801,192700,1784130,6190,6190,6190,6190,0
20230801,192600,1784130,6190,6190,6190,6190,0
20230801,192500,1784130,6190,6190,6190,6190,0
20230801,192400,1784130,6190,6190,6190,6190,0
20230801,192300,1784130,6190,6190,6190,6190,0
20230801,192200,1784130,6190,6190,6190,6190,0
20230801,192100,1784130,6190,6190,6190,6190,0
20230801,192000,1784130,6190,6190,6190,6190,0
20230801,191900,1784130,6190,6190,6190,6190,0
20230801,191800,1784130,6190,6190,6190,6190,0
20230801,191700,1784130,6190,6190,6190,6190,0
20230801,191600,1784130,6190,6190,6190,6190,0
20230801,191500,1784130,6190,6190,6190,6190,0
20230801,191400,1784130,6190,6190,6190,6190,0
20230801,191300,1784130,6190,6190,6190,6190,0
20230801,191200,1784130,6190,6190,6190,6190,0
20230801,191100,1784130,6190,6190,6190,6190,0
20230801,191000,1784130,6190,6190,6190,6190,0
20230801,190900,1784130,6190,6190,6190,6190,0
20230801,190800,1784130,6190,6190,6190,6190,1
20230801,190700,1784130,6190,6190,6190,6190,0
20230801,190600,1784130,6190,6190,6190,6190,0
20230801,190500,1784130,6190,6190,6190,6190,0
20230801,190400,1784130,6190,6190,6190,6190,0
20230801,190300,1784130,6190,6190,6190,6190,0
20230801,190200,1784130,6190,6190,6190,6190,0
20230801,190100,1784130,6190,6190,6190,6190,0
20230801,190000,1784130,6190,6190,6190,6190,0
20230801,185900,1784130,6190,6190,6190,6190,0
20230801,185800,1784130,6190,6190,6190,6190,0
20230801,185700,1784130,6190,6190,6190,6190,0
20230801,185600,1784130,6190,6190,6190,6190,0
20230801,185500,1784130,6190,6190,6190,6190,0
20230801,185400,1784130,6190,6190,6190,6190,0
20230801,185300,1784130,6190,6190,6190,6190,0
20230801,185200,1784130,6190,6190,6190,6190,0
20230801,185100,1784130,6190,6190,6190,6190,0
20230801,185000,1784130,6190,6190,6190,6190,0
20230801,184900,1784130,6190,6190,6190,6190,0
20230801,184800,1784130,6190,6190,6190,6190,0
20230801,184700,1784130,6190,6190,6190,6190,0
20230801,184600,1784130,6190,6190,6190,6190,0
20230801,184500,1784130,6190,6190,6190,6190,0
20230801,184400,1784130,6190,6190,6190,6190,0
20230801,184300,1784130,6190,6190,6190,6190,0
20230801,184200,1784130,6190,6190,6190,6190,0
20230801,184100,1784130,6190,6190,6190,6190,0
20230801,184000,1784130,6190,6190,6190,6190,0
20230801,183900,1784130,6190,6190,6190,6190,0
20230801,183800,1784130,6190,6190,6190,6190,1
20230801,183700,1784130,6190,6190,6190,6190,0
20230801,183600,1784130,6190,6190,6190,6190,0
20230801,183500,1784130,6190,6190,6190,6190,0
20230801,183400,1784130,6190,6190,6190,6190,0
20230801,183300,1784130,6190,6190,6190,6190,0
20230801,183200,1784130,6190,6190,6190,6190,0
20230801,183100,1784130,6190,6190,6190,6190,0
20230801,183000,1784130,6190,6190,6190,6190,0
20230801,182900,1784130,6190,6190,6190,6190,0
20230801,182800,1784130,6190,6190,6190,6190,0
20230801,182700,1784130,6190,6190,6190,6190,0
20230801,182600,1784130,6190,6190,6190,6190,0
20230801,182500,1784130,6190,6190,6190,6190,0
20230801,182400,1784130,6190,6190,6190,6190,0
20230801,182300,1784130,6190,6190,6190,6190,0
20230801,182200,1784130,6190,6190,6190,6190,0
20230801,182100,1784130,6190,6190,6190,6190,0
20230801,182000,1784130,6190,6190,6190,6190,0
20230801,181900,1784130,6190,6190,6190,6190,0
20230801,181800,1784130,6190,6190,6190,6190,0
20230801,181700,1784130,6190,6190,6190,6190,0
20230801,181600,1784130,6190,6190,6190,6190,0
20230801,181500,1784130,6190,6190,6190,6190,0
20230801,181400,1784130,6190,6190,6190,6190,0
20230801,181300,1784130,6190,6190,6190,6190,0
20230801,181200,1784130,6190,6190,6190,6190,0
20230801,181100,1784130,6190,6190,6190,6190,0
20230801,181000,1784130,6190,6190,6190,6190,0
20230801,180900,1784130,6190,6190,6190,6190,0
20230801,180800,1784130,6190,6190,6190,6190,1
20230801,180700,1784130,6190,6190,6190,6190,0
20230801,180600,1784130,6190,6190,6190,6190,0
20230801,180500,1784130,6190,6190,6190,6190,0
20230801,180400,1784130,6190,6190,6190,6190,0
20230801,180300,1784130,6190,6190,6190,6190,0
20230801,180200,1784130,6190,6190,6190,6190,0
20230801,180100,1784130,6190,6190,6190,6190,0
20230801,180000,1784130,6190,6190,6190,6190,0
20230801,175900,1784130,6190,6190,6190,6190,0
20230801,175800,1784130,6190,6190,6190,6190,0
20230801,175700,1784130,6190,6190,6190,6190,0
20230801,175600,1784130,6190,6190,6190,6190,0
20230801,175500,1784130,6190,6190,6190,6190,0
20230801,175400,1784130,6190,6190,6190,6190,0
20230801,175300,1784130,6190,6190,6190,6190,0
20230801,175200,1784130,6190,6190,6190,6190,0
20230801,175100,1784130,6190,6190,6190,6190,0
20230801,175000,1784130,6190,6190,6190,6190,0
20230801,174900,1784130,6190,6190,6190,6190,0
20230801,174800,1784130,6190,6190,6190,6190,0
20230801,174700,1784130,6190,6190,6190,6190,0
20230801,174600,1784130,6190,6190,6190,6190,0
20230801,174500,1784130,6190,6190,6190,6190,0
20230801,174400,1784130,6190,6190,6190,6190,0
20230801,174300,1784130,6190,6190,6190,6190,0
20230801,174200,1784130,6190,6190,6190,6190,0
20230801,174100,1784130,6190,6190,6190,6190,0
20230801,174000,1784130,6190,6190,6190,6190,0
20230801,173900,1784130,6190,6190,6190,6190,0
20230801,173800,1784130,6190,6190,6190,6190,1
20230801,173700,1784130,6190,6190,6190,6190,0
20230801,173600,1784130,6190,6190,6190,6190,0
20230801,173500,1784130,6190,6190,6190,6190,0
20230801,173400,1784130,6190,6190,6190,6190,0
20230801,173300,1784130,6190,6190,6190,6190,0
20230801,173200,1784130,6190,6190,6190,6190,0
20230801,173100,1784130,6190,6190,6190,6190,0
20230801,173000,1784130,6190,6190,6190,6190,0
20230801,172900,1784130,6190,6190,6190,6190,0
20230801,172800,1784130,6190,6190,6190,6190,0
20230801,172700,1784130,6190,6190,6190,6190,0
20230801,172600,1784130,6190,6190,6190,6190,0
20230801,172500,1784130,6190,6190,6190,6190,0
20230801,172400,1784130,6190,6190,6190,6190,0
20230801,172300,1784130,6190,6190,6190,6190,0
20230801,172200,1784130,6190,6190,6190,6190,0
20230801,172100,1784130,6190,6190,6190,6190,0
20230801,172000,1784130,6190,6190,6190,6190,0
20230801,171900,1784130,6190,6190,6190,6190,0
20230801,171800,1784130,6190,6190,6190,6190,0
20230801,171700,1784130,6190,6190,6190,6190,0
20230801,171600,1784130,6190,6190,6190,6190,0
20230801,171500,1784130,6190,6190,6190,6190,0
20230801,171400,1784130,6190,6190,6190,6190,0
20230801,171300,1784130,6190,6190,6190,6190,0
20230801,171200,1784130,6190,6190,6190,6190,0
20230801,171100,1784130,6190,6190,6190,6190,0
20230801,171000,1784130,6190,6190,6190,6190,0
20230801,170900,1784130,6190,6190,6190,6190,0
20230801,170800,1784130,6190,6190,6190,6190,1
20230801,170700,1784130,6190,6190,6190,6190,0
20230801,170600,1784130,6190,6190,6190,6190,0
20230801,170500,1784130,6190,6190,6190,6190,0
20230801,170400,1784130,6190,6190,6190,6190,0
20230801,170300,1784130,6190,6190,6190,6190,0
20230801,170200,1784130,6190,6190,6190,6190,0
20230801,170100,1784130,6190,6190,6190,6190,0
20230801,170000,1784130,6190,6190,6190,6190,0
20230801,165900,1784130,6190,6190,6190,6190,0
20230801,165800,1784130,6190,6190,6190,6190,0
20230801,165700,1784130,6190,6190,6190,6190,0
20230801,165600,1784130,6190,6190,6190,6190,0
20230801,165500,1784130,6190,6190,6190,6190,0
20230801,165400,1784130,6190,6190,6190,6190,0
20230801,165300,1784130,6190,6190,6190,6190,0
20230801,165200,1784130,6190,6190,6190,6190,0
20230801,165100,1784130,6190,6190,6190,6190,0
20230801,165000,1784130,6190,6190,6190,6190,0
20230801,164900,1784130,6190,6190,6190,6190,0
20230801,164800,1784130,6190,6190,6190,6190,0
20230801,164700,1784130,6190,6190,6190,6190,0
20230801,164600,1784130,6190,6190,6190,6190,0
20230801,164500,1784130,6190,6190,6190,6190,0
20230801,164400,1784130,6190,6190,6190,6190,0
20230801,164300,1784130,6190,6190,6190,6190,0
20230801,164200,1784130,6190,6190,6190,6190,0
20230801,164100,1784130,6190,6190,6190,6190,0
20230801,164000,1784130,6190,6190,6190,6190,0
20230801,163900,1784130,6190,6190,6190,6190,0
20230801,163800,1784130,6190,6190,6190,6190,1
20230801,163700,1784130,6190,6190,6190,6190,0
20230801,163600,1784130,6190,6190,6190,6190,0
20230801,163500,1784130,6190,6190,6190,6190,0
20230801,163400,1784130,6190,6190,6190,6190,0
20230801,163300,1784130,6190,6190,6190,6190,0
20230801,163200,1784130,6190,6190,6190,6190,0
20230801,163100,1784130,6190,6190,6190,6190,0
20230801,163000,1784130,6190,6190,6190,6190,0
20230801,162900,1784130,6190,6190,6190,6190,0
20230801,162800,1784130,6190,6190,6190,6190,0
20230801,162700,1784130,6190,6190,6190,6190,0
20230801,162600,1784130,6190,6190,6190,6190,0
20230801,162500,1784130,6190,6190,6190,6190,0
20230801,162400,1784130,6190,6190,6190,6190,0
20230801,162300,1784130,6190,6190,6190,6190,0
20230801,162200,1784130,6190,6190,6190,6190,0
20230801,162100,1784130,6190,6190,6190,6190,0
20230801,162000,1784130,6190,6190,6190,6190,0
20230801,161900,1784130,6190,6190,6190,6190,0
20230801,161800,1784130,6190,6190,6190,6190,0
20230801,161700,1784130,6190,6190,6190,6190,0
20230801,161600,1784130,6190,6190,6190,6190,0
20230801,161500,1784130,6190,6190,6190,6190,0
20230801,161400,1784130,6190,6190,6190,6190,0
20230801,161300,1784130,6190,6190,6190,6190,0
20230801,161200,1784130,6190,6190,6190,6190,0
20230801,161100,1784130,6190,6190,6190,6190,0
20230801,161000,1784130,6190,6190,6190,6190,0
20230801,160900,1784130,6190,6190,6190,6190,0
20230801,160800,1784130,6190,6190,6190,6190,1
20230801,160700,1784130,6190,6190,6190,6190,0
20230801,160600,1784130,6190,6190,6190,6190,0
20230801,160500,1784130,6190,6190,6190,6190,0
20230801,160400,1784130,6190,6190,6190,6190,0
20230801,160300,1784130,6190,6190,6190,6190,0
20230801,160200,1784130,6190,6190,6190,6190,0
20230801,160100,1784130,6190,6190,6190,6190,0
20230801,160000,1784130,6190,6190,6190,6190,0
20230801,155900,1784130,6190,6190,6190,6190,0
20230801,155800,1784130,6190,6190,6190,6190,0
20230801,155700,1784130,6190,6190,6190,6190,0
20230801,155600,1784130,6190,6190,6190,6190,0
20230801,155500,1784130,6190,6190,6190,6190,0
20230801,155400,1784130,6190,6190,6190,6190,0
20230801,155300,1784130,6190,6190,6190,6190,0
20230801,155200,1784130,6190,6190,6190,6190,0
20230801,155100,1784130,6190,6190,6190,6190,0
20230801,155000,1784130,6190,6190,6190,6190,0
20230801,154900,1784130,6190,6190,6190,6190,0
20230801,154800,1784130,6190,6190,6190,6190,0
20230801,154700,1784130,6190,6190,6190,6190,0
20230801,154600,1784130,6190,6190,6190,6190,0
20230801,154500,1784130,6190,6190,6190,6190,0
20230801,154400,1784130,6190,6190,6190,6190,0
20230801,154300,1784130,6190,6190,6190,6190,0
20230801,154200,1784130,6190,6190,6190,6190,0
20230801,154100,1784130,6190,6190,6190,6190,0
20230801,154000,1784130,6190,6190,6190,6190,0
20230801,153900,1784130,6190,6190,6190,6190,0
20230801,153800,1784130,6190,6190,6190,6190,1
20230801,153700,1784130,6190,6190,6190,6190,0
20230801,153600,1784130,6190,6190,6190,6190,0
20230801,153500,1784130,6190,6190,6190,6190,0
20230801,153400,1784130,6190,6190,6190,6190,0
20230801,153300,1784130,6190,6190,6190,6190,0
20230801,153200,1784130,6190,6190,6190,6190,0
20230801,153100,1784130,6190,6190,6190,6190,0
20230801,153000,1784130,6190,6190,6190,6190,0
20230801,152900,1784130,6190,6190,6190,6190,0
20230801,152800,1784130,6190,6190,6190,6190,0
20230801,152700,1784130,6190,6190,6190,6190,0
20230801,152600,1784130,6190,6190,6190,6190,0
20230801,152500,1784130,6190,6190,6190,6190,0
20230801,152400,1784130,6190,6190,6190,6190,0
20230801,152300,1784130,6190,6190,6190,6190,0
20230801,152200,1784130,6190,6190,6190,6190,0
20230801,152100,1784130,6190,6190,6190,6190,0
20230801,152000,1784130,6190,6190,6190,6190,0
20230801,151900,1784130,6190,6190,6190,6190,0
20230801,151800,1784130,6190,6190,6190,6190,0
20230801,151700,1784130,6190,6190,6190,6190,0
20230801,151600,1784130,6190,6190,6190,6190,0
20230801,151500,1784130,6190,6190,6190,6190,0
20230801,151400,1784130,6190,6190,6190,6190,0
20230801,151300,1784130,6190,6190,6190,6190,0
20230801,151200,1784130,6190,6190,6190,6190,0
20230801,151100,1784130,6190,6190,6190,6190,0
20230801,151000,1784130,6190,6190,6190,6190,0
20230801,150900,1784130,6190,6190,6190,6190,0
20230801,150800,1784130,6190,6190,6190,6190,0
20230801,150700,1784130,6190,6190,6190,6190,0
20230801,150600,1784130,6190,6190,6190,6190,0
20230801,150500,1784130,6190,6190,6190,6190,0
20230801,150400,1784130,6190,6190,6190,6190,0
20230801,150300,1784130,6190,6190,6190,6190,0
20230801,150200,1784130,6190,6190,6190,6190,0
20230801,150100,1784130,6190,6190,6190,6190,0
20230801,150000,1784130,6190,6190,6190,6190,0
20230801,145900,1784130,6190,6190,6190,6190,0
20230801,145800,1784130,6190,6190,6190,6190,0
20230801,145700,1784130,6190,6190,6190,6190,0
20230801,145600,1784130,6190,6190,6190,6190,0
20230801,145500,1784130,6190,6190,6190,6190,0
20230801,145400,1784130,6190,6190,6190,6190,0
20230801,145300,1784130,6190,6190,6190,6190,0
20230801,145200,1784130,6190,6190,6190,6190,0
20230801,145100,1784130,6190,6190,6190,6190,0
20230801,145000,1784130,6190,6190,6190,6190,0
20230801,144900,1784130,6190,6190,6190,6190,0
20230801,144800,1784130,6190,6190,6190,6190,0
20230801,144700,1784130,6190,6190,6190,6190,0
20230801,144600,1784130,6190,6190,6190,6190,0
20230801,144500,1784130,6190,6190,6190,6190,0
20230801,144400,1784130,6190,6190,6190,6190,0
20230801,144300,1784130,6190,6190,6190,6190,0
20230801,144200,1784130,6190,6190,6190,6190,0
20230801,144100,1784130,6190,6190,6190,6190,0
20230801,144000,1784130,6190,6190,6190,6190,0
20230801,143900,1784130,6190,6190,6190,6190,0
20230801,143800,1784130,6190,6190,6190,6190,0
20230801,143700,1784130,6190,6190,6190,6190,0
20230801,143600,1784130,6190,6190,6190,6190,0
20230801,143500,1784130,6190,6190,6190,6190,0
20230801,143400,1784130,6190,6190,6190,6190,0
20230801,143300,1784130,6190,6190,6190,6190,0
20230801,143200,1784130,6190,6190,6190,6190,0
20230801,143100,1784130,6190,6190,6190,6190,0
20230801,143000,1784130,6190,6190,6190,6190,1
20230801,142900,1777940,6000,6000,6000,6000,0
20230801,142800,1777940,6000,6000,6000,6000,0
20230801,142700,1777940,6000,6000,6000,6000,0
20230801,142600,1777940,6000,6000,6000,6000,0
20230801,142500,1777940,6000,6000,6000,6000,0
20230801,142400,1777940,6000,6000,6000,6000,0
20230801,142300,1777940,6000,6000,6000,6000,0
20230801,142200,1777940,6000,6000,6000,6000,0
20230801,142100,1777940,6000,6000,6000,6000,0
20230801,142000,1777940,6000,6000,6000,6000,0
20230801,141900,1777940,6000,6000,6000,6000,0
20230801,141800,1777940,6000,6000,6000,6000,0
20230801,141700,1777940,6000,6000,6000,6000,0
20230801,141600,1777940,6000,6000,6000,6000,0
20230801,141500,1777940,6000,6000,6000,6000,0
20230801,141400,1777940,6000,6000,6000,6000,0
20230801,141300,1777940,6000,6000,6000,6000,0
20230801,141200,1777940,6000,6000,6000,6000,0
20230801,141100,1777940,6000,6000,6000,6000,0
20230801,141000,1777940,6000,6000,6000,6000,0
20230801,140900,1777940,6000,6000,6000,6000,0
20230801,140800,1777940,6000,6000,6000,6000,0
20230801,140700,1777940,6000,6000,6000,6000,0
20230801,140600,1777940,6000,6000,6000,6000,0
20230801,140500,1777940,6000,6000,6000,6000,0
20230801,140400,1777940,6000,6000,6000,6000,0
20230801,140300,1777940,6000,6000,6000,6000,0
20230801,140200,1777940,6000,6000,6000,6000,0
20230801,140100,1777940,6000,6000,6000,6000,0
20230801,140000,1777940,6000,6000,6000,6000,0
20230801,135900,1777940,6000,6000,6000,6000,0
20230801,135800,1777940,6000,6000,6000,6000,0
20230801,135700,1777940,6000,6000,6000,6000,0
20230801,135600,1777940,6000,6000,6000,6000,0
20230801,135500,1777940,6000,6000,6000,6000,0
20230801,135400,1777940,6000,6000,6000,6000,0
20230801,135300,1777940,6000,6000,6000,6000,0
20230801,135200,1777940,6000,6000,6000,6000,0
20230801,135100,1777940,6000,6000,6000,6000,0
20230801,135000,1777940,6000,6000,6000,6000,0
20230801,134900,1777940,6000,6000,6000,6000,0
20230801,134800,1777940,6000,6000,6000,6000,0
20230801,134700,1777940,6000,6000,6000,6000,0
20230801,134600,1777940,6000,6000,6000,6000,0
20230801,134500,1777940,6000,6000,6000,6000,0
20230801,134400,1777940,6000,6000,6000,6000,0
20230801,134300,1777940,6000,6000,6000,6000,0
20230801,134200,1777940,6000,6000,6000,6000,0
20230801,134100,1777940,6000,6000,6000,6000,0
20230801,134000,1777940,6000,6000,6000,6000,0
20230801,133900,1777940,6000,6000,6000,6000,0
20230801,133800,1777940,6000,6000,6000,6000,0
20230801,133700,1777940,6000,6000,6000,6000,0
20230801,133600,1777940,6000,6000,6000,6000,0
20230801,133500,1777940,6000,6000,6000,6000,0
20230801,133400,1777940,6000,6000,6000,6000,0
20230801,133300,1777940,6000,6000,6000,6000,0
20230801,133200,1777940,6000,6000,6000,6000,100
20230801,133100,1177940,6290,6290,6290,6290,0
20230801,133000,1177940,6290,6290,6290,6290,0
20230801,132900,1177940,6290,6290,6290,6290,0
20230801,132800,1177940,6290,6290,6290,6290,0
20230801,132700,1177940,6290,6290,6290,6290,0
20230801,132600,1177940,6290,6290,6290,6290,0
20230801,132500,1177940,6290,6290,6290,6290,0
20230801,132400,1177940,6290,6290,6290,6290,0
20230801,132300,1177940,6290,6290,6290,6290,0
20230801,132200,1177940,6290,6290,6290,6290,0
20230801,132100,1177940,6290,6290,6290,6290,0
20230801,132000,1177940,6290,6290,6290,6290,0
20230801,131900,1177940,6290,6290,6290,6290,0
20230801,131800,1177940,6290,6290,6290,6290,0
20230801,131700,1177940,6290,6290,6290,6290,0
20230801,131600,1177940,6290,6290,6290,6290,0
20230801,131500,1177940,6290,6290,6290,6290,0
20230801,131400,1177940,6290,6270,6290,6270,3
20230801,131300,1159100,6000,6000,6000,6000,0
20230801,131200,1159100,6000,6000,6000,6000,0
20230801,131100,1159100,6000,6000,6000,6000,0
20230801,131000,1159100,6000,6000,6000,6000,0
20230801,130900,1159100,6000,6000,6000,6000,0
20230801,130800,1159100,6000,6000,6000,6000,0
20230801,130700,1159100,6000,6000,6000,6000,0
20230801,130600,1159100,6000,6000,6000,6000,0
20230801,130500,1159100,6000,6000,6000,6000,0
20230801,130400,1159100,6000,6000,6000,6000,0
20230801,130300,1159100,6000,6000,6000,6000,0
20230801,130200,1159100,6000,6000,6000,6000,0
20230801,130100,1159100,6000,6000,6000,6000,0
20230801,130000,1159100,6000,6000,6000,6000,0
20230801,125900,1159100,6000,6000,6000,6000,0
20230801,125800,1159100,6000,6000,6000,6000,0
20230801,125700,1159100,6000,6000,6000,6000,0
20230801,125600,1159100,6000,6000,6000,6000,0
20230801,125500,1159100,6000,6000,6000,6000,0
20230801,125400,1159100,6000,6000,6000,6000,0
20230801,125300,1159100,6000,6000,6000,6000,0
20230801,125200,1159100,6000,6000,6000,6000,0
20230801,125100,1159100,6000,6000,6000,6000,0
20230801,125000,1159100,6000,6000,6000,6000,0
20230801,124900,1159100,6000,6000,6000,6000,0
20230801,124800,1159100,6000,6000,6000,6000,0
20230801,124700,1159100,6000,6000,6000,6000,0
20230801,124600,1159100,6000,6000,6000,6000,0
20230801,124500,1159100,6000,6000,6000,6000,0
20230801,124400,1159100,6000,6000,6000,6000,0
20230801,124300,1159100,6000,6000,6000,6000,0
20230801,124200,1159100,6000,6000,6000,6000,0
20230801,124100,1159100,6000,6000,6000,6000,0
20230801,124000,1159100,6000,6000,6000,6000,0
20230801,123900,1159100,6000,6000,6000,6000,0
20230801,123800,1159100,6000,6000,6000,6000,0
20230801,123700,1159100,6000,6000,6000,6000,0
20230801,123600,1159100,6000,6000,6000,6000,0
20230801,123500,1159100,6000,6000,6000,6000,0
20230801,123400,1159100,6000,6000,6000,6000,0
20230801,123300,1159100,6000,6000,6000,6000,0
20230801,123200,1159100,6000,6000,6000,6000,0
20230801,123100,1159100,6000,6000,6000,6000,0
20230801,123000,1159100,6000,6000,6000,6000,0
20230801,122900,1159100,6000,6000,6000,6000,0
20230801,122800,1159100,6000,6000,6000,6000,0
20230801,122700,1159100,6000,6000,6000,6000,0
20230801,122600,1159100,6000,6000,6000,6000,0
20230801,122500,1159100,6000,6000,6000,6000,0
20230801,122400,1159100,6000,6000,6000,6000,0
20230801,122300,1159100,6000,6000,6000,6000,0
20230801,122200,1159100,6000,6000,6000,6000,0
20230801,122100,1159100,6000,6000,6000,6000,0
20230801,122000,1159100,6000,6000,6000,6000,0
20230801,121900,1159100,6000,6000,6000,6000,0
20230801,121800,1159100,6000,6000,6000,6000,0
20230801,121700,1159100,6000,6000,6000,6000,0
20230801,121600,1159100,6000,6000,6000,6000,0
20230801,121500,1159100,6000,6000,6000,6000,0
20230801,121400,1159100,6000,6000,6000,6000,0
20230801,121300,1159100,6000,6000,6000,6000,0
20230801,121200,1159100,6000,6000,6000,6000,0
20230801,121100,1159100,6000,6000,6000,6000,0
20230801,121000,1159100,6000,6000,6000,6000,0
20230801,120900,1159100,6000,6000,6000,6000,0
20230801,120800,1159100,6000,6000,6000,6000,0
20230801,120700,1159100,6000,6000,6000,6000,0
20230801,120600,1159100,6000,6000,6000,6000,0
20230801,120500,1159100,6000,6000,6000,6000,0
20230801,120400,1159100,6000,6000,6000,6000,0
20230801,120300,1159100,6000,6000,6000,6000,0
20230801,120200,1159100,6000,6000,6000,6000,0
20230801,120100,1159100,6000,6000,6000,6000,0
20230801,120000,1159100,6000,6000,6000,6000,0
20230801,115900,1159100,6000,6000,6000,6000,0
20230801,115800,1159100,6000,6000,6000,6000,0
20230801,115700,1159100,6000,6000,6000,6000,0
20230801,115600,1159100,6000,6000,6000,6000,0
20230801,115500,1159100,6000,6000,6000,6000,0
20230801,115400,1159100,6000,6000,6000,6000,0
20230801,115300,1159100,6000,6000,6000,6000,0
20230801,115200,1159100,6000,6000,6000,6000,0
20230801,115100,1159100,6000,6000,6000,6000,0
20230801,115000,1159100,6000,6000,6000,6000,0
20230801,114900,1159100,6000,6000,6000,6000,0
20230801,114800,1159100,6000,6000,6000,6000,0
20230801,114700,1159100,6000,6000,6000,6000,0
20230801,114600,1159100,6000,6000,6000,6000,0
20230801,114500,1159100,6000,6000,6000,6000,0
20230801,114400,1159100,6000,6000,6000,6000,0
20230801,114300,1159100,6000,6000,6000,6000,0
20230801,114200,1159100,6000,6000,6000,6000,0
20230801,114100,1159100,6000,6000,6000,6000,0
20230801,114000,1159100,6000,6000,6000,6000,0
20230801,113900,1159100,6000,6000,6000,6000,0
20230801,113800,1159100,6000,6000,6000,6000,0
20230801,113700,1159100,6000,6000,6000,6000,0
20230801,113600,1159100,6000,6000,6000,6000,0
20230801,113500,1159100,6000,6000,6000,6000,0
20230801,113400,1159100,6000,6000,6000,6000,0
20230801,113300,1159100,6000,6000,6000,6000,0
20230801,113200,1159100,6000,6000,6000,6000,0
20230801,113100,1159100,6000,6000,6000,6000,0
20230801,113000,1159100,6000,6000,6000,6000,0
20230801,112900,1159100,6000,6000,6000,6000,0
20230801,112800,1159100,6000,6000,6000,6000,0
20230801,112700,1159100,6000,6000,6000,6000,0
20230801,112600,1159100,6000,6000,6000,6000,0
20230801,112500,1159100,6000,6000,6000,6000,0
20230801,112400,1159100,6000,6000,6000,6000,0
20230801,112300,1159100,6000,6000,6000,6000,0
20230801,112200,1159100,6000,6000,6000,6000,0
20230801,112100,1159100,6000,6000,6000,6000,0
20230801,112000,1159100,6000,6000,6000,6000,0
20230801,111900,1159100,6000,6000,6000,6000,0
20230801,111800,1159100,6000,6020,6020,6000,193
20230801,111700,0,6890,6890,6890,6890,0
20230801,111600,0,6890,6890,6890,6890,0
20230801,111500,0,6890,6890,6890,6890,0
20230801,111400,0,6890,6890,6890,6890,0
20230801,111300,0,6890,6890,6890,6890,0
20230801,111200,0,6890,6890,6890,6890,0
20230801,111100,0,6890,6890,6890,6890,0
20230801,111000,0,6890,6890,6890,6890,0
20230801,110900,0,6890,6890,6890,6890,0
20230801,110800,0,6890,6890,6890,6890,0
20230801,110700,0,6890,6890,6890,6890,0
20230801,110600,0,6890,6890,6890,6890,0
20230801,110500,0,6890,6890,6890,6890,0
20230801,110400,0,6890,6890,6890,6890,0
20230801,110300,0,6890,6890,6890,6890,0
20230801,110200,0,6890,6890,6890,6890,0
20230801,110100,0,6890,6890,6890,6890,0
20230801,110000,0,6890,6890,6890,6890,0
20230801,105900,0,6890,6890,6890,6890,0
20230801,105800,0,6890,6890,6890,6890,0
20230801,105700,0,6890,6890,6890,6890,0
20230801,105600,0,6890,6890,6890,6890,0
20230801,105500,0,6890,6890,6890,6890,0
20230801,105400,0,6890,6890,6890,6890,0
20230801,105300,0,6890,6890,6890,6890,0
20230801,105200,0,6890,6890,6890,6890,0
20230801,105100,0,6890,6890,6890,6890,0
20230801,105000,0,6890,6890,6890,6890,0
20230801,104900,0,6890,6890,6890,6890,0
20230801,104800,0,6890,6890,6890,6890,0
20230801,104700,0,6890,6890,6890,6890,0
20230801,104600,0,6890,6890,6890,6890,0
20230801,104500,0,6890,6890,6890,6890,0
20230801,104400,0,6890,6890,6890,6890,0
20230801,104300,0,6890,6890,6890,6890,0
20230801,104200,0,6890,6890,6890,6890,0
20230801,104100,0,6890,6890,6890,6890,0
20230801,104000,0,6890,6890,6890,6890,0
20230801,103900,0,6890,6890,6890,6890,0
20230801,103800,0,6890,6890,6890,6890,0
20230801,103700,0,6890,6890,6890,6890,0
20230801,103600,0,6890,6890,6890,6890,0
20230801,103500,0,6890,6890,6890,6890,0
20230801,103400,0,6890,6890,6890,6890,0
20230801,103300,0,6890,6890,6890,6890,0
20230801,103200,0,6890,6890,6890,6890,0
20230801,103100,0,6890,6890,6890,6890,0
20230801,103000,0,6890,6890,6890,6890,0
20230801,102900,0,6890,6890,6890,6890,0
20230801,102800,0,6890,6890,6890,6890,0
20230801,102700,0,6890,6890,6890,6890,0
20230801,102600,0,6890,6890,6890,6890,0
20230801,102500,0,6890,6890,6890,6890,0
20230801,102400,0,6890,6890,6890,6890,0
20230801,102300,0,6890,6890,6890,6890,0
20230801,102200,0,6890,6890,6890,6890,0
20230801,102100,0,6890,6890,6890,6890,0
20230801,102000,0,6890,6890,6890,6890,0
20230801,101900,0,6890,6890,6890,6890,0
20230801,101800,0,6890,6890,6890,6890,0
20230801,101700,0,6890,6890,6890,6890,0
20230801,101600,0,6890,6890,6890,6890,0
20230801,101500,0,6890,6890,6890,6890,0
20230801,101400,0,6890,6890,6890,6890,0
20230801,101300,0,6890,6890,6890,6890,0
20230801,101200,0,6890,6890,6890,6890,0
20230801,101100,0,6890,6890,6890,6890,0
20230801,101000,0,6890,6890,6890,6890,0
20230801,100900,0,6890,6890,6890,6890,0
20230801,100800,0,6890,6890,6890,6890,0
20230801,100700,0,6890,6890,6890,6890,0
20230801,100600,0,6890,6890,6890,6890,0
20230801,100500,0,6890,6890,6890,6890,0
20230801,100400,0,6890,6890,6890,6890,0
20230801,100300,0,6890,6890,6890,6890,0
20230801,100200,0,6890,6890,6890,6890,0
20230801,100100,0,6890,6890,6890,6890,0
20230801,100000,0,6890,6890,6890,6890,0
20230801,095900,0,6890,6890,6890,6890,0
20230801,095800,0,6890,6890,6890,6890,0
20230801,095700,0,6890,6890,6890,6890,0
20230801,095600,0,6890,6890,6890,6890,0
20230801,095500,0,6890,6890,6890,6890,0
20230801,095400,0,6890,6890,6890,6890,0
20230801,095300,0,6890,6890,6890,6890,0
20230801,095200,0,6890,6890,6890,6890,0
20230801,095100,0,6890,6890,6890,6890,0
20230801,095000,0,6890,6890,6890,6890,0
20230801,094900,0,6890,6890,6890,6890,0
20230801,094800,0,6890,6890,6890,6890,0
20230801,094700,0,6890,6890,6890,6890,0
20230801,094600,0,6890,6890,6890,6890,0
20230801,094500,0,6890,6890,6890,6890,0
20230801,094400,0,6890,6890,6890,6890,0
20230801,094300,0,6890,6890,6890,6890,0
20230801,094200,0,6890,6890,6890,6890,0
20230801,094100,0,6890,6890,6890,6890,0
20230801,094000,0,6890,6890,6890,6890,0
20230801,093900,0,6890,6890,6890,6890,0
20230801,093800,0,6890,6890,6890,6890,0
20230801,093700,0,6890,6890,6890,6890,0
20230801,093600,0,6890,6890,6890,6890,0
20230801,093500,0,6890,6890,6890,6890,0
20230801,093400,0,6890,6890,6890,6890,0
20230801,093300,0,6890,6890,6890,6890,0
20230801,093200,0,6890,6890,6890,6890,0
20230801,093100,0,6890,6890,6890,6890,0
20230801,093000,0,6890,6890,6890,6890,0
20230801,092900,0,6890,6890,6890,6890,0
20230801,092800,0,6890,6890,6890,6890,0
20230801,092700,0,6890,6890,6890,6890,0
20230801,092600,0,6890,6890,6890,6890,0
20230801,092500,0,6890,6890,6890,6890,0
20230801,092400,0,6890,6890,6890,6890,0
20230801,092300,0,6890,6890,6890,6890,0
20230801,092200,0,6890,6890,6890,6890,0
20230801,092100,0,6890,6890,6890,6890,0
20230801,092000,0,6890,6890,6890,6890,0
20230801,091900,0,6890,6890,6890,6890,0
20230801,091800,0,6890,6890,6890,6890,0
20230801,091700,0,6890,6890,6890,6890,0
20230801,091600,0,6890,6890,6890,6890,0
20230801,091500,0,6890,6890,6890,6890,0
20230801,091400,0,6890,6890,6890,6890,0
20230801,091300,0,6890,6890,6890,6890,0
20230801,091200,0,6890,6890,6890,6890,0
20230801,091100,0,6890,6890,6890,6890,0
20230801,091000,0,6890,6890,6890,6890,0
20230801,090900,0,6890,6890,6890,6890,0
20230801,090800,0,6890,6890,6890,6890,0
20230801,090700,0,6890,6890,6890,6890,0
20230801,090600,0,6890,6890,6890,6890,0
20230801,090500,0,6890,6890,6890,6890,0
20230801,090400,0,6890,6890,6890,6890,0
20230801,090300,0,6890,6890,6890,6890,0
20230801,090200,0,6890,6890,6890,6890,0
20230801,090100,0,6890,6890,6890,6890,0
20230801,090000,0,6890,6890,6890,6890,0