KissMeData/116100/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,195400,14450,1445,1445,1445,1445,10
20230804,195300,14450,1445,1445,1445,1445,0
20230804,195200,14450,1445,1445,1445,1445,0
20230804,195100,14450,1445,1445,1445,1445,0
20230804,195000,14450,1445,1445,1445,1445,0
20230804,194900,14450,1445,1445,1445,1445,0
20230804,194800,14450,1445,1445,1445,1445,0
20230804,194700,14450,1445,1445,1445,1445,0
20230804,194600,14450,1445,1445,1445,1445,0
20230804,194500,14450,1445,1445,1445,1445,0
20230804,194400,14450,1445,1445,1445,1445,0
20230804,194300,14450,1445,1445,1445,1445,0
20230804,194200,14450,1445,1445,1445,1445,0
20230804,194100,14450,1445,1445,1445,1445,0
20230804,194000,14450,1445,1445,1445,1445,0
20230804,193900,14450,1445,1445,1445,1445,0
20230804,193800,14450,1445,1445,1445,1445,0
20230804,193700,14450,1445,1445,1445,1445,0
20230804,193600,14450,1445,1445,1445,1445,0
20230804,193500,14450,1445,1445,1445,1445,0
20230804,193400,14450,1445,1445,1445,1445,0
20230804,193300,14450,1445,1445,1445,1445,0
20230804,193200,14450,1445,1445,1445,1445,0
20230804,193100,14450,1445,1445,1445,1445,0
20230804,193000,14450,1445,1445,1445,1445,0
20230804,192900,14450,1445,1445,1445,1445,0
20230804,192800,14450,1445,1445,1445,1445,0
20230804,192700,14450,1445,1445,1445,1445,0
20230804,192600,14450,1445,1445,1445,1445,0
20230804,192500,14450,1445,1445,1445,1445,0
20230804,192400,14450,1445,1445,1445,1445,10
20230804,192300,14450,1445,1445,1445,1445,0
20230804,192200,14450,1445,1445,1445,1445,0
20230804,192100,14450,1445,1445,1445,1445,0
20230804,192000,14450,1445,1445,1445,1445,0
20230804,191900,14450,1445,1445,1445,1445,0
20230804,191800,14450,1445,1445,1445,1445,0
20230804,191700,14450,1445,1445,1445,1445,0
20230804,191600,14450,1445,1445,1445,1445,0
20230804,191500,14450,1445,1445,1445,1445,0
20230804,191400,14450,1445,1445,1445,1445,0
20230804,191300,14450,1445,1445,1445,1445,0
20230804,191200,14450,1445,1445,1445,1445,0
20230804,191100,14450,1445,1445,1445,1445,0
20230804,191000,14450,1445,1445,1445,1445,0
20230804,190900,14450,1445,1445,1445,1445,0
20230804,190800,14450,1445,1445,1445,1445,0
20230804,190700,14450,1445,1445,1445,1445,0
20230804,190600,14450,1445,1445,1445,1445,0
20230804,190500,14450,1445,1445,1445,1445,0
20230804,190400,14450,1445,1445,1445,1445,0
20230804,190300,14450,1445,1445,1445,1445,0
20230804,190200,14450,1445,1445,1445,1445,0
20230804,190100,14450,1445,1445,1445,1445,0
20230804,190000,14450,1445,1445,1445,1445,0
20230804,185900,14450,1445,1445,1445,1445,0
20230804,185800,14450,1445,1445,1445,1445,0
20230804,185700,14450,1445,1445,1445,1445,0
20230804,185600,14450,1445,1445,1445,1445,0
20230804,185500,14450,1445,1445,1445,1445,0
20230804,185400,14450,1445,1445,1445,1445,10
20230804,185300,14450,1445,1445,1445,1445,0
20230804,185200,14450,1445,1445,1445,1445,0
20230804,185100,14450,1445,1445,1445,1445,0
20230804,185000,14450,1445,1445,1445,1445,0
20230804,184900,14450,1445,1445,1445,1445,0
20230804,184800,14450,1445,1445,1445,1445,0
20230804,184700,14450,1445,1445,1445,1445,0
20230804,184600,14450,1445,1445,1445,1445,0
20230804,184500,14450,1445,1445,1445,1445,0
20230804,184400,14450,1445,1445,1445,1445,0
20230804,184300,14450,1445,1445,1445,1445,0
20230804,184200,14450,1445,1445,1445,1445,0
20230804,184100,14450,1445,1445,1445,1445,0
20230804,184000,14450,1445,1445,1445,1445,0
20230804,183900,14450,1445,1445,1445,1445,0
20230804,183800,14450,1445,1445,1445,1445,0
20230804,183700,14450,1445,1445,1445,1445,0
20230804,183600,14450,1445,1445,1445,1445,0
20230804,183500,14450,1445,1445,1445,1445,0
20230804,183400,14450,1445,1445,1445,1445,0
20230804,183300,14450,1445,1445,1445,1445,0
20230804,183200,14450,1445,1445,1445,1445,0
20230804,183100,14450,1445,1445,1445,1445,0
20230804,183000,14450,1445,1445,1445,1445,0
20230804,182900,14450,1445,1445,1445,1445,0
20230804,182800,14450,1445,1445,1445,1445,0
20230804,182700,14450,1445,1445,1445,1445,0
20230804,182600,14450,1445,1445,1445,1445,0
20230804,182500,14450,1445,1445,1445,1445,0
20230804,182400,14450,1445,1445,1445,1445,10
20230804,182300,14450,1445,1445,1445,1445,0
20230804,182200,14450,1445,1445,1445,1445,0
20230804,182100,14450,1445,1445,1445,1445,0
20230804,182000,14450,1445,1445,1445,1445,0
20230804,181900,14450,1445,1445,1445,1445,0
20230804,181800,14450,1445,1445,1445,1445,0
20230804,181700,14450,1445,1445,1445,1445,0
20230804,181600,14450,1445,1445,1445,1445,0
20230804,181500,14450,1445,1445,1445,1445,0
20230804,181400,14450,1445,1445,1445,1445,0
20230804,181300,14450,1445,1445,1445,1445,0
20230804,181200,14450,1445,1445,1445,1445,0
20230804,181100,14450,1445,1445,1445,1445,0
20230804,181000,14450,1445,1445,1445,1445,0
20230804,180900,14450,1445,1445,1445,1445,0
20230804,180800,14450,1445,1445,1445,1445,0
20230804,180700,14450,1445,1445,1445,1445,0
20230804,180600,14450,1445,1445,1445,1445,0
20230804,180500,14450,1445,1445,1445,1445,0
20230804,180400,14450,1445,1445,1445,1445,0
20230804,180300,14450,1445,1445,1445,1445,0
20230804,180200,14450,1445,1445,1445,1445,0
20230804,180100,14450,1445,1445,1445,1445,0
20230804,180000,14450,1445,1445,1445,1445,0
20230804,175900,14450,1445,1445,1445,1445,0
20230804,175800,14450,1445,1445,1445,1445,0
20230804,175700,14450,1445,1445,1445,1445,0
20230804,175600,14450,1445,1445,1445,1445,0
20230804,175500,14450,1445,1445,1445,1445,0
20230804,175400,14450,1445,1445,1445,1445,10
20230804,175300,14450,1445,1445,1445,1445,0
20230804,175200,14450,1445,1445,1445,1445,0
20230804,175100,14450,1445,1445,1445,1445,0
20230804,175000,14450,1445,1445,1445,1445,0
20230804,174900,14450,1445,1445,1445,1445,0
20230804,174800,14450,1445,1445,1445,1445,0
20230804,174700,14450,1445,1445,1445,1445,0
20230804,174600,14450,1445,1445,1445,1445,0
20230804,174500,14450,1445,1445,1445,1445,0
20230804,174400,14450,1445,1445,1445,1445,0
20230804,174300,14450,1445,1445,1445,1445,0
20230804,174200,14450,1445,1445,1445,1445,0
20230804,174100,14450,1445,1445,1445,1445,0
20230804,174000,14450,1445,1445,1445,1445,0
20230804,173900,14450,1445,1445,1445,1445,0
20230804,173800,14450,1445,1445,1445,1445,0
20230804,173700,14450,1445,1445,1445,1445,0
20230804,173600,14450,1445,1445,1445,1445,0
20230804,173500,14450,1445,1445,1445,1445,0
20230804,173400,14450,1445,1445,1445,1445,0
20230804,173300,14450,1445,1445,1445,1445,0
20230804,173200,14450,1445,1445,1445,1445,0
20230804,173100,14450,1445,1445,1445,1445,0
20230804,173000,14450,1445,1445,1445,1445,0
20230804,172900,14450,1445,1445,1445,1445,0
20230804,172800,14450,1445,1445,1445,1445,0
20230804,172700,14450,1445,1445,1445,1445,0
20230804,172600,14450,1445,1445,1445,1445,0
20230804,172500,14450,1445,1445,1445,1445,0
20230804,172400,14450,1445,1445,1445,1445,10
20230804,172300,14450,1445,1445,1445,1445,0
20230804,172200,14450,1445,1445,1445,1445,0
20230804,172100,14450,1445,1445,1445,1445,0
20230804,172000,14450,1445,1445,1445,1445,0
20230804,171900,14450,1445,1445,1445,1445,0
20230804,171800,14450,1445,1445,1445,1445,0
20230804,171700,14450,1445,1445,1445,1445,0
20230804,171600,14450,1445,1445,1445,1445,0
20230804,171500,14450,1445,1445,1445,1445,0
20230804,171400,14450,1445,1445,1445,1445,0
20230804,171300,14450,1445,1445,1445,1445,0
20230804,171200,14450,1445,1445,1445,1445,0
20230804,171100,14450,1445,1445,1445,1445,0
20230804,171000,14450,1445,1445,1445,1445,0
20230804,170900,14450,1445,1445,1445,1445,0
20230804,170800,14450,1445,1445,1445,1445,0
20230804,170700,14450,1445,1445,1445,1445,0
20230804,170600,14450,1445,1445,1445,1445,0
20230804,170500,14450,1445,1445,1445,1445,0
20230804,170400,14450,1445,1445,1445,1445,0
20230804,170300,14450,1445,1445,1445,1445,0
20230804,170200,14450,1445,1445,1445,1445,0
20230804,170100,14450,1445,1445,1445,1445,0
20230804,170000,14450,1445,1445,1445,1445,0
20230804,165900,14450,1445,1445,1445,1445,0
20230804,165800,14450,1445,1445,1445,1445,0
20230804,165700,14450,1445,1445,1445,1445,0
20230804,165600,14450,1445,1445,1445,1445,0
20230804,165500,14450,1445,1445,1445,1445,0
20230804,165400,14450,1445,1445,1445,1445,10
20230804,165300,14450,1445,1445,1445,1445,0
20230804,165200,14450,1445,1445,1445,1445,0
20230804,165100,14450,1445,1445,1445,1445,0
20230804,165000,14450,1445,1445,1445,1445,0
20230804,164900,14450,1445,1445,1445,1445,0
20230804,164800,14450,1445,1445,1445,1445,0
20230804,164700,14450,1445,1445,1445,1445,0
20230804,164600,14450,1445,1445,1445,1445,0
20230804,164500,14450,1445,1445,1445,1445,0
20230804,164400,14450,1445,1445,1445,1445,0
20230804,164300,14450,1445,1445,1445,1445,0
20230804,164200,14450,1445,1445,1445,1445,0
20230804,164100,14450,1445,1445,1445,1445,0
20230804,164000,14450,1445,1445,1445,1445,0
20230804,163900,14450,1445,1445,1445,1445,0
20230804,163800,14450,1445,1445,1445,1445,0
20230804,163700,14450,1445,1445,1445,1445,0
20230804,163600,14450,1445,1445,1445,1445,0
20230804,163500,14450,1445,1445,1445,1445,0
20230804,163400,14450,1445,1445,1445,1445,0
20230804,163300,14450,1445,1445,1445,1445,0
20230804,163200,14450,1445,1445,1445,1445,0
20230804,163100,14450,1445,1445,1445,1445,0
20230804,163000,14450,1445,1445,1445,1445,0
20230804,162900,14450,1445,1445,1445,1445,0
20230804,162800,14450,1445,1445,1445,1445,0
20230804,162700,14450,1445,1445,1445,1445,0
20230804,162600,14450,1445,1445,1445,1445,0
20230804,162500,14450,1445,1445,1445,1445,0
20230804,162400,14450,1445,1445,1445,1445,10
20230804,162300,14450,1445,1445,1445,1445,0
20230804,162200,14450,1445,1445,1445,1445,0
20230804,162100,14450,1445,1445,1445,1445,0
20230804,162000,14450,1445,1445,1445,1445,0
20230804,161900,14450,1445,1445,1445,1445,0
20230804,161800,14450,1445,1445,1445,1445,0
20230804,161700,14450,1445,1445,1445,1445,0
20230804,161600,14450,1445,1445,1445,1445,0
20230804,161500,14450,1445,1445,1445,1445,0
20230804,161400,14450,1445,1445,1445,1445,0
20230804,161300,14450,1445,1445,1445,1445,0
20230804,161200,14450,1445,1445,1445,1445,0
20230804,161100,14450,1445,1445,1445,1445,0
20230804,161000,14450,1445,1445,1445,1445,0
20230804,160900,14450,1445,1445,1445,1445,0
20230804,160800,14450,1445,1445,1445,1445,0
20230804,160700,14450,1445,1445,1445,1445,0
20230804,160600,14450,1445,1445,1445,1445,0
20230804,160500,14450,1445,1445,1445,1445,0
20230804,160400,14450,1445,1445,1445,1445,0
20230804,160300,14450,1445,1445,1445,1445,0
20230804,160200,14450,1445,1445,1445,1445,0
20230804,160100,14450,1445,1445,1445,1445,0
20230804,160000,14450,1445,1445,1445,1445,0
20230804,155900,14450,1445,1445,1445,1445,0
20230804,155800,14450,1445,1445,1445,1445,0
20230804,155700,14450,1445,1445,1445,1445,0
20230804,155600,14450,1445,1445,1445,1445,0
20230804,155500,14450,1445,1445,1445,1445,0
20230804,155400,14450,1445,1445,1445,1445,10
20230804,155300,14450,1445,1445,1445,1445,0
20230804,155200,14450,1445,1445,1445,1445,0
20230804,155100,14450,1445,1445,1445,1445,0
20230804,155000,14450,1445,1445,1445,1445,0
20230804,154900,14450,1445,1445,1445,1445,0
20230804,154800,14450,1445,1445,1445,1445,0
20230804,154700,14450,1445,1445,1445,1445,0
20230804,154600,14450,1445,1445,1445,1445,0
20230804,154500,14450,1445,1445,1445,1445,0
20230804,154400,14450,1445,1445,1445,1445,0
20230804,154300,14450,1445,1445,1445,1445,0
20230804,154200,14450,1445,1445,1445,1445,0
20230804,154100,14450,1445,1445,1445,1445,0
20230804,154000,14450,1445,1445,1445,1445,0
20230804,153900,14450,1445,1445,1445,1445,0
20230804,153800,14450,1445,1445,1445,1445,0
20230804,153700,14450,1445,1445,1445,1445,0
20230804,153600,14450,1445,1445,1445,1445,0
20230804,153500,14450,1445,1445,1445,1445,0
20230804,153400,14450,1445,1445,1445,1445,0
20230804,153300,14450,1445,1445,1445,1445,0
20230804,153200,14450,1445,1445,1445,1445,0
20230804,153100,14450,1445,1445,1445,1445,0
20230804,153000,14450,1445,1445,1445,1445,0
20230804,152900,14450,1445,1445,1445,1445,0
20230804,152800,14450,1445,1445,1445,1445,0
20230804,152700,14450,1445,1445,1445,1445,0
20230804,152600,14450,1445,1445,1445,1445,0
20230804,152500,14450,1445,1445,1445,1445,0
20230804,152400,14450,1445,1445,1445,1445,0
20230804,152300,14450,1445,1445,1445,1445,0
20230804,152200,14450,1445,1445,1445,1445,0
20230804,152100,14450,1445,1445,1445,1445,0
20230804,152000,14450,1445,1445,1445,1445,0
20230804,151900,14450,1445,1445,1445,1445,0
20230804,151800,14450,1445,1445,1445,1445,0
20230804,151700,14450,1445,1445,1445,1445,0
20230804,151600,14450,1445,1445,1445,1445,0
20230804,151500,14450,1445,1445,1445,1445,0
20230804,151400,14450,1445,1445,1445,1445,0
20230804,151300,14450,1445,1445,1445,1445,0
20230804,151200,14450,1445,1445,1445,1445,0
20230804,151100,14450,1445,1445,1445,1445,0
20230804,151000,14450,1445,1445,1445,1445,0
20230804,150900,14450,1445,1445,1445,1445,0
20230804,150800,14450,1445,1445,1445,1445,0
20230804,150700,14450,1445,1445,1445,1445,0
20230804,150600,14450,1445,1445,1445,1445,0
20230804,150500,14450,1445,1445,1445,1445,0
20230804,150400,14450,1445,1445,1445,1445,0
20230804,150300,14450,1445,1445,1445,1445,0
20230804,150200,14450,1445,1445,1445,1445,0
20230804,150100,14450,1445,1445,1445,1445,0
20230804,150000,14450,1445,1445,1445,1445,0
20230804,145900,14450,1445,1445,1445,1445,0
20230804,145800,14450,1445,1445,1445,1445,0
20230804,145700,14450,1445,1445,1445,1445,0
20230804,145600,14450,1445,1445,1445,1445,0
20230804,145500,14450,1445,1445,1445,1445,0
20230804,145400,14450,1445,1445,1445,1445,0
20230804,145300,14450,1445,1445,1445,1445,0
20230804,145200,14450,1445,1445,1445,1445,0
20230804,145100,14450,1445,1445,1445,1445,0
20230804,145000,14450,1445,1445,1445,1445,0
20230804,144900,14450,1445,1445,1445,1445,0
20230804,144800,14450,1445,1445,1445,1445,0
20230804,144700,14450,1445,1445,1445,1445,10
20230804,144600,0,1450,1450,1450,1450,0
20230804,144500,0,1450,1450,1450,1450,0
20230804,144400,0,1450,1450,1450,1450,0
20230804,144300,0,1450,1450,1450,1450,0
20230804,144200,0,1450,1450,1450,1450,0
20230804,144100,0,1450,1450,1450,1450,0
20230804,144000,0,1450,1450,1450,1450,0
20230804,143900,0,1450,1450,1450,1450,0
20230804,143800,0,1450,1450,1450,1450,0
20230804,143700,0,1450,1450,1450,1450,0
20230804,143600,0,1450,1450,1450,1450,0
20230804,143500,0,1450,1450,1450,1450,0
20230804,143400,0,1450,1450,1450,1450,0
20230804,143300,0,1450,1450,1450,1450,0
20230804,143200,0,1450,1450,1450,1450,0
20230804,143100,0,1450,1450,1450,1450,0
20230804,143000,0,1450,1450,1450,1450,0
20230804,142900,0,1450,1450,1450,1450,0
20230804,142800,0,1450,1450,1450,1450,0
20230804,142700,0,1450,1450,1450,1450,0
20230804,142600,0,1450,1450,1450,1450,0
20230804,142500,0,1450,1450,1450,1450,0
20230804,142400,0,1450,1450,1450,1450,0
20230804,142300,0,1450,1450,1450,1450,0
20230804,142200,0,1450,1450,1450,1450,0
20230804,142100,0,1450,1450,1450,1450,0
20230804,142000,0,1450,1450,1450,1450,0
20230804,141900,0,1450,1450,1450,1450,0
20230804,141800,0,1450,1450,1450,1450,0
20230804,141700,0,1450,1450,1450,1450,0
20230804,141600,0,1450,1450,1450,1450,0
20230804,141500,0,1450,1450,1450,1450,0
20230804,141400,0,1450,1450,1450,1450,0
20230804,141300,0,1450,1450,1450,1450,0
20230804,141200,0,1450,1450,1450,1450,0
20230804,141100,0,1450,1450,1450,1450,0
20230804,141000,0,1450,1450,1450,1450,0
20230804,140900,0,1450,1450,1450,1450,0
20230804,140800,0,1450,1450,1450,1450,0
20230804,140700,0,1450,1450,1450,1450,0
20230804,140600,0,1450,1450,1450,1450,0
20230804,140500,0,1450,1450,1450,1450,0
20230804,140400,0,1450,1450,1450,1450,0
20230804,140300,0,1450,1450,1450,1450,0
20230804,140200,0,1450,1450,1450,1450,0
20230804,140100,0,1450,1450,1450,1450,0
20230804,140000,0,1450,1450,1450,1450,0
20230804,135900,0,1450,1450,1450,1450,0
20230804,135800,0,1450,1450,1450,1450,0
20230804,135700,0,1450,1450,1450,1450,0
20230804,135600,0,1450,1450,1450,1450,0
20230804,135500,0,1450,1450,1450,1450,0
20230804,135400,0,1450,1450,1450,1450,0
20230804,135300,0,1450,1450,1450,1450,0
20230804,135200,0,1450,1450,1450,1450,0
20230804,135100,0,1450,1450,1450,1450,0
20230804,135000,0,1450,1450,1450,1450,0
20230804,134900,0,1450,1450,1450,1450,0
20230804,134800,0,1450,1450,1450,1450,0
20230804,134700,0,1450,1450,1450,1450,0
20230804,134600,0,1450,1450,1450,1450,0
20230804,134500,0,1450,1450,1450,1450,0
20230804,134400,0,1450,1450,1450,1450,0
20230804,134300,0,1450,1450,1450,1450,0
20230804,134200,0,1450,1450,1450,1450,0
20230804,134100,0,1450,1450,1450,1450,0
20230804,134000,0,1450,1450,1450,1450,0
20230804,133900,0,1450,1450,1450,1450,0
20230804,133800,0,1450,1450,1450,1450,0
20230804,133700,0,1450,1450,1450,1450,0
20230804,133600,0,1450,1450,1450,1450,0
20230804,133500,0,1450,1450,1450,1450,0
20230804,133400,0,1450,1450,1450,1450,0
20230804,133300,0,1450,1450,1450,1450,0
20230804,133200,0,1450,1450,1450,1450,0
20230804,133100,0,1450,1450,1450,1450,0
20230804,133000,0,1450,1450,1450,1450,0
20230804,132900,0,1450,1450,1450,1450,0
20230804,132800,0,1450,1450,1450,1450,0
20230804,132700,0,1450,1450,1450,1450,0
20230804,132600,0,1450,1450,1450,1450,0
20230804,132500,0,1450,1450,1450,1450,0
20230804,132400,0,1450,1450,1450,1450,0
20230804,132300,0,1450,1450,1450,1450,0
20230804,132200,0,1450,1450,1450,1450,0
20230804,132100,0,1450,1450,1450,1450,0
20230804,132000,0,1450,1450,1450,1450,0
20230804,131900,0,1450,1450,1450,1450,0
20230804,131800,0,1450,1450,1450,1450,0
20230804,131700,0,1450,1450,1450,1450,0
20230804,131600,0,1450,1450,1450,1450,0
20230804,131500,0,1450,1450,1450,1450,0
20230804,131400,0,1450,1450,1450,1450,0
20230804,131300,0,1450,1450,1450,1450,0
20230804,131200,0,1450,1450,1450,1450,0
20230804,131100,0,1450,1450,1450,1450,0
20230804,131000,0,1450,1450,1450,1450,0
20230804,130900,0,1450,1450,1450,1450,0
20230804,130800,0,1450,1450,1450,1450,0
20230804,130700,0,1450,1450,1450,1450,0
20230804,130600,0,1450,1450,1450,1450,0
20230804,130500,0,1450,1450,1450,1450,0
20230804,130400,0,1450,1450,1450,1450,0
20230804,130300,0,1450,1450,1450,1450,0
20230804,130200,0,1450,1450,1450,1450,0
20230804,130100,0,1450,1450,1450,1450,0
20230804,130000,0,1450,1450,1450,1450,0
20230804,125900,0,1450,1450,1450,1450,0
20230804,125800,0,1450,1450,1450,1450,0
20230804,125700,0,1450,1450,1450,1450,0
20230804,125600,0,1450,1450,1450,1450,0
20230804,125500,0,1450,1450,1450,1450,0
20230804,125400,0,1450,1450,1450,1450,0
20230804,125300,0,1450,1450,1450,1450,0
20230804,125200,0,1450,1450,1450,1450,0
20230804,125100,0,1450,1450,1450,1450,0
20230804,125000,0,1450,1450,1450,1450,0
20230804,124900,0,1450,1450,1450,1450,0
20230804,124800,0,1450,1450,1450,1450,0
20230804,124700,0,1450,1450,1450,1450,0
20230804,124600,0,1450,1450,1450,1450,0
20230804,124500,0,1450,1450,1450,1450,0
20230804,124400,0,1450,1450,1450,1450,0
20230804,124300,0,1450,1450,1450,1450,0
20230804,124200,0,1450,1450,1450,1450,0
20230804,124100,0,1450,1450,1450,1450,0
20230804,124000,0,1450,1450,1450,1450,0
20230804,123900,0,1450,1450,1450,1450,0
20230804,123800,0,1450,1450,1450,1450,0
20230804,123700,0,1450,1450,1450,1450,0
20230804,123600,0,1450,1450,1450,1450,0
20230804,123500,0,1450,1450,1450,1450,0
20230804,123400,0,1450,1450,1450,1450,0
20230804,123300,0,1450,1450,1450,1450,0
20230804,123200,0,1450,1450,1450,1450,0
20230804,123100,0,1450,1450,1450,1450,0
20230804,123000,0,1450,1450,1450,1450,0
20230804,122900,0,1450,1450,1450,1450,0
20230804,122800,0,1450,1450,1450,1450,0
20230804,122700,0,1450,1450,1450,1450,0
20230804,122600,0,1450,1450,1450,1450,0
20230804,122500,0,1450,1450,1450,1450,0
20230804,122400,0,1450,1450,1450,1450,0
20230804,122300,0,1450,1450,1450,1450,0
20230804,122200,0,1450,1450,1450,1450,0
20230804,122100,0,1450,1450,1450,1450,0
20230804,122000,0,1450,1450,1450,1450,0
20230804,121900,0,1450,1450,1450,1450,0
20230804,121800,0,1450,1450,1450,1450,0
20230804,121700,0,1450,1450,1450,1450,0
20230804,121600,0,1450,1450,1450,1450,0
20230804,121500,0,1450,1450,1450,1450,0
20230804,121400,0,1450,1450,1450,1450,0
20230804,121300,0,1450,1450,1450,1450,0
20230804,121200,0,1450,1450,1450,1450,0
20230804,121100,0,1450,1450,1450,1450,0
20230804,121000,0,1450,1450,1450,1450,0
20230804,120900,0,1450,1450,1450,1450,0
20230804,120800,0,1450,1450,1450,1450,0
20230804,120700,0,1450,1450,1450,1450,0
20230804,120600,0,1450,1450,1450,1450,0
20230804,120500,0,1450,1450,1450,1450,0
20230804,120400,0,1450,1450,1450,1450,0
20230804,120300,0,1450,1450,1450,1450,0
20230804,120200,0,1450,1450,1450,1450,0
20230804,120100,0,1450,1450,1450,1450,0
20230804,120000,0,1450,1450,1450,1450,0
20230804,115900,0,1450,1450,1450,1450,0
20230804,115800,0,1450,1450,1450,1450,0
20230804,115700,0,1450,1450,1450,1450,0
20230804,115600,0,1450,1450,1450,1450,0
20230804,115500,0,1450,1450,1450,1450,0
20230804,115400,0,1450,1450,1450,1450,0
20230804,115300,0,1450,1450,1450,1450,0
20230804,115200,0,1450,1450,1450,1450,0
20230804,115100,0,1450,1450,1450,1450,0
20230804,115000,0,1450,1450,1450,1450,0
20230804,114900,0,1450,1450,1450,1450,0
20230804,114800,0,1450,1450,1450,1450,0
20230804,114700,0,1450,1450,1450,1450,0
20230804,114600,0,1450,1450,1450,1450,0
20230804,114500,0,1450,1450,1450,1450,0
20230804,114400,0,1450,1450,1450,1450,0
20230804,114300,0,1450,1450,1450,1450,0
20230804,114200,0,1450,1450,1450,1450,0
20230804,114100,0,1450,1450,1450,1450,0
20230804,114000,0,1450,1450,1450,1450,0
20230804,113900,0,1450,1450,1450,1450,0
20230804,113800,0,1450,1450,1450,1450,0
20230804,113700,0,1450,1450,1450,1450,0
20230804,113600,0,1450,1450,1450,1450,0
20230804,113500,0,1450,1450,1450,1450,0
20230804,113400,0,1450,1450,1450,1450,0
20230804,113300,0,1450,1450,1450,1450,0
20230804,113200,0,1450,1450,1450,1450,0
20230804,113100,0,1450,1450,1450,1450,0
20230804,113000,0,1450,1450,1450,1450,0
20230804,112900,0,1450,1450,1450,1450,0
20230804,112800,0,1450,1450,1450,1450,0
20230804,112700,0,1450,1450,1450,1450,0
20230804,112600,0,1450,1450,1450,1450,0
20230804,112500,0,1450,1450,1450,1450,0
20230804,112400,0,1450,1450,1450,1450,0
20230804,112300,0,1450,1450,1450,1450,0
20230804,112200,0,1450,1450,1450,1450,0
20230804,112100,0,1450,1450,1450,1450,0
20230804,112000,0,1450,1450,1450,1450,0
20230804,111900,0,1450,1450,1450,1450,0
20230804,111800,0,1450,1450,1450,1450,0
20230804,111700,0,1450,1450,1450,1450,0
20230804,111600,0,1450,1450,1450,1450,0
20230804,111500,0,1450,1450,1450,1450,0
20230804,111400,0,1450,1450,1450,1450,0
20230804,111300,0,1450,1450,1450,1450,0
20230804,111200,0,1450,1450,1450,1450,0
20230804,111100,0,1450,1450,1450,1450,0
20230804,111000,0,1450,1450,1450,1450,0
20230804,110900,0,1450,1450,1450,1450,0
20230804,110800,0,1450,1450,1450,1450,0
20230804,110700,0,1450,1450,1450,1450,0
20230804,110600,0,1450,1450,1450,1450,0
20230804,110500,0,1450,1450,1450,1450,0
20230804,110400,0,1450,1450,1450,1450,0
20230804,110300,0,1450,1450,1450,1450,0
20230804,110200,0,1450,1450,1450,1450,0
20230804,110100,0,1450,1450,1450,1450,0
20230804,110000,0,1450,1450,1450,1450,0
20230804,105900,0,1450,1450,1450,1450,0
20230804,105800,0,1450,1450,1450,1450,0
20230804,105700,0,1450,1450,1450,1450,0
20230804,105600,0,1450,1450,1450,1450,0
20230804,105500,0,1450,1450,1450,1450,0
20230804,105400,0,1450,1450,1450,1450,0
20230804,105300,0,1450,1450,1450,1450,0
20230804,105200,0,1450,1450,1450,1450,0
20230804,105100,0,1450,1450,1450,1450,0
20230804,105000,0,1450,1450,1450,1450,0
20230804,104900,0,1450,1450,1450,1450,0
20230804,104800,0,1450,1450,1450,1450,0
20230804,104700,0,1450,1450,1450,1450,0
20230804,104600,0,1450,1450,1450,1450,0
20230804,104500,0,1450,1450,1450,1450,0
20230804,104400,0,1450,1450,1450,1450,0
20230804,104300,0,1450,1450,1450,1450,0
20230804,104200,0,1450,1450,1450,1450,0
20230804,104100,0,1450,1450,1450,1450,0
20230804,104000,0,1450,1450,1450,1450,0
20230804,103900,0,1450,1450,1450,1450,0
20230804,103800,0,1450,1450,1450,1450,0
20230804,103700,0,1450,1450,1450,1450,0
20230804,103600,0,1450,1450,1450,1450,0
20230804,103500,0,1450,1450,1450,1450,0
20230804,103400,0,1450,1450,1450,1450,0
20230804,103300,0,1450,1450,1450,1450,0
20230804,103200,0,1450,1450,1450,1450,0
20230804,103100,0,1450,1450,1450,1450,0
20230804,103000,0,1450,1450,1450,1450,0
20230804,102900,0,1450,1450,1450,1450,0
20230804,102800,0,1450,1450,1450,1450,0
20230804,102700,0,1450,1450,1450,1450,0
20230804,102600,0,1450,1450,1450,1450,0
20230804,102500,0,1450,1450,1450,1450,0
20230804,102400,0,1450,1450,1450,1450,0
20230804,102300,0,1450,1450,1450,1450,0
20230804,102200,0,1450,1450,1450,1450,0
20230804,102100,0,1450,1450,1450,1450,0
20230804,102000,0,1450,1450,1450,1450,0
20230804,101900,0,1450,1450,1450,1450,0
20230804,101800,0,1450,1450,1450,1450,0
20230804,101700,0,1450,1450,1450,1450,0
20230804,101600,0,1450,1450,1450,1450,0
20230804,101500,0,1450,1450,1450,1450,0
20230804,101400,0,1450,1450,1450,1450,0
20230804,101300,0,1450,1450,1450,1450,0
20230804,101200,0,1450,1450,1450,1450,0
20230804,101100,0,1450,1450,1450,1450,0
20230804,101000,0,1450,1450,1450,1450,0
20230804,100900,0,1450,1450,1450,1450,0
20230804,100800,0,1450,1450,1450,1450,0
20230804,100700,0,1450,1450,1450,1450,0
20230804,100600,0,1450,1450,1450,1450,0
20230804,100500,0,1450,1450,1450,1450,0
20230804,100400,0,1450,1450,1450,1450,0
20230804,100300,0,1450,1450,1450,1450,0
20230804,100200,0,1450,1450,1450,1450,0
20230804,100100,0,1450,1450,1450,1450,0
20230804,100000,0,1450,1450,1450,1450,0
20230804,095900,0,1450,1450,1450,1450,0
20230804,095800,0,1450,1450,1450,1450,0
20230804,095700,0,1450,1450,1450,1450,0
20230804,095600,0,1450,1450,1450,1450,0
20230804,095500,0,1450,1450,1450,1450,0
20230804,095400,0,1450,1450,1450,1450,0
20230804,095300,0,1450,1450,1450,1450,0
20230804,095200,0,1450,1450,1450,1450,0
20230804,095100,0,1450,1450,1450,1450,0
20230804,095000,0,1450,1450,1450,1450,0
20230804,094900,0,1450,1450,1450,1450,0
20230804,094800,0,1450,1450,1450,1450,0
20230804,094700,0,1450,1450,1450,1450,0
20230804,094600,0,1450,1450,1450,1450,0
20230804,094500,0,1450,1450,1450,1450,0
20230804,094400,0,1450,1450,1450,1450,0
20230804,094300,0,1450,1450,1450,1450,0
20230804,094200,0,1450,1450,1450,1450,0
20230804,094100,0,1450,1450,1450,1450,0
20230804,094000,0,1450,1450,1450,1450,0
20230804,093900,0,1450,1450,1450,1450,0
20230804,093800,0,1450,1450,1450,1450,0
20230804,093700,0,1450,1450,1450,1450,0
20230804,093600,0,1450,1450,1450,1450,0
20230804,093500,0,1450,1450,1450,1450,0
20230804,093400,0,1450,1450,1450,1450,0
20230804,093300,0,1450,1450,1450,1450,0
20230804,093200,0,1450,1450,1450,1450,0
20230804,093100,0,1450,1450,1450,1450,0
20230804,093000,0,1450,1450,1450,1450,0
20230804,092900,0,1450,1450,1450,1450,0
20230804,092800,0,1450,1450,1450,1450,0
20230804,092700,0,1450,1450,1450,1450,0
20230804,092600,0,1450,1450,1450,1450,0
20230804,092500,0,1450,1450,1450,1450,0
20230804,092400,0,1450,1450,1450,1450,0
20230804,092300,0,1450,1450,1450,1450,0
20230804,092200,0,1450,1450,1450,1450,0
20230804,092100,0,1450,1450,1450,1450,0
20230804,092000,0,1450,1450,1450,1450,0
20230804,091900,0,1450,1450,1450,1450,0
20230804,091800,0,1450,1450,1450,1450,0
20230804,091700,0,1450,1450,1450,1450,0
20230804,091600,0,1450,1450,1450,1450,0
20230804,091500,0,1450,1450,1450,1450,0
20230804,091400,0,1450,1450,1450,1450,0
20230804,091300,0,1450,1450,1450,1450,0
20230804,091200,0,1450,1450,1450,1450,0
20230804,091100,0,1450,1450,1450,1450,0
20230804,091000,0,1450,1450,1450,1450,0
20230804,090900,0,1450,1450,1450,1450,0
20230804,090800,0,1450,1450,1450,1450,0
20230804,090700,0,1450,1450,1450,1450,0
20230804,090600,0,1450,1450,1450,1450,0
20230804,090500,0,1450,1450,1450,1450,0
20230804,090400,0,1450,1450,1450,1450,0
20230804,090300,0,1450,1450,1450,1450,0
20230804,090200,0,1450,1450,1450,1450,0
20230804,090100,0,1450,1450,1450,1450,0
20230804,090000,0,1450,1450,1450,1450,0