KissMeData/439730/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210200,25760000,2325,2325,2325,2325,15
20230801,210100,25760000,2325,2325,2325,2325,0
20230801,210000,25760000,2325,2325,2325,2325,0
20230801,205900,25760000,2325,2325,2325,2325,0
20230801,205800,25760000,2325,2325,2325,2325,0
20230801,205700,25760000,2325,2325,2325,2325,0
20230801,205600,25760000,2325,2325,2325,2325,0
20230801,205500,25760000,2325,2325,2325,2325,0
20230801,205400,25760000,2325,2325,2325,2325,0
20230801,205300,25760000,2325,2325,2325,2325,0
20230801,205200,25760000,2325,2325,2325,2325,0
20230801,205100,25760000,2325,2325,2325,2325,0
20230801,205000,25760000,2325,2325,2325,2325,0
20230801,204900,25760000,2325,2325,2325,2325,0
20230801,204800,25760000,2325,2325,2325,2325,0
20230801,204700,25760000,2325,2325,2325,2325,0
20230801,204600,25760000,2325,2325,2325,2325,0
20230801,204500,25760000,2325,2325,2325,2325,0
20230801,204400,25760000,2325,2325,2325,2325,0
20230801,204300,25760000,2325,2325,2325,2325,0
20230801,204200,25760000,2325,2325,2325,2325,0
20230801,204100,25760000,2325,2325,2325,2325,0
20230801,204000,25760000,2325,2325,2325,2325,0
20230801,203900,25760000,2325,2325,2325,2325,0
20230801,203800,25760000,2325,2325,2325,2325,0
20230801,203700,25760000,2325,2325,2325,2325,0
20230801,203600,25760000,2325,2325,2325,2325,0
20230801,203500,25760000,2325,2325,2325,2325,0
20230801,203400,25760000,2325,2325,2325,2325,0
20230801,203300,25760000,2325,2325,2325,2325,0
20230801,203200,25760000,2325,2325,2325,2325,15
20230801,203100,25760000,2325,2325,2325,2325,0
20230801,203000,25760000,2325,2325,2325,2325,0
20230801,202900,25760000,2325,2325,2325,2325,0
20230801,202800,25760000,2325,2325,2325,2325,0
20230801,202700,25760000,2325,2325,2325,2325,0
20230801,202600,25760000,2325,2325,2325,2325,0
20230801,202500,25760000,2325,2325,2325,2325,0
20230801,202400,25760000,2325,2325,2325,2325,0
20230801,202300,25760000,2325,2325,2325,2325,0
20230801,202200,25760000,2325,2325,2325,2325,0
20230801,202100,25760000,2325,2325,2325,2325,0
20230801,202000,25760000,2325,2325,2325,2325,0
20230801,201900,25760000,2325,2325,2325,2325,0
20230801,201800,25760000,2325,2325,2325,2325,0
20230801,201700,25760000,2325,2325,2325,2325,0
20230801,201600,25760000,2325,2325,2325,2325,0
20230801,201500,25760000,2325,2325,2325,2325,0
20230801,201400,25760000,2325,2325,2325,2325,0
20230801,201300,25760000,2325,2325,2325,2325,0
20230801,201200,25760000,2325,2325,2325,2325,0
20230801,201100,25760000,2325,2325,2325,2325,0
20230801,201000,25760000,2325,2325,2325,2325,0
20230801,200900,25760000,2325,2325,2325,2325,0
20230801,200800,25760000,2325,2325,2325,2325,0
20230801,200700,25760000,2325,2325,2325,2325,0
20230801,200600,25760000,2325,2325,2325,2325,0
20230801,200500,25760000,2325,2325,2325,2325,0
20230801,200400,25760000,2325,2325,2325,2325,0
20230801,200300,25760000,2325,2325,2325,2325,0
20230801,200200,25760000,2325,2325,2325,2325,15
20230801,200100,25760000,2325,2325,2325,2325,0
20230801,200000,25760000,2325,2325,2325,2325,0
20230801,195900,25760000,2325,2325,2325,2325,0
20230801,195800,25760000,2325,2325,2325,2325,0
20230801,195700,25760000,2325,2325,2325,2325,0
20230801,195600,25760000,2325,2325,2325,2325,0
20230801,195500,25760000,2325,2325,2325,2325,0
20230801,195400,25760000,2325,2325,2325,2325,0
20230801,195300,25760000,2325,2325,2325,2325,0
20230801,195200,25760000,2325,2325,2325,2325,0
20230801,195100,25760000,2325,2325,2325,2325,0
20230801,195000,25760000,2325,2325,2325,2325,0
20230801,194900,25760000,2325,2325,2325,2325,0
20230801,194800,25760000,2325,2325,2325,2325,0
20230801,194700,25760000,2325,2325,2325,2325,0
20230801,194600,25760000,2325,2325,2325,2325,0
20230801,194500,25760000,2325,2325,2325,2325,0
20230801,194400,25760000,2325,2325,2325,2325,0
20230801,194300,25760000,2325,2325,2325,2325,0
20230801,194200,25760000,2325,2325,2325,2325,0
20230801,194100,25760000,2325,2325,2325,2325,0
20230801,194000,25760000,2325,2325,2325,2325,0
20230801,193900,25760000,2325,2325,2325,2325,0
20230801,193800,25760000,2325,2325,2325,2325,0
20230801,193700,25760000,2325,2325,2325,2325,0
20230801,193600,25760000,2325,2325,2325,2325,0
20230801,193500,25760000,2325,2325,2325,2325,0
20230801,193400,25760000,2325,2325,2325,2325,0
20230801,193300,25760000,2325,2325,2325,2325,0
20230801,193200,25760000,2325,2325,2325,2325,15
20230801,193100,25760000,2325,2325,2325,2325,0
20230801,193000,25760000,2325,2325,2325,2325,0
20230801,192900,25760000,2325,2325,2325,2325,0
20230801,192800,25760000,2325,2325,2325,2325,0
20230801,192700,25760000,2325,2325,2325,2325,0
20230801,192600,25760000,2325,2325,2325,2325,0
20230801,192500,25760000,2325,2325,2325,2325,0
20230801,192400,25760000,2325,2325,2325,2325,0
20230801,192300,25760000,2325,2325,2325,2325,0
20230801,192200,25760000,2325,2325,2325,2325,0
20230801,192100,25760000,2325,2325,2325,2325,0
20230801,192000,25760000,2325,2325,2325,2325,0
20230801,191900,25760000,2325,2325,2325,2325,0
20230801,191800,25760000,2325,2325,2325,2325,0
20230801,191700,25760000,2325,2325,2325,2325,0
20230801,191600,25760000,2325,2325,2325,2325,0
20230801,191500,25760000,2325,2325,2325,2325,0
20230801,191400,25760000,2325,2325,2325,2325,0
20230801,191300,25760000,2325,2325,2325,2325,0
20230801,191200,25760000,2325,2325,2325,2325,0
20230801,191100,25760000,2325,2325,2325,2325,0
20230801,191000,25760000,2325,2325,2325,2325,0
20230801,190900,25760000,2325,2325,2325,2325,0
20230801,190800,25760000,2325,2325,2325,2325,0
20230801,190700,25760000,2325,2325,2325,2325,0
20230801,190600,25760000,2325,2325,2325,2325,0
20230801,190500,25760000,2325,2325,2325,2325,0
20230801,190400,25760000,2325,2325,2325,2325,0
20230801,190300,25760000,2325,2325,2325,2325,0
20230801,190200,25760000,2325,2325,2325,2325,15
20230801,190100,25760000,2325,2325,2325,2325,0
20230801,190000,25760000,2325,2325,2325,2325,0
20230801,185900,25760000,2325,2325,2325,2325,0
20230801,185800,25760000,2325,2325,2325,2325,0
20230801,185700,25760000,2325,2325,2325,2325,0
20230801,185600,25760000,2325,2325,2325,2325,0
20230801,185500,25760000,2325,2325,2325,2325,0
20230801,185400,25760000,2325,2325,2325,2325,0
20230801,185300,25760000,2325,2325,2325,2325,0
20230801,185200,25760000,2325,2325,2325,2325,0
20230801,185100,25760000,2325,2325,2325,2325,0
20230801,185000,25760000,2325,2325,2325,2325,0
20230801,184900,25760000,2325,2325,2325,2325,0
20230801,184800,25760000,2325,2325,2325,2325,0
20230801,184700,25760000,2325,2325,2325,2325,0
20230801,184600,25760000,2325,2325,2325,2325,0
20230801,184500,25760000,2325,2325,2325,2325,0
20230801,184400,25760000,2325,2325,2325,2325,0
20230801,184300,25760000,2325,2325,2325,2325,0
20230801,184200,25760000,2325,2325,2325,2325,0
20230801,184100,25760000,2325,2325,2325,2325,0
20230801,184000,25760000,2325,2325,2325,2325,0
20230801,183900,25760000,2325,2325,2325,2325,0
20230801,183800,25760000,2325,2325,2325,2325,0
20230801,183700,25760000,2325,2325,2325,2325,0
20230801,183600,25760000,2325,2325,2325,2325,0
20230801,183500,25760000,2325,2325,2325,2325,0
20230801,183400,25760000,2325,2325,2325,2325,0
20230801,183300,25760000,2325,2325,2325,2325,0
20230801,183200,25760000,2325,2325,2325,2325,15
20230801,183100,25760000,2325,2325,2325,2325,0
20230801,183000,25760000,2325,2325,2325,2325,0
20230801,182900,25760000,2325,2325,2325,2325,0
20230801,182800,25760000,2325,2325,2325,2325,0
20230801,182700,25760000,2325,2325,2325,2325,0
20230801,182600,25760000,2325,2325,2325,2325,0
20230801,182500,25760000,2325,2325,2325,2325,0
20230801,182400,25760000,2325,2325,2325,2325,0
20230801,182300,25760000,2325,2325,2325,2325,0
20230801,182200,25760000,2325,2325,2325,2325,0
20230801,182100,25760000,2325,2325,2325,2325,0
20230801,182000,25760000,2325,2325,2325,2325,0
20230801,181900,25760000,2325,2325,2325,2325,0
20230801,181800,25760000,2325,2325,2325,2325,0
20230801,181700,25760000,2325,2325,2325,2325,0
20230801,181600,25760000,2325,2325,2325,2325,0
20230801,181500,25760000,2325,2325,2325,2325,0
20230801,181400,25760000,2325,2325,2325,2325,0
20230801,181300,25760000,2325,2325,2325,2325,0
20230801,181200,25760000,2325,2325,2325,2325,0
20230801,181100,25760000,2325,2325,2325,2325,0
20230801,181000,25760000,2325,2325,2325,2325,0
20230801,180900,25760000,2325,2325,2325,2325,0
20230801,180800,25760000,2325,2325,2325,2325,0
20230801,180700,25760000,2325,2325,2325,2325,0
20230801,180600,25760000,2325,2325,2325,2325,0
20230801,180500,25760000,2325,2325,2325,2325,0
20230801,180400,25760000,2325,2325,2325,2325,0
20230801,180300,25760000,2325,2325,2325,2325,0
20230801,180200,25760000,2325,2325,2325,2325,15
20230801,180100,25760000,2325,2325,2325,2325,0
20230801,180000,25760000,2325,2325,2325,2325,0
20230801,175900,25760000,2325,2325,2325,2325,0
20230801,175800,25760000,2325,2325,2325,2325,0
20230801,175700,25760000,2325,2325,2325,2325,0
20230801,175600,25760000,2325,2325,2325,2325,0
20230801,175500,25760000,2325,2325,2325,2325,0
20230801,175400,25760000,2325,2325,2325,2325,0
20230801,175300,25760000,2325,2325,2325,2325,0
20230801,175200,25760000,2325,2325,2325,2325,0
20230801,175100,25760000,2325,2325,2325,2325,0
20230801,175000,25760000,2325,2325,2325,2325,0
20230801,174900,25760000,2325,2325,2325,2325,0
20230801,174800,25760000,2325,2325,2325,2325,0
20230801,174700,25760000,2325,2325,2325,2325,0
20230801,174600,25760000,2325,2325,2325,2325,0
20230801,174500,25760000,2325,2325,2325,2325,0
20230801,174400,25760000,2325,2325,2325,2325,0
20230801,174300,25760000,2325,2325,2325,2325,0
20230801,174200,25760000,2325,2325,2325,2325,0
20230801,174100,25760000,2325,2325,2325,2325,0
20230801,174000,25760000,2325,2325,2325,2325,0
20230801,173900,25760000,2325,2325,2325,2325,0
20230801,173800,25760000,2325,2325,2325,2325,0
20230801,173700,25760000,2325,2325,2325,2325,0
20230801,173600,25760000,2325,2325,2325,2325,0
20230801,173500,25760000,2325,2325,2325,2325,0
20230801,173400,25760000,2325,2325,2325,2325,0
20230801,173300,25760000,2325,2325,2325,2325,0
20230801,173200,25760000,2325,2325,2325,2325,15
20230801,173100,25760000,2325,2325,2325,2325,0
20230801,173000,25760000,2325,2325,2325,2325,0
20230801,172900,25760000,2325,2325,2325,2325,0
20230801,172800,25760000,2325,2325,2325,2325,0
20230801,172700,25760000,2325,2325,2325,2325,0
20230801,172600,25760000,2325,2325,2325,2325,0
20230801,172500,25760000,2325,2325,2325,2325,0
20230801,172400,25760000,2325,2325,2325,2325,0
20230801,172300,25760000,2325,2325,2325,2325,0
20230801,172200,25760000,2325,2325,2325,2325,0
20230801,172100,25760000,2325,2325,2325,2325,0
20230801,172000,25760000,2325,2325,2325,2325,0
20230801,171900,25760000,2325,2325,2325,2325,0
20230801,171800,25760000,2325,2325,2325,2325,0
20230801,171700,25760000,2325,2325,2325,2325,0
20230801,171600,25760000,2325,2325,2325,2325,0
20230801,171500,25760000,2325,2325,2325,2325,0
20230801,171400,25760000,2325,2325,2325,2325,0
20230801,171300,25760000,2325,2325,2325,2325,0
20230801,171200,25760000,2325,2325,2325,2325,0
20230801,171100,25760000,2325,2325,2325,2325,0
20230801,171000,25760000,2325,2325,2325,2325,0
20230801,170900,25760000,2325,2325,2325,2325,0
20230801,170800,25760000,2325,2325,2325,2325,0
20230801,170700,25760000,2325,2325,2325,2325,0
20230801,170600,25760000,2325,2325,2325,2325,0
20230801,170500,25760000,2325,2325,2325,2325,0
20230801,170400,25760000,2325,2325,2325,2325,0
20230801,170300,25760000,2325,2325,2325,2325,0
20230801,170200,25760000,2325,2325,2325,2325,15
20230801,170100,25760000,2325,2325,2325,2325,0
20230801,170000,25760000,2325,2325,2325,2325,0
20230801,165900,25760000,2325,2325,2325,2325,0
20230801,165800,25760000,2325,2325,2325,2325,0
20230801,165700,25760000,2325,2325,2325,2325,0
20230801,165600,25760000,2325,2325,2325,2325,0
20230801,165500,25760000,2325,2325,2325,2325,0
20230801,165400,25760000,2325,2325,2325,2325,0
20230801,165300,25760000,2325,2325,2325,2325,0
20230801,165200,25760000,2325,2325,2325,2325,0
20230801,165100,25760000,2325,2325,2325,2325,0
20230801,165000,25760000,2325,2325,2325,2325,0
20230801,164900,25760000,2325,2325,2325,2325,0
20230801,164800,25760000,2325,2325,2325,2325,0
20230801,164700,25760000,2325,2325,2325,2325,0
20230801,164600,25760000,2325,2325,2325,2325,0
20230801,164500,25760000,2325,2325,2325,2325,0
20230801,164400,25760000,2325,2325,2325,2325,0
20230801,164300,25760000,2325,2325,2325,2325,0
20230801,164200,25760000,2325,2325,2325,2325,0
20230801,164100,25760000,2325,2325,2325,2325,0
20230801,164000,25760000,2325,2325,2325,2325,0
20230801,163900,25760000,2325,2325,2325,2325,0
20230801,163800,25760000,2325,2325,2325,2325,0
20230801,163700,25760000,2325,2325,2325,2325,0
20230801,163600,25760000,2325,2325,2325,2325,0
20230801,163500,25760000,2325,2325,2325,2325,0
20230801,163400,25760000,2325,2325,2325,2325,0
20230801,163300,25760000,2325,2325,2325,2325,0
20230801,163200,25760000,2325,2325,2325,2325,15
20230801,163100,25760000,2325,2325,2325,2325,0
20230801,163000,25760000,2325,2325,2325,2325,0
20230801,162900,25760000,2325,2325,2325,2325,0
20230801,162800,25760000,2325,2325,2325,2325,0
20230801,162700,25760000,2325,2325,2325,2325,0
20230801,162600,25760000,2325,2325,2325,2325,0
20230801,162500,25760000,2325,2325,2325,2325,0
20230801,162400,25760000,2325,2325,2325,2325,0
20230801,162300,25760000,2325,2325,2325,2325,0
20230801,162200,25760000,2325,2325,2325,2325,0
20230801,162100,25760000,2325,2325,2325,2325,0
20230801,162000,25760000,2325,2325,2325,2325,0
20230801,161900,25760000,2325,2325,2325,2325,0
20230801,161800,25760000,2325,2325,2325,2325,0
20230801,161700,25760000,2325,2325,2325,2325,0
20230801,161600,25760000,2325,2325,2325,2325,0
20230801,161500,25760000,2325,2325,2325,2325,0
20230801,161400,25760000,2325,2325,2325,2325,0
20230801,161300,25760000,2325,2325,2325,2325,0
20230801,161200,25760000,2325,2325,2325,2325,0
20230801,161100,25760000,2325,2325,2325,2325,0
20230801,161000,25760000,2325,2325,2325,2325,0
20230801,160900,25760000,2325,2325,2325,2325,0
20230801,160800,25760000,2325,2325,2325,2325,0
20230801,160700,25760000,2325,2325,2325,2325,0
20230801,160600,25760000,2325,2325,2325,2325,0
20230801,160500,25760000,2325,2325,2325,2325,0
20230801,160400,25760000,2325,2325,2325,2325,0
20230801,160300,25760000,2325,2325,2325,2325,0
20230801,160200,25760000,2325,2325,2325,2325,15
20230801,160100,25760000,2325,2325,2325,2325,0
20230801,160000,25760000,2325,2325,2325,2325,0
20230801,155900,25760000,2325,2325,2325,2325,0
20230801,155800,25760000,2325,2325,2325,2325,0
20230801,155700,25760000,2325,2325,2325,2325,0
20230801,155600,25760000,2325,2325,2325,2325,0
20230801,155500,25760000,2325,2325,2325,2325,0
20230801,155400,25760000,2325,2325,2325,2325,0
20230801,155300,25760000,2325,2325,2325,2325,0
20230801,155200,25760000,2325,2325,2325,2325,0
20230801,155100,25760000,2325,2325,2325,2325,0
20230801,155000,25760000,2325,2325,2325,2325,0
20230801,154900,25760000,2325,2325,2325,2325,0
20230801,154800,25760000,2325,2325,2325,2325,0
20230801,154700,25760000,2325,2325,2325,2325,0
20230801,154600,25760000,2325,2325,2325,2325,0
20230801,154500,25760000,2325,2325,2325,2325,0
20230801,154400,25760000,2325,2325,2325,2325,0
20230801,154300,25760000,2325,2325,2325,2325,0
20230801,154200,25760000,2325,2325,2325,2325,0
20230801,154100,25760000,2325,2325,2325,2325,0
20230801,154000,25760000,2325,2325,2325,2325,0
20230801,153900,25760000,2325,2325,2325,2325,0
20230801,153800,25760000,2325,2325,2325,2325,0
20230801,153700,25760000,2325,2325,2325,2325,0
20230801,153600,25760000,2325,2325,2325,2325,0
20230801,153500,25760000,2325,2325,2325,2325,0
20230801,153400,25760000,2325,2325,2325,2325,0
20230801,153300,25760000,2325,2325,2325,2325,0
20230801,153200,25760000,2325,2325,2325,2325,15
20230801,153100,25760000,2325,2325,2325,2325,0
20230801,153000,25760000,2325,2325,2325,2325,15
20230801,152900,25725125,2325,2325,2325,2325,0
20230801,152800,25725125,2325,2325,2325,2325,0
20230801,152700,25725125,2325,2325,2325,2325,0
20230801,152600,25725125,2325,2325,2325,2325,0
20230801,152500,25725125,2325,2325,2325,2325,0
20230801,152400,25725125,2325,2325,2325,2325,0
20230801,152300,25725125,2325,2325,2325,2325,0
20230801,152200,25725125,2325,2325,2325,2325,0
20230801,152100,25725125,2325,2325,2325,2325,0
20230801,152000,25725125,2325,2325,2325,2325,0
20230801,151900,25725125,2325,2325,2325,2325,0
20230801,151800,25725125,2325,2325,2325,2325,0
20230801,151700,25725125,2325,2325,2325,2325,0
20230801,151600,25725125,2325,2325,2325,2325,0
20230801,151500,25725125,2325,2325,2325,2325,0
20230801,151400,25725125,2325,2325,2325,2325,0
20230801,151300,25725125,2325,2325,2325,2325,0
20230801,151200,25725125,2325,2325,2325,2325,0
20230801,151100,25725125,2325,2325,2325,2325,0
20230801,151000,25725125,2325,2325,2325,2325,0
20230801,150900,25725125,2325,2325,2325,2325,0
20230801,150800,25725125,2325,2325,2325,2325,0
20230801,150700,25725125,2325,2325,2325,2325,0
20230801,150600,25725125,2325,2325,2325,2325,0
20230801,150500,25725125,2325,2325,2325,2325,0
20230801,150400,25725125,2325,2325,2325,2325,0
20230801,150300,25725125,2325,2325,2325,2325,0
20230801,150200,25725125,2325,2325,2325,2325,0
20230801,150100,25725125,2325,2325,2325,2325,0
20230801,150000,25725125,2325,2325,2325,2325,0
20230801,145900,25725125,2325,2325,2325,2325,0
20230801,145800,25725125,2325,2325,2325,2325,0
20230801,145700,25725125,2325,2325,2325,2325,0
20230801,145600,25725125,2325,2310,2325,2310,9000
20230801,145500,4864325,2310,2310,2310,2310,0
20230801,145400,4864325,2310,2310,2310,2310,0
20230801,145300,4864325,2310,2310,2310,2310,0
20230801,145200,4864325,2310,2310,2310,2310,0
20230801,145100,4864325,2310,2310,2310,2310,0
20230801,145000,4864325,2310,2310,2310,2310,0
20230801,144900,4864325,2310,2310,2310,2310,0
20230801,144800,4864325,2310,2310,2310,2310,0
20230801,144700,4864325,2310,2310,2310,2310,1000
20230801,144600,2554325,2310,2310,2310,2310,0
20230801,144500,2554325,2310,2310,2310,2310,0
20230801,144400,2554325,2310,2310,2310,2310,1
20230801,144300,2552015,2305,2305,2305,2305,2
20230801,144200,2547405,2330,2330,2330,2330,0
20230801,144100,2547405,2330,2330,2330,2330,0
20230801,144000,2547405,2330,2330,2330,2330,0
20230801,143900,2547405,2330,2330,2330,2330,0
20230801,143800,2547405,2330,2330,2330,2330,0
20230801,143700,2547405,2330,2330,2330,2330,0
20230801,143600,2547405,2330,2330,2330,2330,0
20230801,143500,2547405,2330,2330,2330,2330,0
20230801,143400,2547405,2330,2330,2330,2330,0
20230801,143300,2547405,2330,2330,2330,2330,0
20230801,143200,2547405,2330,2330,2330,2330,0
20230801,143100,2547405,2330,2330,2330,2330,0
20230801,143000,2547405,2330,2330,2330,2330,0
20230801,142900,2547405,2330,2330,2330,2330,0
20230801,142800,2547405,2330,2330,2330,2330,0
20230801,142700,2547405,2330,2330,2330,2330,1
20230801,142600,2545075,2325,2325,2325,2325,0
20230801,142500,2545075,2325,2325,2325,2325,0
20230801,142400,2545075,2325,2325,2325,2325,0
20230801,142300,2545075,2325,2325,2325,2325,0
20230801,142200,2545075,2325,2325,2325,2325,0
20230801,142100,2545075,2325,2325,2325,2325,0
20230801,142000,2545075,2325,2325,2325,2325,0
20230801,141900,2545075,2325,2325,2325,2325,0
20230801,141800,2545075,2325,2325,2325,2325,203
20230801,141700,2073100,2325,2310,2325,2310,797
20230801,141600,222970,2310,2310,2310,2310,0
20230801,141500,222970,2310,2310,2310,2310,0
20230801,141400,222970,2310,2310,2310,2310,0
20230801,141300,222970,2310,2310,2310,2310,0
20230801,141200,222970,2310,2310,2310,2310,0
20230801,141100,222970,2310,2310,2310,2310,0
20230801,141000,222970,2310,2310,2310,2310,0
20230801,140900,222970,2310,2310,2310,2310,0
20230801,140800,222970,2310,2310,2310,2310,0
20230801,140700,222970,2310,2310,2310,2310,0
20230801,140600,222970,2310,2310,2310,2310,0
20230801,140500,222970,2310,2310,2310,2310,0
20230801,140400,222970,2310,2310,2310,2310,0
20230801,140300,222970,2310,2310,2310,2310,0
20230801,140200,222970,2310,2310,2310,2310,0
20230801,140100,222970,2310,2310,2310,2310,0
20230801,140000,222970,2310,2310,2310,2310,0
20230801,135900,222970,2310,2310,2310,2310,0
20230801,135800,222970,2310,2310,2310,2310,0
20230801,135700,222970,2310,2310,2310,2310,0
20230801,135600,222970,2310,2310,2310,2310,0
20230801,135500,222970,2310,2310,2310,2310,0
20230801,135400,222970,2310,2310,2310,2310,0
20230801,135300,222970,2310,2310,2310,2310,0
20230801,135200,222970,2310,2310,2310,2310,0
20230801,135100,222970,2310,2310,2310,2310,0
20230801,135000,222970,2310,2310,2310,2310,0
20230801,134900,222970,2310,2310,2310,2310,0
20230801,134800,222970,2310,2310,2310,2310,0
20230801,134700,222970,2310,2310,2310,2310,0
20230801,134600,222970,2310,2310,2310,2310,0
20230801,134500,222970,2310,2310,2310,2310,0
20230801,134400,222970,2310,2310,2310,2310,0
20230801,134300,222970,2310,2310,2310,2310,0
20230801,134200,222970,2310,2310,2310,2310,0
20230801,134100,222970,2310,2310,2310,2310,0
20230801,134000,222970,2310,2310,2310,2310,0
20230801,133900,222970,2310,2310,2310,2310,0
20230801,133800,222970,2310,2310,2310,2310,0
20230801,133700,222970,2310,2310,2310,2310,0
20230801,133600,222970,2310,2310,2310,2310,0
20230801,133500,222970,2310,2310,2310,2310,0
20230801,133400,222970,2310,2310,2310,2310,0
20230801,133300,222970,2310,2310,2310,2310,0
20230801,133200,222970,2310,2310,2310,2310,0
20230801,133100,222970,2310,2310,2310,2310,0
20230801,133000,222970,2310,2310,2310,2310,1
20230801,132900,220660,2295,2295,2295,2295,0
20230801,132800,220660,2295,2295,2295,2295,0
20230801,132700,220660,2295,2295,2295,2295,39
20230801,132600,131155,2315,2315,2315,2315,0
20230801,132500,131155,2315,2315,2315,2315,0
20230801,132400,131155,2315,2315,2315,2315,0
20230801,132300,131155,2315,2315,2315,2315,0
20230801,132200,131155,2315,2315,2315,2315,0
20230801,132100,131155,2315,2315,2315,2315,0
20230801,132000,131155,2315,2315,2315,2315,0
20230801,131900,131155,2315,2315,2315,2315,0
20230801,131800,131155,2315,2315,2315,2315,0
20230801,131700,131155,2315,2315,2315,2315,0
20230801,131600,131155,2315,2315,2315,2315,0
20230801,131500,131155,2315,2315,2315,2315,0
20230801,131400,131155,2315,2315,2315,2315,0
20230801,131300,131155,2315,2315,2315,2315,0
20230801,131200,131155,2315,2315,2315,2315,0
20230801,131100,131155,2315,2315,2315,2315,0
20230801,131000,131155,2315,2315,2315,2315,0
20230801,130900,131155,2315,2315,2315,2315,0
20230801,130800,131155,2315,2315,2315,2315,0
20230801,130700,131155,2315,2315,2315,2315,0
20230801,130600,131155,2315,2315,2315,2315,0
20230801,130500,131155,2315,2315,2315,2315,0
20230801,130400,131155,2315,2315,2315,2315,0
20230801,130300,131155,2315,2315,2315,2315,0
20230801,130200,131155,2315,2315,2315,2315,0
20230801,130100,131155,2315,2315,2315,2315,0
20230801,130000,131155,2315,2315,2315,2315,0
20230801,125900,131155,2315,2315,2315,2315,0
20230801,125800,131155,2315,2315,2315,2315,0
20230801,125700,131155,2315,2315,2315,2315,0
20230801,125600,131155,2315,2315,2315,2315,0
20230801,125500,131155,2315,2315,2315,2315,0
20230801,125400,131155,2315,2315,2315,2315,0
20230801,125300,131155,2315,2315,2315,2315,0
20230801,125200,131155,2315,2315,2315,2315,0
20230801,125100,131155,2315,2315,2315,2315,0
20230801,125000,131155,2315,2315,2315,2315,0
20230801,124900,131155,2315,2315,2315,2315,0
20230801,124800,131155,2315,2315,2315,2315,0
20230801,124700,131155,2315,2315,2315,2315,0
20230801,124600,131155,2315,2315,2315,2315,0
20230801,124500,131155,2315,2315,2315,2315,0
20230801,124400,131155,2315,2315,2315,2315,0
20230801,124300,131155,2315,2315,2315,2315,0
20230801,124200,131155,2315,2315,2315,2315,0
20230801,124100,131155,2315,2315,2315,2315,0
20230801,124000,131155,2315,2315,2315,2315,0
20230801,123900,131155,2315,2315,2315,2315,0
20230801,123800,131155,2315,2315,2315,2315,0
20230801,123700,131155,2315,2315,2315,2315,0
20230801,123600,131155,2315,2315,2315,2315,0
20230801,123500,131155,2315,2315,2315,2315,0
20230801,123400,131155,2315,2315,2315,2315,0
20230801,123300,131155,2315,2315,2315,2315,0
20230801,123200,131155,2315,2315,2315,2315,0
20230801,123100,131155,2315,2315,2315,2315,0
20230801,123000,131155,2315,2315,2315,2315,0
20230801,122900,131155,2315,2315,2315,2315,0
20230801,122800,131155,2315,2315,2315,2315,0
20230801,122700,131155,2315,2315,2315,2315,0
20230801,122600,131155,2315,2315,2315,2315,0
20230801,122500,131155,2315,2315,2315,2315,0
20230801,122400,131155,2315,2315,2315,2315,0
20230801,122300,131155,2315,2315,2315,2315,0
20230801,122200,131155,2315,2315,2315,2315,0
20230801,122100,131155,2315,2315,2315,2315,0
20230801,122000,131155,2315,2315,2315,2315,0
20230801,121900,131155,2315,2315,2315,2315,0
20230801,121800,131155,2315,2315,2315,2315,0
20230801,121700,131155,2315,2315,2315,2315,0
20230801,121600,131155,2315,2315,2315,2315,0
20230801,121500,131155,2315,2315,2315,2315,0
20230801,121400,131155,2315,2315,2315,2315,0
20230801,121300,131155,2315,2315,2315,2315,0
20230801,121200,131155,2315,2315,2315,2315,0
20230801,121100,131155,2315,2315,2315,2315,0
20230801,121000,131155,2315,2315,2315,2315,0
20230801,120900,131155,2315,2315,2315,2315,0
20230801,120800,131155,2315,2315,2315,2315,0
20230801,120700,131155,2315,2315,2315,2315,0
20230801,120600,131155,2315,2315,2315,2315,0
20230801,120500,131155,2315,2315,2315,2315,0
20230801,120400,131155,2315,2315,2315,2315,0
20230801,120300,131155,2315,2315,2315,2315,0
20230801,120200,131155,2315,2315,2315,2315,0
20230801,120100,131155,2315,2315,2315,2315,0
20230801,120000,131155,2315,2315,2315,2315,0
20230801,115900,131155,2315,2315,2315,2315,0
20230801,115800,131155,2315,2315,2315,2315,0
20230801,115700,131155,2315,2315,2315,2315,0
20230801,115600,131155,2315,2315,2315,2315,0
20230801,115500,131155,2315,2315,2315,2315,0
20230801,115400,131155,2315,2315,2315,2315,0
20230801,115300,131155,2315,2315,2315,2315,0
20230801,115200,131155,2315,2315,2315,2315,0
20230801,115100,131155,2315,2315,2315,2315,0
20230801,115000,131155,2315,2315,2315,2315,0
20230801,114900,131155,2315,2315,2315,2315,0
20230801,114800,131155,2315,2315,2315,2315,0
20230801,114700,131155,2315,2315,2315,2315,0
20230801,114600,131155,2315,2315,2315,2315,1
20230801,114500,128840,2295,2295,2295,2295,0
20230801,114400,128840,2295,2295,2295,2295,0
20230801,114300,128840,2295,2295,2295,2295,0
20230801,114200,128840,2295,2295,2295,2295,0
20230801,114100,128840,2295,2295,2295,2295,0
20230801,114000,128840,2295,2295,2295,2295,0
20230801,113900,128840,2295,2295,2295,2295,0
20230801,113800,128840,2295,2295,2295,2295,0
20230801,113700,128840,2295,2295,2295,2295,0
20230801,113600,128840,2295,2295,2295,2295,0
20230801,113500,128840,2295,2295,2295,2295,0
20230801,113400,128840,2295,2295,2295,2295,0
20230801,113300,128840,2295,2295,2295,2295,0
20230801,113200,128840,2295,2295,2295,2295,0
20230801,113100,128840,2295,2295,2295,2295,0
20230801,113000,128840,2295,2295,2295,2295,0
20230801,112900,128840,2295,2295,2295,2295,0
20230801,112800,128840,2295,2295,2295,2295,0
20230801,112700,128840,2295,2295,2295,2295,0
20230801,112600,128840,2295,2295,2295,2295,0
20230801,112500,128840,2295,2295,2295,2295,0
20230801,112400,128840,2295,2295,2295,2295,0
20230801,112300,128840,2295,2295,2295,2295,0
20230801,112200,128840,2295,2295,2295,2295,0
20230801,112100,128840,2295,2295,2295,2295,0
20230801,112000,128840,2295,2295,2295,2295,0
20230801,111900,128840,2295,2295,2295,2295,0
20230801,111800,128840,2295,2295,2295,2295,0
20230801,111700,128840,2295,2295,2295,2295,0
20230801,111600,128840,2295,2295,2295,2295,0
20230801,111500,128840,2295,2295,2295,2295,0
20230801,111400,128840,2295,2295,2295,2295,0
20230801,111300,128840,2295,2295,2295,2295,0
20230801,111200,128840,2295,2295,2295,2295,30
20230801,111100,59990,2315,2315,2315,2315,0
20230801,111000,59990,2315,2315,2315,2315,0
20230801,110900,59990,2315,2315,2315,2315,0
20230801,110800,59990,2315,2315,2315,2315,0
20230801,110700,59990,2315,2315,2315,2315,0
20230801,110600,59990,2315,2315,2315,2315,0
20230801,110500,59990,2315,2315,2315,2315,0
20230801,110400,59990,2315,2315,2315,2315,0
20230801,110300,59990,2315,2315,2315,2315,0
20230801,110200,59990,2315,2315,2315,2315,0
20230801,110100,59990,2315,2315,2315,2315,0
20230801,110000,59990,2315,2315,2315,2315,0
20230801,105900,59990,2315,2315,2315,2315,0
20230801,105800,59990,2315,2315,2315,2315,0
20230801,105700,59990,2315,2315,2315,2315,0
20230801,105600,59990,2315,2315,2315,2315,0
20230801,105500,59990,2315,2315,2315,2315,0
20230801,105400,59990,2315,2315,2315,2315,0
20230801,105300,59990,2315,2315,2315,2315,1
20230801,105200,57675,2295,2295,2295,2295,0
20230801,105100,57675,2295,2295,2295,2295,0
20230801,105000,57675,2295,2295,2295,2295,0
20230801,104900,57675,2295,2295,2295,2295,0
20230801,104800,57675,2295,2295,2295,2295,4
20230801,104700,48495,2315,2315,2315,2315,0
20230801,104600,48495,2315,2315,2315,2315,0
20230801,104500,48495,2315,2315,2315,2315,0
20230801,104400,48495,2315,2315,2315,2315,0
20230801,104300,48495,2315,2315,2315,2315,0
20230801,104200,48495,2315,2315,2315,2315,0
20230801,104100,48495,2315,2315,2315,2315,0
20230801,104000,48495,2315,2315,2315,2315,0
20230801,103900,48495,2315,2315,2315,2315,0
20230801,103800,48495,2315,2315,2315,2315,0
20230801,103700,48495,2315,2315,2315,2315,0
20230801,103600,48495,2315,2315,2315,2315,0
20230801,103500,48495,2315,2315,2315,2315,0
20230801,103400,48495,2315,2315,2315,2315,0
20230801,103300,48495,2315,2315,2315,2315,0
20230801,103200,48495,2315,2315,2315,2315,0
20230801,103100,48495,2315,2315,2315,2315,0
20230801,103000,48495,2315,2315,2315,2315,0
20230801,102900,48495,2315,2315,2315,2315,0
20230801,102800,48495,2315,2315,2315,2315,0
20230801,102700,48495,2315,2315,2315,2315,0
20230801,102600,48495,2315,2315,2315,2315,0
20230801,102500,48495,2315,2315,2315,2315,0
20230801,102400,48495,2315,2315,2315,2315,0
20230801,102300,48495,2315,2315,2315,2315,0
20230801,102200,48495,2315,2315,2315,2315,0
20230801,102100,48495,2315,2315,2315,2315,0
20230801,102000,48495,2315,2315,2315,2315,0
20230801,101900,48495,2315,2315,2315,2315,0
20230801,101800,48495,2315,2315,2315,2315,0
20230801,101700,48495,2315,2315,2315,2315,1
20230801,101600,46180,2295,2295,2295,2295,0
20230801,101500,46180,2295,2295,2295,2295,0
20230801,101400,46180,2295,2295,2295,2295,0
20230801,101300,46180,2295,2295,2295,2295,0
20230801,101200,46180,2295,2295,2295,2295,1
20230801,101100,43885,2315,2315,2315,2315,0
20230801,101000,43885,2315,2315,2315,2315,0
20230801,100900,43885,2315,2315,2315,2315,0
20230801,100800,43885,2315,2315,2315,2315,0
20230801,100700,43885,2315,2315,2315,2315,0
20230801,100600,43885,2315,2315,2315,2315,0
20230801,100500,43885,2315,2315,2315,2315,0
20230801,100400,43885,2315,2315,2315,2315,0
20230801,100300,43885,2315,2315,2315,2315,0
20230801,100200,43885,2315,2315,2315,2315,0
20230801,100100,43885,2315,2315,2315,2315,0
20230801,100000,43885,2315,2315,2315,2315,0
20230801,095900,43885,2315,2315,2315,2315,1
20230801,095800,41570,2295,2295,2295,2295,0
20230801,095700,41570,2295,2310,2310,2295,10
20230801,095600,18510,2315,2315,2315,2315,0
20230801,095500,18510,2315,2315,2315,2315,0
20230801,095400,18510,2315,2315,2315,2315,5
20230801,095300,6935,2315,2315,2315,2315,0
20230801,095200,6935,2315,2315,2315,2315,0
20230801,095100,6935,2315,2315,2315,2315,0
20230801,095000,6935,2315,2315,2315,2315,0
20230801,094900,6935,2315,2315,2315,2315,0
20230801,094800,6935,2315,2315,2315,2315,0
20230801,094700,6935,2315,2315,2315,2315,0
20230801,094600,6935,2315,2315,2315,2315,0
20230801,094500,6935,2315,2315,2315,2315,0
20230801,094400,6935,2315,2315,2315,2315,0
20230801,094300,6935,2315,2315,2315,2315,0
20230801,094200,6935,2315,2315,2315,2315,0
20230801,094100,6935,2315,2315,2315,2315,0
20230801,094000,6935,2315,2315,2315,2315,0
20230801,093900,6935,2315,2315,2315,2315,0
20230801,093800,6935,2315,2315,2315,2315,0
20230801,093700,6935,2315,2315,2315,2315,0
20230801,093600,6935,2315,2315,2315,2315,0
20230801,093500,6935,2315,2315,2315,2315,0
20230801,093400,6935,2315,2315,2315,2315,0
20230801,093300,6935,2315,2315,2315,2315,0
20230801,093200,6935,2315,2315,2315,2315,0
20230801,093100,6935,2315,2315,2315,2315,0
20230801,093000,6935,2315,2315,2315,2315,0
20230801,092900,6935,2315,2315,2315,2315,1
20230801,092800,4620,2310,2310,2310,2310,0
20230801,092700,4620,2310,2310,2310,2310,0
20230801,092600,4620,2310,2310,2310,2310,0
20230801,092500,4620,2310,2310,2310,2310,0
20230801,092400,4620,2310,2310,2310,2310,0
20230801,092300,4620,2310,2310,2310,2310,0
20230801,092200,4620,2310,2310,2310,2310,0
20230801,092100,4620,2310,2310,2310,2310,0
20230801,092000,4620,2310,2310,2310,2310,0
20230801,091900,4620,2310,2310,2310,2310,0
20230801,091800,4620,2310,2310,2310,2310,0
20230801,091700,4620,2310,2310,2310,2310,0
20230801,091600,4620,2310,2310,2310,2310,0
20230801,091500,4620,2310,2310,2310,2310,0
20230801,091400,4620,2310,2310,2310,2310,0
20230801,091300,4620,2310,2310,2310,2310,0
20230801,091200,4620,2310,2310,2310,2310,0
20230801,091100,4620,2310,2310,2310,2310,0
20230801,091000,4620,2310,2310,2310,2310,0
20230801,090900,4620,2310,2310,2310,2310,0
20230801,090800,4620,2310,2310,2310,2310,0
20230801,090700,4620,2310,2310,2310,2310,0
20230801,090600,4620,2310,2310,2310,2310,0
20230801,090500,4620,2310,2310,2310,2310,0
20230801,090400,4620,2310,2310,2310,2310,0
20230801,090300,4620,2310,2310,2310,2310,0
20230801,090200,4620,2310,2310,2310,2310,0
20230801,090100,4620,2310,2310,2310,2310,0
20230801,090000,4620,2310,2310,2310,2310,2