KissMeData/390110/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,205600,49300,5150,5150,5150,5150,1
20230801,205500,49300,5150,5150,5150,5150,0
20230801,205400,49300,5150,5150,5150,5150,0
20230801,205300,49300,5150,5150,5150,5150,0
20230801,205200,49300,5150,5150,5150,5150,0
20230801,205100,49300,5150,5150,5150,5150,0
20230801,205000,49300,5150,5150,5150,5150,0
20230801,204900,49300,5150,5150,5150,5150,0
20230801,204800,49300,5150,5150,5150,5150,0
20230801,204700,49300,5150,5150,5150,5150,0
20230801,204600,49300,5150,5150,5150,5150,0
20230801,204500,49300,5150,5150,5150,5150,0
20230801,204400,49300,5150,5150,5150,5150,0
20230801,204300,49300,5150,5150,5150,5150,0
20230801,204200,49300,5150,5150,5150,5150,0
20230801,204100,49300,5150,5150,5150,5150,0
20230801,204000,49300,5150,5150,5150,5150,0
20230801,203900,49300,5150,5150,5150,5150,0
20230801,203800,49300,5150,5150,5150,5150,0
20230801,203700,49300,5150,5150,5150,5150,0
20230801,203600,49300,5150,5150,5150,5150,0
20230801,203500,49300,5150,5150,5150,5150,0
20230801,203400,49300,5150,5150,5150,5150,0
20230801,203300,49300,5150,5150,5150,5150,0
20230801,203200,49300,5150,5150,5150,5150,0
20230801,203100,49300,5150,5150,5150,5150,0
20230801,203000,49300,5150,5150,5150,5150,0
20230801,202900,49300,5150,5150,5150,5150,0
20230801,202800,49300,5150,5150,5150,5150,0
20230801,202700,49300,5150,5150,5150,5150,0
20230801,202600,49300,5150,5150,5150,5150,1
20230801,202500,49300,5150,5150,5150,5150,0
20230801,202400,49300,5150,5150,5150,5150,0
20230801,202300,49300,5150,5150,5150,5150,0
20230801,202200,49300,5150,5150,5150,5150,0
20230801,202100,49300,5150,5150,5150,5150,0
20230801,202000,49300,5150,5150,5150,5150,0
20230801,201900,49300,5150,5150,5150,5150,0
20230801,201800,49300,5150,5150,5150,5150,0
20230801,201700,49300,5150,5150,5150,5150,0
20230801,201600,49300,5150,5150,5150,5150,0
20230801,201500,49300,5150,5150,5150,5150,0
20230801,201400,49300,5150,5150,5150,5150,0
20230801,201300,49300,5150,5150,5150,5150,0
20230801,201200,49300,5150,5150,5150,5150,0
20230801,201100,49300,5150,5150,5150,5150,0
20230801,201000,49300,5150,5150,5150,5150,0
20230801,200900,49300,5150,5150,5150,5150,0
20230801,200800,49300,5150,5150,5150,5150,0
20230801,200700,49300,5150,5150,5150,5150,0
20230801,200600,49300,5150,5150,5150,5150,0
20230801,200500,49300,5150,5150,5150,5150,0
20230801,200400,49300,5150,5150,5150,5150,0
20230801,200300,49300,5150,5150,5150,5150,0
20230801,200200,49300,5150,5150,5150,5150,0
20230801,200100,49300,5150,5150,5150,5150,0
20230801,200000,49300,5150,5150,5150,5150,0
20230801,195900,49300,5150,5150,5150,5150,0
20230801,195800,49300,5150,5150,5150,5150,0
20230801,195700,49300,5150,5150,5150,5150,0
20230801,195600,49300,5150,5150,5150,5150,1
20230801,195500,49300,5150,5150,5150,5150,0
20230801,195400,49300,5150,5150,5150,5150,0
20230801,195300,49300,5150,5150,5150,5150,0
20230801,195200,49300,5150,5150,5150,5150,0
20230801,195100,49300,5150,5150,5150,5150,0
20230801,195000,49300,5150,5150,5150,5150,0
20230801,194900,49300,5150,5150,5150,5150,0
20230801,194800,49300,5150,5150,5150,5150,0
20230801,194700,49300,5150,5150,5150,5150,0
20230801,194600,49300,5150,5150,5150,5150,0
20230801,194500,49300,5150,5150,5150,5150,0
20230801,194400,49300,5150,5150,5150,5150,0
20230801,194300,49300,5150,5150,5150,5150,0
20230801,194200,49300,5150,5150,5150,5150,0
20230801,194100,49300,5150,5150,5150,5150,0
20230801,194000,49300,5150,5150,5150,5150,0
20230801,193900,49300,5150,5150,5150,5150,0
20230801,193800,49300,5150,5150,5150,5150,0
20230801,193700,49300,5150,5150,5150,5150,0
20230801,193600,49300,5150,5150,5150,5150,0
20230801,193500,49300,5150,5150,5150,5150,0
20230801,193400,49300,5150,5150,5150,5150,0
20230801,193300,49300,5150,5150,5150,5150,0
20230801,193200,49300,5150,5150,5150,5150,0
20230801,193100,49300,5150,5150,5150,5150,0
20230801,193000,49300,5150,5150,5150,5150,0
20230801,192900,49300,5150,5150,5150,5150,0
20230801,192800,49300,5150,5150,5150,5150,0
20230801,192700,49300,5150,5150,5150,5150,0
20230801,192600,49300,5150,5150,5150,5150,1
20230801,192500,49300,5150,5150,5150,5150,0
20230801,192400,49300,5150,5150,5150,5150,0
20230801,192300,49300,5150,5150,5150,5150,0
20230801,192200,49300,5150,5150,5150,5150,0
20230801,192100,49300,5150,5150,5150,5150,0
20230801,192000,49300,5150,5150,5150,5150,0
20230801,191900,49300,5150,5150,5150,5150,0
20230801,191800,49300,5150,5150,5150,5150,0
20230801,191700,49300,5150,5150,5150,5150,0
20230801,191600,49300,5150,5150,5150,5150,0
20230801,191500,49300,5150,5150,5150,5150,0
20230801,191400,49300,5150,5150,5150,5150,0
20230801,191300,49300,5150,5150,5150,5150,0
20230801,191200,49300,5150,5150,5150,5150,0
20230801,191100,49300,5150,5150,5150,5150,0
20230801,191000,49300,5150,5150,5150,5150,0
20230801,190900,49300,5150,5150,5150,5150,0
20230801,190800,49300,5150,5150,5150,5150,0
20230801,190700,49300,5150,5150,5150,5150,0
20230801,190600,49300,5150,5150,5150,5150,0
20230801,190500,49300,5150,5150,5150,5150,0
20230801,190400,49300,5150,5150,5150,5150,0
20230801,190300,49300,5150,5150,5150,5150,0
20230801,190200,49300,5150,5150,5150,5150,0
20230801,190100,49300,5150,5150,5150,5150,0
20230801,190000,49300,5150,5150,5150,5150,0
20230801,185900,49300,5150,5150,5150,5150,0
20230801,185800,49300,5150,5150,5150,5150,0
20230801,185700,49300,5150,5150,5150,5150,0
20230801,185600,49300,5150,5150,5150,5150,1
20230801,185500,49300,5150,5150,5150,5150,0
20230801,185400,49300,5150,5150,5150,5150,0
20230801,185300,49300,5150,5150,5150,5150,0
20230801,185200,49300,5150,5150,5150,5150,0
20230801,185100,49300,5150,5150,5150,5150,0
20230801,185000,49300,5150,5150,5150,5150,0
20230801,184900,49300,5150,5150,5150,5150,0
20230801,184800,49300,5150,5150,5150,5150,0
20230801,184700,49300,5150,5150,5150,5150,0
20230801,184600,49300,5150,5150,5150,5150,0
20230801,184500,49300,5150,5150,5150,5150,0
20230801,184400,49300,5150,5150,5150,5150,0
20230801,184300,49300,5150,5150,5150,5150,0
20230801,184200,49300,5150,5150,5150,5150,0
20230801,184100,49300,5150,5150,5150,5150,0
20230801,184000,49300,5150,5150,5150,5150,0
20230801,183900,49300,5150,5150,5150,5150,0
20230801,183800,49300,5150,5150,5150,5150,0
20230801,183700,49300,5150,5150,5150,5150,0
20230801,183600,49300,5150,5150,5150,5150,0
20230801,183500,49300,5150,5150,5150,5150,0
20230801,183400,49300,5150,5150,5150,5150,0
20230801,183300,49300,5150,5150,5150,5150,0
20230801,183200,49300,5150,5150,5150,5150,0
20230801,183100,49300,5150,5150,5150,5150,0
20230801,183000,49300,5150,5150,5150,5150,0
20230801,182900,49300,5150,5150,5150,5150,0
20230801,182800,49300,5150,5150,5150,5150,0
20230801,182700,49300,5150,5150,5150,5150,0
20230801,182600,49300,5150,5150,5150,5150,1
20230801,182500,49300,5150,5150,5150,5150,0
20230801,182400,49300,5150,5150,5150,5150,0
20230801,182300,49300,5150,5150,5150,5150,0
20230801,182200,49300,5150,5150,5150,5150,0
20230801,182100,49300,5150,5150,5150,5150,0
20230801,182000,49300,5150,5150,5150,5150,0
20230801,181900,49300,5150,5150,5150,5150,0
20230801,181800,49300,5150,5150,5150,5150,0
20230801,181700,49300,5150,5150,5150,5150,0
20230801,181600,49300,5150,5150,5150,5150,0
20230801,181500,49300,5150,5150,5150,5150,0
20230801,181400,49300,5150,5150,5150,5150,0
20230801,181300,49300,5150,5150,5150,5150,0
20230801,181200,49300,5150,5150,5150,5150,0
20230801,181100,49300,5150,5150,5150,5150,0
20230801,181000,49300,5150,5150,5150,5150,0
20230801,180900,49300,5150,5150,5150,5150,0
20230801,180800,49300,5150,5150,5150,5150,0
20230801,180700,49300,5150,5150,5150,5150,0
20230801,180600,49300,5150,5150,5150,5150,0
20230801,180500,49300,5150,5150,5150,5150,0
20230801,180400,49300,5150,5150,5150,5150,0
20230801,180300,49300,5150,5150,5150,5150,0
20230801,180200,49300,5150,5150,5150,5150,0
20230801,180100,49300,5150,5150,5150,5150,0
20230801,180000,49300,5150,5150,5150,5150,0
20230801,175900,49300,5150,5150,5150,5150,0
20230801,175800,49300,5150,5150,5150,5150,0
20230801,175700,49300,5150,5150,5150,5150,0
20230801,175600,49300,5150,5150,5150,5150,1
20230801,175500,49300,5150,5150,5150,5150,0
20230801,175400,49300,5150,5150,5150,5150,0
20230801,175300,49300,5150,5150,5150,5150,0
20230801,175200,49300,5150,5150,5150,5150,0
20230801,175100,49300,5150,5150,5150,5150,0
20230801,175000,49300,5150,5150,5150,5150,0
20230801,174900,49300,5150,5150,5150,5150,0
20230801,174800,49300,5150,5150,5150,5150,0
20230801,174700,49300,5150,5150,5150,5150,0
20230801,174600,49300,5150,5150,5150,5150,0
20230801,174500,49300,5150,5150,5150,5150,0
20230801,174400,49300,5150,5150,5150,5150,0
20230801,174300,49300,5150,5150,5150,5150,0
20230801,174200,49300,5150,5150,5150,5150,0
20230801,174100,49300,5150,5150,5150,5150,0
20230801,174000,49300,5150,5150,5150,5150,0
20230801,173900,49300,5150,5150,5150,5150,0
20230801,173800,49300,5150,5150,5150,5150,0
20230801,173700,49300,5150,5150,5150,5150,0
20230801,173600,49300,5150,5150,5150,5150,0
20230801,173500,49300,5150,5150,5150,5150,0
20230801,173400,49300,5150,5150,5150,5150,0
20230801,173300,49300,5150,5150,5150,5150,0
20230801,173200,49300,5150,5150,5150,5150,0
20230801,173100,49300,5150,5150,5150,5150,0
20230801,173000,49300,5150,5150,5150,5150,0
20230801,172900,49300,5150,5150,5150,5150,0
20230801,172800,49300,5150,5150,5150,5150,0
20230801,172700,49300,5150,5150,5150,5150,0
20230801,172600,49300,5150,5150,5150,5150,1
20230801,172500,49300,5150,5150,5150,5150,0
20230801,172400,49300,5150,5150,5150,5150,0
20230801,172300,49300,5150,5150,5150,5150,0
20230801,172200,49300,5150,5150,5150,5150,0
20230801,172100,49300,5150,5150,5150,5150,0
20230801,172000,49300,5150,5150,5150,5150,0
20230801,171900,49300,5150,5150,5150,5150,0
20230801,171800,49300,5150,5150,5150,5150,0
20230801,171700,49300,5150,5150,5150,5150,0
20230801,171600,49300,5150,5150,5150,5150,0
20230801,171500,49300,5150,5150,5150,5150,0
20230801,171400,49300,5150,5150,5150,5150,0
20230801,171300,49300,5150,5150,5150,5150,0
20230801,171200,49300,5150,5150,5150,5150,0
20230801,171100,49300,5150,5150,5150,5150,0
20230801,171000,49300,5150,5150,5150,5150,0
20230801,170900,49300,5150,5150,5150,5150,0
20230801,170800,49300,5150,5150,5150,5150,0
20230801,170700,49300,5150,5150,5150,5150,0
20230801,170600,49300,5150,5150,5150,5150,0
20230801,170500,49300,5150,5150,5150,5150,0
20230801,170400,49300,5150,5150,5150,5150,0
20230801,170300,49300,5150,5150,5150,5150,0
20230801,170200,49300,5150,5150,5150,5150,0
20230801,170100,49300,5150,5150,5150,5150,0
20230801,170000,49300,5150,5150,5150,5150,0
20230801,165900,49300,5150,5150,5150,5150,0
20230801,165800,49300,5150,5150,5150,5150,0
20230801,165700,49300,5150,5150,5150,5150,0
20230801,165600,49300,5150,5150,5150,5150,1
20230801,165500,49300,5150,5150,5150,5150,0
20230801,165400,49300,5150,5150,5150,5150,0
20230801,165300,49300,5150,5150,5150,5150,0
20230801,165200,49300,5150,5150,5150,5150,0
20230801,165100,49300,5150,5150,5150,5150,0
20230801,165000,49300,5150,5150,5150,5150,0
20230801,164900,49300,5150,5150,5150,5150,0
20230801,164800,49300,5150,5150,5150,5150,0
20230801,164700,49300,5150,5150,5150,5150,0
20230801,164600,49300,5150,5150,5150,5150,0
20230801,164500,49300,5150,5150,5150,5150,0
20230801,164400,49300,5150,5150,5150,5150,0
20230801,164300,49300,5150,5150,5150,5150,0
20230801,164200,49300,5150,5150,5150,5150,0
20230801,164100,49300,5150,5150,5150,5150,0
20230801,164000,49300,5150,5150,5150,5150,0
20230801,163900,49300,5150,5150,5150,5150,0
20230801,163800,49300,5150,5150,5150,5150,0
20230801,163700,49300,5150,5150,5150,5150,0
20230801,163600,49300,5150,5150,5150,5150,0
20230801,163500,49300,5150,5150,5150,5150,0
20230801,163400,49300,5150,5150,5150,5150,0
20230801,163300,49300,5150,5150,5150,5150,0
20230801,163200,49300,5150,5150,5150,5150,0
20230801,163100,49300,5150,5150,5150,5150,0
20230801,163000,49300,5150,5150,5150,5150,0
20230801,162900,49300,5150,5150,5150,5150,0
20230801,162800,49300,5150,5150,5150,5150,0
20230801,162700,49300,5150,5150,5150,5150,0
20230801,162600,49300,5150,5150,5150,5150,1
20230801,162500,49300,5150,5150,5150,5150,0
20230801,162400,49300,5150,5150,5150,5150,0
20230801,162300,49300,5150,5150,5150,5150,0
20230801,162200,49300,5150,5150,5150,5150,0
20230801,162100,49300,5150,5150,5150,5150,0
20230801,162000,49300,5150,5150,5150,5150,0
20230801,161900,49300,5150,5150,5150,5150,0
20230801,161800,49300,5150,5150,5150,5150,0
20230801,161700,49300,5150,5150,5150,5150,0
20230801,161600,49300,5150,5150,5150,5150,0
20230801,161500,49300,5150,5150,5150,5150,0
20230801,161400,49300,5150,5150,5150,5150,0
20230801,161300,49300,5150,5150,5150,5150,0
20230801,161200,49300,5150,5150,5150,5150,0
20230801,161100,49300,5150,5150,5150,5150,0
20230801,161000,49300,5150,5150,5150,5150,0
20230801,160900,49300,5150,5150,5150,5150,0
20230801,160800,49300,5150,5150,5150,5150,0
20230801,160700,49300,5150,5150,5150,5150,0
20230801,160600,49300,5150,5150,5150,5150,0
20230801,160500,49300,5150,5150,5150,5150,0
20230801,160400,49300,5150,5150,5150,5150,0
20230801,160300,49300,5150,5150,5150,5150,0
20230801,160200,49300,5150,5150,5150,5150,0
20230801,160100,49300,5150,5150,5150,5150,0
20230801,160000,49300,5150,5150,5150,5150,0
20230801,155900,49300,5150,5150,5150,5150,0
20230801,155800,49300,5150,5150,5150,5150,0
20230801,155700,49300,5150,5150,5150,5150,0
20230801,155600,49300,5150,5150,5150,5150,1
20230801,155500,49300,5150,5150,5150,5150,0
20230801,155400,49300,5150,5150,5150,5150,0
20230801,155300,49300,5150,5150,5150,5150,0
20230801,155200,49300,5150,5150,5150,5150,0
20230801,155100,49300,5150,5150,5150,5150,0
20230801,155000,49300,5150,5150,5150,5150,0
20230801,154900,49300,5150,5150,5150,5150,0
20230801,154800,49300,5150,5150,5150,5150,0
20230801,154700,49300,5150,5150,5150,5150,0
20230801,154600,49300,5150,5150,5150,5150,0
20230801,154500,49300,5150,5150,5150,5150,0
20230801,154400,49300,5150,5150,5150,5150,0
20230801,154300,49300,5150,5150,5150,5150,0
20230801,154200,49300,5150,5150,5150,5150,0
20230801,154100,49300,5150,5150,5150,5150,0
20230801,154000,49300,5150,5150,5150,5150,0
20230801,153900,49300,5150,5150,5150,5150,0
20230801,153800,49300,5150,5150,5150,5150,0
20230801,153700,49300,5150,5150,5150,5150,0
20230801,153600,49300,5150,5150,5150,5150,0
20230801,153500,49300,5150,5150,5150,5150,0
20230801,153400,49300,5150,5150,5150,5150,0
20230801,153300,49300,5150,5150,5150,5150,0
20230801,153200,49300,5150,5150,5150,5150,0
20230801,153100,49300,5150,5150,5150,5150,0
20230801,153000,49300,5150,5150,5150,5150,0
20230801,152900,49300,5150,5150,5150,5150,0
20230801,152800,49300,5150,5150,5150,5150,0
20230801,152700,49300,5150,5150,5150,5150,0
20230801,152600,49300,5150,5150,5150,5150,0
20230801,152500,49300,5150,5150,5150,5150,0
20230801,152400,49300,5150,5150,5150,5150,0
20230801,152300,49300,5150,5150,5150,5150,0
20230801,152200,49300,5150,5150,5150,5150,0
20230801,152100,49300,5150,5150,5150,5150,0
20230801,152000,49300,5150,5150,5150,5150,0
20230801,151900,49300,5150,5150,5150,5150,0
20230801,151800,49300,5150,5150,5150,5150,0
20230801,151700,49300,5150,5150,5150,5150,0
20230801,151600,49300,5150,5150,5150,5150,0
20230801,151500,49300,5150,5150,5150,5150,0
20230801,151400,49300,5150,5150,5150,5150,0
20230801,151300,49300,5150,5150,5150,5150,0
20230801,151200,49300,5150,5150,5150,5150,0
20230801,151100,49300,5150,5150,5150,5150,0
20230801,151000,49300,5150,5150,5150,5150,0
20230801,150900,49300,5150,5150,5150,5150,0
20230801,150800,49300,5150,5150,5150,5150,0
20230801,150700,49300,5150,5150,5150,5150,0
20230801,150600,49300,5150,5150,5150,5150,0
20230801,150500,49300,5150,5150,5150,5150,0
20230801,150400,49300,5150,5150,5150,5150,0
20230801,150300,49300,5150,5150,5150,5150,0
20230801,150200,49300,5150,5150,5150,5150,0
20230801,150100,49300,5150,5150,5150,5150,0
20230801,150000,49300,5150,5150,5150,5150,0
20230801,145900,49300,5150,5150,5150,5150,0
20230801,145800,49300,5150,5150,5150,5150,0
20230801,145700,49300,5150,5150,5150,5150,0
20230801,145600,49300,5150,5150,5150,5150,0
20230801,145500,49300,5150,5150,5150,5150,0
20230801,145400,49300,5150,5150,5150,5150,0
20230801,145300,49300,5150,5150,5150,5150,0
20230801,145200,49300,5150,5150,5150,5150,0
20230801,145100,49300,5150,5150,5150,5150,0
20230801,145000,49300,5150,5150,5150,5150,0
20230801,144900,49300,5150,5150,5150,5150,0
20230801,144800,49300,5150,5150,5150,5150,0
20230801,144700,49300,5150,5150,5150,5150,0
20230801,144600,49300,5150,5150,5150,5150,0
20230801,144500,49300,5150,5150,5150,5150,0
20230801,144400,49300,5150,5150,5150,5150,0
20230801,144300,49300,5150,5150,5150,5150,0
20230801,144200,49300,5150,5150,5150,5150,0
20230801,144100,49300,5150,5150,5150,5150,0
20230801,144000,49300,5150,5150,5150,5150,0
20230801,143900,49300,5150,5150,5150,5150,0
20230801,143800,49300,5150,5150,5150,5150,0
20230801,143700,49300,5150,5150,5150,5150,0
20230801,143600,49300,5150,5150,5150,5150,0
20230801,143500,49300,5150,5150,5150,5150,0
20230801,143400,49300,5150,5150,5150,5150,0
20230801,143300,49300,5150,5150,5150,5150,0
20230801,143200,49300,5150,5150,5150,5150,0
20230801,143100,49300,5150,5150,5150,5150,0
20230801,143000,49300,5150,5150,5150,5150,0
20230801,142900,49300,5150,5150,5150,5150,0
20230801,142800,49300,5150,5150,5150,5150,0
20230801,142700,49300,5150,5150,5150,5150,0
20230801,142600,49300,5150,5150,5150,5150,0
20230801,142500,49300,5150,5150,5150,5150,0
20230801,142400,49300,5150,5150,5150,5150,0
20230801,142300,49300,5150,5150,5150,5150,0
20230801,142200,49300,5150,5150,5150,5150,0
20230801,142100,49300,5150,5150,5150,5150,0
20230801,142000,49300,5150,5150,5150,5150,0
20230801,141900,49300,5150,5150,5150,5150,0
20230801,141800,49300,5150,5150,5150,5150,0
20230801,141700,49300,5150,5150,5150,5150,0
20230801,141600,49300,5150,5150,5150,5150,0
20230801,141500,49300,5150,5150,5150,5150,0
20230801,141400,49300,5150,5150,5150,5150,0
20230801,141300,49300,5150,5150,5150,5150,0
20230801,141200,49300,5150,5150,5150,5150,0
20230801,141100,49300,5150,5150,5150,5150,0
20230801,141000,49300,5150,5150,5150,5150,0
20230801,140900,49300,5150,5150,5150,5150,0
20230801,140800,49300,5150,5150,5150,5150,0
20230801,140700,49300,5150,5150,5150,5150,0
20230801,140600,49300,5150,5150,5150,5150,0
20230801,140500,49300,5150,5150,5150,5150,0
20230801,140400,49300,5150,5150,5150,5150,0
20230801,140300,49300,5150,5150,5150,5150,0
20230801,140200,49300,5150,5150,5150,5150,0
20230801,140100,49300,5150,5150,5150,5150,0
20230801,140000,49300,5150,5150,5150,5150,0
20230801,135900,49300,5150,5150,5150,5150,0
20230801,135800,49300,5150,5150,5150,5150,0
20230801,135700,49300,5150,5150,5150,5150,0
20230801,135600,49300,5150,5150,5150,5150,0
20230801,135500,49300,5150,5150,5150,5150,0
20230801,135400,49300,5150,5150,5150,5150,0
20230801,135300,49300,5150,5150,5150,5150,0
20230801,135200,49300,5150,5150,5150,5150,0
20230801,135100,49300,5150,5150,5150,5150,0
20230801,135000,49300,5150,5150,5150,5150,0
20230801,134900,49300,5150,5150,5150,5150,0
20230801,134800,49300,5150,5150,5150,5150,0
20230801,134700,49300,5150,5150,5150,5150,0
20230801,134600,49300,5150,5150,5150,5150,0
20230801,134500,49300,5150,5150,5150,5150,0
20230801,134400,49300,5150,5150,5150,5150,0
20230801,134300,49300,5150,5150,5150,5150,0
20230801,134200,49300,5150,5150,5150,5150,0
20230801,134100,49300,5150,5150,5150,5150,0
20230801,134000,49300,5150,5150,5150,5150,0
20230801,133900,49300,5150,5150,5150,5150,0
20230801,133800,49300,5150,5150,5150,5150,0
20230801,133700,49300,5150,5150,5150,5150,0
20230801,133600,49300,5150,5150,5150,5150,0
20230801,133500,49300,5150,5150,5150,5150,0
20230801,133400,49300,5150,5150,5150,5150,0
20230801,133300,49300,5150,5150,5150,5150,0
20230801,133200,49300,5150,5150,5150,5150,0
20230801,133100,49300,5150,5150,5150,5150,0
20230801,133000,49300,5150,5150,5150,5150,0
20230801,132900,49300,5150,5150,5150,5150,0
20230801,132800,49300,5150,5150,5150,5150,0
20230801,132700,49300,5150,5150,5150,5150,0
20230801,132600,49300,5150,5150,5150,5150,0
20230801,132500,49300,5150,5150,5150,5150,0
20230801,132400,49300,5150,5150,5150,5150,0
20230801,132300,49300,5150,5150,5150,5150,0
20230801,132200,49300,5150,5150,5150,5150,0
20230801,132100,49300,5150,5150,5150,5150,0
20230801,132000,49300,5150,5150,5150,5150,0
20230801,131900,49300,5150,5150,5150,5150,0
20230801,131800,49300,5150,5150,5150,5150,0
20230801,131700,49300,5150,5150,5150,5150,0
20230801,131600,49300,5150,5150,5150,5150,0
20230801,131500,49300,5150,5150,5150,5150,0
20230801,131400,49300,5150,5150,5150,5150,0
20230801,131300,49300,5150,5150,5150,5150,0
20230801,131200,49300,5150,5150,5150,5150,0
20230801,131100,49300,5150,5150,5150,5150,0
20230801,131000,49300,5150,5150,5150,5150,0
20230801,130900,49300,5150,5150,5150,5150,0
20230801,130800,49300,5150,5150,5150,5150,0
20230801,130700,49300,5150,5150,5150,5150,0
20230801,130600,49300,5150,5150,5150,5150,0
20230801,130500,49300,5150,5150,5150,5150,0
20230801,130400,49300,5150,5150,5150,5150,0
20230801,130300,49300,5150,5150,5150,5150,0
20230801,130200,49300,5150,5150,5150,5150,0
20230801,130100,49300,5150,5150,5150,5150,1
20230801,130000,44150,4415,4415,4415,4415,0
20230801,125900,44150,4415,4415,4415,4415,0
20230801,125800,44150,4415,4415,4415,4415,0
20230801,125700,44150,4415,4415,4415,4415,0
20230801,125600,44150,4415,4415,4415,4415,0
20230801,125500,44150,4415,4415,4415,4415,0
20230801,125400,44150,4415,4415,4415,4415,0
20230801,125300,44150,4415,4415,4415,4415,0
20230801,125200,44150,4415,4415,4415,4415,0
20230801,125100,44150,4415,4415,4415,4415,0
20230801,125000,44150,4415,4415,4415,4415,0
20230801,124900,44150,4415,4415,4415,4415,0
20230801,124800,44150,4415,4415,4415,4415,0
20230801,124700,44150,4415,4415,4415,4415,0
20230801,124600,44150,4415,4415,4415,4415,0
20230801,124500,44150,4415,4415,4415,4415,0
20230801,124400,44150,4415,4415,4415,4415,0
20230801,124300,44150,4415,4415,4415,4415,0
20230801,124200,44150,4415,4415,4415,4415,0
20230801,124100,44150,4415,4415,4415,4415,0
20230801,124000,44150,4415,4415,4415,4415,0
20230801,123900,44150,4415,4415,4415,4415,0
20230801,123800,44150,4415,4415,4415,4415,0
20230801,123700,44150,4415,4415,4415,4415,0
20230801,123600,44150,4415,4415,4415,4415,0
20230801,123500,44150,4415,4415,4415,4415,0
20230801,123400,44150,4415,4415,4415,4415,0
20230801,123300,44150,4415,4415,4415,4415,10
20230801,123200,0,5180,5180,5180,5180,0
20230801,123100,0,5180,5180,5180,5180,0
20230801,123000,0,5180,5180,5180,5180,0
20230801,122900,0,5180,5180,5180,5180,0
20230801,122800,0,5180,5180,5180,5180,0
20230801,122700,0,5180,5180,5180,5180,0
20230801,122600,0,5180,5180,5180,5180,0
20230801,122500,0,5180,5180,5180,5180,0
20230801,122400,0,5180,5180,5180,5180,0
20230801,122300,0,5180,5180,5180,5180,0
20230801,122200,0,5180,5180,5180,5180,0
20230801,122100,0,5180,5180,5180,5180,0
20230801,122000,0,5180,5180,5180,5180,0
20230801,121900,0,5180,5180,5180,5180,0
20230801,121800,0,5180,5180,5180,5180,0
20230801,121700,0,5180,5180,5180,5180,0
20230801,121600,0,5180,5180,5180,5180,0
20230801,121500,0,5180,5180,5180,5180,0
20230801,121400,0,5180,5180,5180,5180,0
20230801,121300,0,5180,5180,5180,5180,0
20230801,121200,0,5180,5180,5180,5180,0
20230801,121100,0,5180,5180,5180,5180,0
20230801,121000,0,5180,5180,5180,5180,0
20230801,120900,0,5180,5180,5180,5180,0
20230801,120800,0,5180,5180,5180,5180,0
20230801,120700,0,5180,5180,5180,5180,0
20230801,120600,0,5180,5180,5180,5180,0
20230801,120500,0,5180,5180,5180,5180,0
20230801,120400,0,5180,5180,5180,5180,0
20230801,120300,0,5180,5180,5180,5180,0
20230801,120200,0,5180,5180,5180,5180,0
20230801,120100,0,5180,5180,5180,5180,0
20230801,120000,0,5180,5180,5180,5180,0
20230801,115900,0,5180,5180,5180,5180,0
20230801,115800,0,5180,5180,5180,5180,0
20230801,115700,0,5180,5180,5180,5180,0
20230801,115600,0,5180,5180,5180,5180,0
20230801,115500,0,5180,5180,5180,5180,0
20230801,115400,0,5180,5180,5180,5180,0
20230801,115300,0,5180,5180,5180,5180,0
20230801,115200,0,5180,5180,5180,5180,0
20230801,115100,0,5180,5180,5180,5180,0
20230801,115000,0,5180,5180,5180,5180,0
20230801,114900,0,5180,5180,5180,5180,0
20230801,114800,0,5180,5180,5180,5180,0
20230801,114700,0,5180,5180,5180,5180,0
20230801,114600,0,5180,5180,5180,5180,0
20230801,114500,0,5180,5180,5180,5180,0
20230801,114400,0,5180,5180,5180,5180,0
20230801,114300,0,5180,5180,5180,5180,0
20230801,114200,0,5180,5180,5180,5180,0
20230801,114100,0,5180,5180,5180,5180,0
20230801,114000,0,5180,5180,5180,5180,0
20230801,113900,0,5180,5180,5180,5180,0
20230801,113800,0,5180,5180,5180,5180,0
20230801,113700,0,5180,5180,5180,5180,0
20230801,113600,0,5180,5180,5180,5180,0
20230801,113500,0,5180,5180,5180,5180,0
20230801,113400,0,5180,5180,5180,5180,0
20230801,113300,0,5180,5180,5180,5180,0
20230801,113200,0,5180,5180,5180,5180,0
20230801,113100,0,5180,5180,5180,5180,0
20230801,113000,0,5180,5180,5180,5180,0
20230801,112900,0,5180,5180,5180,5180,0
20230801,112800,0,5180,5180,5180,5180,0
20230801,112700,0,5180,5180,5180,5180,0
20230801,112600,0,5180,5180,5180,5180,0
20230801,112500,0,5180,5180,5180,5180,0
20230801,112400,0,5180,5180,5180,5180,0
20230801,112300,0,5180,5180,5180,5180,0
20230801,112200,0,5180,5180,5180,5180,0
20230801,112100,0,5180,5180,5180,5180,0
20230801,112000,0,5180,5180,5180,5180,0
20230801,111900,0,5180,5180,5180,5180,0
20230801,111800,0,5180,5180,5180,5180,0
20230801,111700,0,5180,5180,5180,5180,0
20230801,111600,0,5180,5180,5180,5180,0
20230801,111500,0,5180,5180,5180,5180,0
20230801,111400,0,5180,5180,5180,5180,0
20230801,111300,0,5180,5180,5180,5180,0
20230801,111200,0,5180,5180,5180,5180,0
20230801,111100,0,5180,5180,5180,5180,0
20230801,111000,0,5180,5180,5180,5180,0
20230801,110900,0,5180,5180,5180,5180,0
20230801,110800,0,5180,5180,5180,5180,0
20230801,110700,0,5180,5180,5180,5180,0
20230801,110600,0,5180,5180,5180,5180,0
20230801,110500,0,5180,5180,5180,5180,0
20230801,110400,0,5180,5180,5180,5180,0
20230801,110300,0,5180,5180,5180,5180,0
20230801,110200,0,5180,5180,5180,5180,0
20230801,110100,0,5180,5180,5180,5180,0
20230801,110000,0,5180,5180,5180,5180,0
20230801,105900,0,5180,5180,5180,5180,0
20230801,105800,0,5180,5180,5180,5180,0
20230801,105700,0,5180,5180,5180,5180,0
20230801,105600,0,5180,5180,5180,5180,0
20230801,105500,0,5180,5180,5180,5180,0
20230801,105400,0,5180,5180,5180,5180,0
20230801,105300,0,5180,5180,5180,5180,0
20230801,105200,0,5180,5180,5180,5180,0
20230801,105100,0,5180,5180,5180,5180,0
20230801,105000,0,5180,5180,5180,5180,0
20230801,104900,0,5180,5180,5180,5180,0
20230801,104800,0,5180,5180,5180,5180,0
20230801,104700,0,5180,5180,5180,5180,0
20230801,104600,0,5180,5180,5180,5180,0
20230801,104500,0,5180,5180,5180,5180,0
20230801,104400,0,5180,5180,5180,5180,0
20230801,104300,0,5180,5180,5180,5180,0
20230801,104200,0,5180,5180,5180,5180,0
20230801,104100,0,5180,5180,5180,5180,0
20230801,104000,0,5180,5180,5180,5180,0
20230801,103900,0,5180,5180,5180,5180,0
20230801,103800,0,5180,5180,5180,5180,0
20230801,103700,0,5180,5180,5180,5180,0
20230801,103600,0,5180,5180,5180,5180,0
20230801,103500,0,5180,5180,5180,5180,0
20230801,103400,0,5180,5180,5180,5180,0
20230801,103300,0,5180,5180,5180,5180,0
20230801,103200,0,5180,5180,5180,5180,0
20230801,103100,0,5180,5180,5180,5180,0
20230801,103000,0,5180,5180,5180,5180,0
20230801,102900,0,5180,5180,5180,5180,0
20230801,102800,0,5180,5180,5180,5180,0
20230801,102700,0,5180,5180,5180,5180,0
20230801,102600,0,5180,5180,5180,5180,0
20230801,102500,0,5180,5180,5180,5180,0
20230801,102400,0,5180,5180,5180,5180,0
20230801,102300,0,5180,5180,5180,5180,0
20230801,102200,0,5180,5180,5180,5180,0
20230801,102100,0,5180,5180,5180,5180,0
20230801,102000,0,5180,5180,5180,5180,0
20230801,101900,0,5180,5180,5180,5180,0
20230801,101800,0,5180,5180,5180,5180,0
20230801,101700,0,5180,5180,5180,5180,0
20230801,101600,0,5180,5180,5180,5180,0
20230801,101500,0,5180,5180,5180,5180,0
20230801,101400,0,5180,5180,5180,5180,0
20230801,101300,0,5180,5180,5180,5180,0
20230801,101200,0,5180,5180,5180,5180,0
20230801,101100,0,5180,5180,5180,5180,0
20230801,101000,0,5180,5180,5180,5180,0
20230801,100900,0,5180,5180,5180,5180,0
20230801,100800,0,5180,5180,5180,5180,0
20230801,100700,0,5180,5180,5180,5180,0
20230801,100600,0,5180,5180,5180,5180,0
20230801,100500,0,5180,5180,5180,5180,0
20230801,100400,0,5180,5180,5180,5180,0
20230801,100300,0,5180,5180,5180,5180,0
20230801,100200,0,5180,5180,5180,5180,0
20230801,100100,0,5180,5180,5180,5180,0
20230801,100000,0,5180,5180,5180,5180,0
20230801,095900,0,5180,5180,5180,5180,0
20230801,095800,0,5180,5180,5180,5180,0
20230801,095700,0,5180,5180,5180,5180,0
20230801,095600,0,5180,5180,5180,5180,0
20230801,095500,0,5180,5180,5180,5180,0
20230801,095400,0,5180,5180,5180,5180,0
20230801,095300,0,5180,5180,5180,5180,0
20230801,095200,0,5180,5180,5180,5180,0
20230801,095100,0,5180,5180,5180,5180,0
20230801,095000,0,5180,5180,5180,5180,0
20230801,094900,0,5180,5180,5180,5180,0
20230801,094800,0,5180,5180,5180,5180,0
20230801,094700,0,5180,5180,5180,5180,0
20230801,094600,0,5180,5180,5180,5180,0
20230801,094500,0,5180,5180,5180,5180,0
20230801,094400,0,5180,5180,5180,5180,0
20230801,094300,0,5180,5180,5180,5180,0
20230801,094200,0,5180,5180,5180,5180,0
20230801,094100,0,5180,5180,5180,5180,0
20230801,094000,0,5180,5180,5180,5180,0
20230801,093900,0,5180,5180,5180,5180,0
20230801,093800,0,5180,5180,5180,5180,0
20230801,093700,0,5180,5180,5180,5180,0
20230801,093600,0,5180,5180,5180,5180,0
20230801,093500,0,5180,5180,5180,5180,0
20230801,093400,0,5180,5180,5180,5180,0
20230801,093300,0,5180,5180,5180,5180,0
20230801,093200,0,5180,5180,5180,5180,0
20230801,093100,0,5180,5180,5180,5180,0
20230801,093000,0,5180,5180,5180,5180,0
20230801,092900,0,5180,5180,5180,5180,0
20230801,092800,0,5180,5180,5180,5180,0
20230801,092700,0,5180,5180,5180,5180,0
20230801,092600,0,5180,5180,5180,5180,0
20230801,092500,0,5180,5180,5180,5180,0
20230801,092400,0,5180,5180,5180,5180,0
20230801,092300,0,5180,5180,5180,5180,0
20230801,092200,0,5180,5180,5180,5180,0
20230801,092100,0,5180,5180,5180,5180,0
20230801,092000,0,5180,5180,5180,5180,0
20230801,091900,0,5180,5180,5180,5180,0
20230801,091800,0,5180,5180,5180,5180,0
20230801,091700,0,5180,5180,5180,5180,0
20230801,091600,0,5180,5180,5180,5180,0
20230801,091500,0,5180,5180,5180,5180,0
20230801,091400,0,5180,5180,5180,5180,0
20230801,091300,0,5180,5180,5180,5180,0
20230801,091200,0,5180,5180,5180,5180,0
20230801,091100,0,5180,5180,5180,5180,0
20230801,091000,0,5180,5180,5180,5180,0
20230801,090900,0,5180,5180,5180,5180,0
20230801,090800,0,5180,5180,5180,5180,0
20230801,090700,0,5180,5180,5180,5180,0
20230801,090600,0,5180,5180,5180,5180,0
20230801,090500,0,5180,5180,5180,5180,0
20230801,090400,0,5180,5180,5180,5180,0
20230801,090300,0,5180,5180,5180,5180,0
20230801,090200,0,5180,5180,5180,5180,0
20230801,090100,0,5180,5180,5180,5180,0
20230801,090000,0,5180,5180,5180,5180,0